WLFC
Willis Lease Finance Corp
stockNASDAQ
At CloseNov 13, 2026 3:59:58 PM EST
46.01USD-0.734%(-0.34)115,645
After-hoursNov 13, 2026 4:03:30 PM EST
45.54USD-1.022%(-0.47)
WLFC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 46.35 | 46.99 | 45.00 | 46.04 | -0.669% | 115,645 | 0.000% | |
| 2026-11-12 | 47.42 | 47.80 | 45.02 | 46.35 | -0.258% | 182,520 | -0.669% | |
| 2026-11-11 | 46.09 | 48.25 | 45.36 | 46.47 | +1.663% | 168,308 | -0.925% | |
| 2026-11-10 | 46.31 | 46.38 | 44.66 | 45.71 | -1.445% | 140,499 | +0.722% | |
| 2026-11-09 | 47.75 | 48.00 | 46.03 | 46.38 | -1.024% | 166,544 | -0.733% | |
| 2026-11-06 | 46.40 | 47.12 | 45.73 | 46.86 | -0.128% | 209,758 | -1.750% | |
| 2026-11-05 | 47.40 | 48.78 | 45.06 | 46.92 | -1.532% | 224,867 | -1.876% | |
| 2026-11-04 | 44.86 | 47.75 | 43.54 | 47.65 | +10.685% | 284,072 | -3.379% | |
| 2026-11-03 | 44.05 | 44.05 | 39.49 | 43.05 | -2.070% | 457,260 | +6.945% | |
| 2026-11-02 | 42.26 | 44.72 | 42.26 | 43.96 | +5.673% | 262,135 | +4.732% | |
| 2026-10-30 | 43.30 | 43.83 | 40.87 | 41.60 | -0.621% | 192,177 | +10.673% | |
| 2026-10-29 | 40.61 | 42.42 | 40.17 | 41.86 | +4.052% | 221,301 | +9.986% | |
| 2026-10-28 | 39.80 | 40.30 | 38.53 | 40.23 | +1.284% | 195,209 | +14.442% | |
| 2026-10-27 | 39.09 | 40.44 | 38.54 | 39.72 | +2.636% | 241,721 | +15.911% | |
| 2026-10-26 | 38.92 | 39.73 | 38.03 | 38.70 | -0.744% | 206,397 | +18.966% | |
| 2026-10-23 | 39.66 | 41.50 | 38.66 | 38.99 | -3.251% | 191,286 | +18.082% | |
| 2026-10-22 | 38.50 | 41.08 | 38.47 | 40.30 | +3.043% | 309,582 | +14.243% | |
| 2026-10-21 | 37.13 | 39.69 | 36.71 | 39.11 | +5.817% | 239,121 | +17.719% | |
| 2026-10-20 | 36.72 | 37.76 | 36.41 | 36.96 | -0.297% | 183,396 | +24.567% | |
| 2026-10-19 | 37.79 | 38.02 | 36.39 | 37.07 | -1.436% | 168,351 | +24.197% | |
| 2026-10-16 | 38.21 | 39.11 | 37.43 | 37.61 | -2.185% | 171,094 | +22.414% | |
| 2026-10-15 | 38.20 | 39.03 | 37.71 | 38.45 | +1.478% | 152,624 | +19.740% | |
| 2026-10-14 | 38.51 | 38.82 | 37.59 | 37.89 | -3.317% | 245,719 | +21.510% | |
| 2026-10-13 | 39.60 | 40.46 | 38.50 | 39.19 | -1.632% | 166,467 | +17.479% | |
| 2026-10-12 | 41.29 | 42.13 | 39.67 | 39.84 | -2.544% | 158,368 | +15.562% | |
| 2026-10-09 | 39.98 | 41.55 | 39.81 | 40.88 | +2.174% | 185,768 | +12.622% | |
| 2026-10-08 | 41.21 | 41.75 | 39.89 | 40.01 | -2.912% | 286,505 | +15.071% | |
| 2026-10-07 | 42.01 | 42.98 | 40.69 | 41.21 | -3.827% | 623,138 | +11.720% | |
| 2026-10-06 | 43.20 | 44.91 | 42.29 | 42.85 | +0.023% | 494,768 | +7.445% | |
| 2026-10-05 | 45.88 | 46.76 | 42.76 | 42.84 | -6.197% | 479,031 | +7.470% | |
| 2026-10-02 | 48.43 | 49.81 | 45.53 | 45.67 | -4.456% | 306,363 | +0.810% | |
| 2026-10-01 | 49.46 | 49.46 | 47.10 | 47.80 | -4.228% | 201,405 | -3.682% | |
| 2026-09-30 | 51.00 | 51.95 | 49.68 | 49.91 | -1.636% | 182,858 | -7.754% | |
| 2026-09-29 | 52.69 | 53.17 | 50.65 | 50.74 | -2.983% | 209,254 | -9.263% | |
| 2026-09-28 | 54.26 | 54.26 | 52.22 | 52.30 | -3.736% | 110,192 | -11.969% | |
| 2026-09-25 | 53.08 | 54.82 | 52.78 | 54.33 | +2.761% | 158,989 | -15.259% | |
| 2026-09-24 | 54.40 | 54.55 | 52.66 | 52.87 | -2.777% | 202,636 | -12.918% | |
| 2026-09-23 | 54.54 | 54.99 | 54.05 | 54.38 | -0.929% | 80,351 | -15.337% | |
| 2026-09-22 | 55.69 | 56.02 | 54.24 | 54.89 | +0.274% | 88,909 | -16.123% | |
| 2026-09-21 | 55.13 | 55.13 | 54.20 | 54.74 | +0.773% | 100,623 | -15.893% | |
| 2026-09-18 | 54.61 | 55.13 | 54.02 | 54.32 | -0.767% | 259,222 | -15.243% | |
| 2026-09-17 | 56.20 | 56.20 | 54.46 | 54.74 | -0.725% | 119,278 | -15.893% | |
| 2026-09-16 | 54.18 | 55.99 | 54.16 | 55.14 | +1.528% | 137,818 | -16.503% | |
| 2026-09-15 | 53.87 | 55.83 | 52.81 | 54.31 | +0.462% | 150,749 | -15.227% | |
| 2026-09-14 | 55.30 | 55.88 | 54.02 | 54.06 | -3.756% | 151,486 | -14.835% | |
| 2026-09-11 | 56.96 | 57.27 | 55.97 | 56.17 | -0.036% | 118,083 | -18.035% | |
| 2026-09-10 | 56.16 | 56.83 | 55.60 | 56.19 | -1.022% | 140,591 | -18.064% | |
| 2026-09-09 | 56.87 | 57.36 | 56.10 | 56.77 | -1.149% | 158,819 | -18.901% | |
| 2026-09-08 | 58.50 | 60.00 | 57.03 | 57.43 | +2.152% | 266,734 | -19.833% | |
| 2026-09-04 | 55.30 | 56.30 | 55.15 | 56.22 | +1.279% | 128,895 | -18.107% | |
| 2026-09-03 | 55.35 | 55.87 | 54.26 | 55.51 | +1.111% | 117,102 | -17.060% | |
| 2026-09-02 | 54.96 | 55.61 | 54.23 | 54.90 | +1.629% | 297,072 | -16.138% | |
| 2026-09-01 | 53.86 | 54.78 | 53.20 | 54.02 | -0.203% | 196,878 | -14.772% | |
| 2026-08-31 | 53.05 | 54.37 | 52.60 | 54.13 | +1.329% | 236,150 | -14.946% | |
| 2026-08-28 | 55.19 | 55.94 | 52.13 | 53.42 | -3.067% | 251,826 | -13.815% | |
| 2026-08-27 | 54.49 | 55.33 | 53.95 | 55.11 | +0.364% | 89,828 | -16.458% | |
| 2026-08-26 | 54.62 | 55.59 | 54.29 | 54.91 | +0.531% | 176,304 | -16.154% | |
| 2026-08-25 | 56.05 | 56.06 | 53.90 | 54.62 | -0.961% | 141,420 | -15.709% | |
| 2026-08-24 | 54.45 | 55.56 | 53.65 | 55.15 | +1.435% | 194,858 | -16.519% | |
| 2026-08-21 | 54.66 | 55.01 | 53.65 | 54.37 | +0.351% | 159,862 | -15.321% | |
| 2026-08-20 | 54.66 | 55.35 | 53.40 | 54.18 | -1.652% | 215,146 | -15.024% | |
| 2026-08-19 | 57.95 | 58.09 | 54.87 | 55.09 | -4.125% | 220,571 | -16.428% | |
| 2026-08-18 | 58.13 | 58.48 | 56.01 | 57.46 | -1.660% | 315,306 | -19.875% | |
| 2026-08-17 | 56.80 | 58.94 | 55.80 | 58.43 | +2.635% | 392,761 | -21.205% | |
| 2026-08-14 | 54.36 | 57.55 | 54.36 | 56.93 | +4.574% | 256,763 | -19.129% | |
| 2026-08-13 | 57.66 | 58.25 | 53.60 | 54.44 | -4.558% | 312,699 | -15.430% | |
| 2026-08-12 | 56.00 | 58.74 | 54.76 | 57.04 | +3.709% | 456,195 | -19.285% | |
| 2026-08-11 | 56.76 | 57.66 | 54.94 | 55.00 | -2.793% | 246,210 | -16.291% | Div $0.133 |
| 2026-08-10 | 61.02 | 61.02 | 56.03 | 56.58 | -7.322% | 302,442 | -18.628% | |
| 2026-08-07 | 64.16 | 65.56 | 60.22 | 61.05 | -4.490% | 214,941 | -24.586% | |
| 2026-08-06 | 64.41 | 68.28 | 63.85 | 63.92 | -1.978% | 204,487 | -27.972% | |
| 2026-08-05 | 70.91 | 72.39 | 64.91 | 65.21 | -7.661% | 216,096 | -29.397% | |
| 2026-08-04 | 73.73 | 74.19 | 68.50 | 70.62 | -2.781% | 278,747 | -34.806% | |
| 2026-08-03 | 72.38 | 74.22 | 72.38 | 72.64 | +1.837% | 204,467 | -36.619% | |
| 2026-07-31 | 73.61 | 73.69 | 70.53 | 71.33 | -1.641% | 149,772 | -35.455% | |
| 2026-07-30 | 70.79 | 72.69 | 69.31 | 72.52 | +4.767% | 355,315 | -36.514% | |
| 2026-07-29 | 69.33 | 70.81 | 68.24 | 69.22 | -1.676% | 252,677 | -33.487% | |
| 2026-07-28 | 69.94 | 71.07 | 69.00 | 70.40 | -0.099% | 177,030 | -34.602% | |
| 2026-07-27 | 69.99 | 70.91 | 68.60 | 70.47 | +2.064% | 275,622 | -34.667% | |
| 2026-07-24 | 68.50 | 69.84 | 66.69 | 69.05 | +2.304% | 172,350 | -33.319% | |
| 2026-07-23 | 66.10 | 67.91 | 66.03 | 67.49 | +1.764% | 210,047 | -31.782% | |
| 2026-07-22 | 64.48 | 66.93 | 64.48 | 66.32 | +1.484% | 206,591 | -30.579% | |
| 2026-07-21 | 64.75 | 67.81 | 62.50 | 65.35 | +3.533% | 185,399 | -29.549% | 3-for-1 split |
| 2026-07-20 | 64.35 | 64.97 | 62.67 | 63.12 | -1.195% | 253,819 | -27.060% | |
| 2026-07-17 | 64.03 | 65.00 | 63.10 | 63.88 | -2.219% | 380,679 | -27.931% | |
| 2026-07-16 | 67.95 | 69.32 | 64.97 | 65.33 | -5.296% | 482,473 | -29.531% | |
| 2026-07-15 | 72.28 | 72.51 | 68.84 | 68.99 | -4.618% | 344,794 | -33.262% | |
| 2026-07-14 | 72.90 | 73.75 | 72.08 | 72.33 | +0.398% | 168,878 | -36.344% | |
| 2026-07-13 | 74.36 | 74.36 | 71.84 | 72.04 | -2.213% | 261,486 | -36.091% | |
| 2026-07-10 | 74.46 | 74.87 | 73.58 | 73.67 | -1.913% | 209,579 | -37.505% | |
| 2026-07-09 | 74.21 | 77.80 | 72.35 | 75.11 | +2.079% | 528,713 | -38.701% | |
| 2026-07-08 | 73.16 | 73.78 | 71.45 | 73.58 | -0.518% | 477,264 | -37.426% | |
| 2026-07-07 | 79.38 | 81.03 | 72.67 | 73.96 | -7.515% | 529,564 | -37.750% | |
| 2026-07-06 | 76.16 | 81.54 | 75.48 | 79.97 | +5.914% | 619,043 | -42.428% | |
| 2026-07-02 | 75.80 | 76.52 | 73.39 | 75.50 | -0.218% | 404,060 | -39.024% | |
| 2026-07-01 | 75.55 | 76.78 | 73.43 | 75.67 | -0.782% | 517,619 | -39.157% | |
| 2026-06-30 | 75.71 | 76.84 | 73.58 | 76.27 | +1.662% | 505,933 | -39.633% | |
| 2026-06-29 | 73.63 | 75.30 | 72.99 | 75.02 | +0.527% | 544,457 | -38.630% | |
| 2026-06-26 | 73.38 | 75.24 | 72.74 | 74.63 | +0.611% | 1,051,535 | -38.306% | |
| 2026-06-25 | 72.20 | 74.66 | 71.48 | 74.17 | +2.890% | 540,371 | -37.929% | |
| 2026-06-24 | 71.60 | 76.24 | 70.17 | 72.09 | +2.746% | 748,009 | -36.135% | |
| 2026-06-23 | 68.45 | 70.48 | 67.33 | 70.16 | +0.727% | 440,786 | -34.382% | |
| 2026-06-22 | 69.05 | 70.02 | 65.00 | 69.66 | +1.230% | 476,346 | -33.904% | |
| 2026-06-18 | 65.16 | 68.89 | 65.16 | 68.81 | +6.682% | 597,810 | -33.091% | |
| 2026-06-17 | 64.43 | 65.52 | 63.33 | 64.50 | 0.000% | 395,117 | -28.620% | |
| 2026-06-16 | 63.71 | 64.92 | 63.16 | 64.50 | +1.399% | 311,218 | -28.620% | |
| 2026-06-15 | 64.60 | 64.68 | 63.12 | 63.61 | +0.300% | 301,701 | -27.621% | |
| 2026-06-12 | 64.85 | 65.97 | 62.97 | 63.42 | -0.824% | 405,804 | -27.405% | |
| 2026-06-11 | 60.74 | 64.30 | 60.17 | 63.95 | +5.831% | 531,027 | -28.003% | |
| 2026-06-10 | 61.65 | 62.00 | 59.97 | 60.42 | -1.857% | 230,273 | -23.804% | |
| 2026-06-09 | 62.05 | 63.31 | 60.02 | 61.57 | -0.506% | 283,278 | -25.219% | |
| 2026-06-08 | 61.74 | 62.60 | 60.43 | 61.88 | +0.913% | 440,164 | -25.598% | |
| 2026-06-05 | 58.71 | 61.42 | 58.65 | 61.32 | +3.651% | 351,580 | -24.918% | |
| 2026-06-04 | 57.59 | 59.92 | 56.75 | 59.16 | +3.162% | 405,354 | -22.177% | |
| 2026-06-03 | 58.01 | 58.01 | 56.17 | 57.35 | -1.427% | 268,511 | -19.716% | |
| 2026-06-02 | 57.18 | 58.66 | 56.32 | 58.18 | +1.749% | 320,244 | -20.862% | |
| 2026-06-01 | 58.34 | 59.10 | 56.54 | 57.18 | -3.096% | 474,769 | -19.478% | |
| 2026-05-29 | 60.50 | 60.95 | 58.98 | 59.00 | -3.077% | 279,393 | -21.970% | |
| 2026-05-28 | 61.75 | 62.62 | 60.70 | 60.88 | -1.451% | 270,334 | -24.372% | |
| 2026-05-27 | 61.94 | 62.83 | 61.59 | 61.77 | -0.162% | 209,762 | -25.469% | |
| 2026-05-26 | 61.86 | 63.54 | 61.62 | 61.87 | +1.598% | 177,942 | -25.590% | |
| 2026-05-22 | 60.89 | 61.20 | 60.24 | 60.90 | +0.214% | 137,779 | -24.401% | |
| 2026-05-21 | 59.19 | 61.50 | 58.67 | 60.77 | +1.946% | 220,501 | -24.239% | |
| 2026-05-20 | 58.55 | 60.47 | 58.33 | 59.61 | +3.334% | 273,830 | -22.765% | |
| 2026-05-19 | 58.64 | 59.75 | 57.34 | 57.69 | -1.977% | 729,673 | -20.190% | |
| 2026-05-18 | 59.76 | 60.99 | 58.63 | 58.85 | -1.933% | 377,753 | -21.767% | |
| 2026-05-15 | 62.11 | 63.08 | 58.64 | 60.01 | -5.168% | 772,085 | -23.279% | |
| 2026-05-14 | 67.95 | 69.00 | 61.00 | 63.28 | -10.313% | 2,119,008 | -27.244% | |
| 2026-05-13 | 71.00 | 72.44 | 70.45 | 70.56 | -1.319% | 116,453 | -34.748% | |
| 2026-05-12 | 72.21 | 72.21 | 70.12 | 71.50 | -0.837% | 142,507 | -35.608% | |
| 2026-05-11 | 74.30 | 75.52 | 71.68 | 72.10 | -2.878% | 220,064 | -36.147% | Div $0.400 |
| 2026-05-08 | 74.80 | 75.97 | 73.05 | 74.24 | -1.220% | 351,898 | -37.985% | |
| 2026-05-07 | 79.63 | 79.63 | 73.67 | 75.16 | -5.614% | 329,977 | -38.741% | |
| 2026-05-06 | 76.67 | 79.81 | 75.85 | 79.63 | +4.274% | 319,601 | -42.180% | |
| 2026-05-05 | 68.24 | 76.57 | 68.24 | 76.36 | +16.960% | 380,109 | -39.709% | |
| 2026-05-04 | 64.77 | 65.59 | 63.30 | 65.29 | +0.087% | 243,403 | -29.484% | |
| 2026-05-01 | 64.88 | 65.80 | 63.13 | 65.23 | +0.798% | 193,925 | -29.423% | |
| 2026-04-30 | 62.67 | 65.33 | 62.38 | 64.72 | +4.601% | 335,900 | -28.859% | |
| 2026-04-29 | 63.84 | 63.84 | 59.42 | 61.87 | -3.091% | 360,018 | -25.586% | |
| 2026-04-28 | 63.11 | 64.08 | 62.63 | 63.84 | +1.167% | 382,113 | -27.886% | |
| 2026-04-27 | 64.13 | 68.54 | 62.82 | 63.11 | -0.708% | 209,232 | -27.044% | |
| 2026-04-24 | 63.00 | 64.42 | 62.29 | 63.56 | +0.353% | 161,900 | -27.561% | |
| 2026-04-23 | 63.16 | 64.76 | 62.72 | 63.33 | +1.031% | 411,634 | -27.305% | |
| 2026-04-22 | 64.79 | 66.44 | 62.35 | 62.69 | -2.006% | 316,771 | -26.555% | |
| 2026-04-21 | 67.71 | 69.31 | 63.67 | 63.97 | -5.589% | 386,290 | -28.029% | |
| 2026-04-20 | 69.67 | 70.63 | 67.69 | 67.76 | -3.099% | 318,123 | -32.051% | |
| 2026-04-17 | 69.87 | 72.51 | 69.63 | 69.92 | +3.041% | 404,901 | -34.156% | |
| 2026-04-16 | 69.90 | 70.58 | 67.50 | 67.86 | -2.918% | 223,019 | -32.154% | |
| 2026-04-15 | 70.29 | 71.41 | 69.36 | 69.90 | -0.148% | 291,455 | -34.134% | |
| 2026-04-14 | 69.67 | 70.61 | 68.98 | 70.00 | +1.249% | 312,648 | -34.232% | |
| 2026-04-13 | 67.56 | 69.37 | 67.43 | 69.14 | +2.187% | 364,000 | -33.410% | |
| 2026-04-10 | 66.75 | 67.90 | 66.35 | 67.66 | +0.940% | 188,380 | -31.954% | |
| 2026-04-09 | 65.00 | 67.78 | 65.00 | 67.03 | +3.420% | 243,399 | -31.314% | |
| 2026-04-08 | 62.68 | 64.99 | 62.68 | 64.81 | +7.473% | 315,354 | -28.965% | |
| 2026-04-07 | 59.36 | 60.87 | 58.83 | 60.31 | +1.515% | 247,811 | -23.657% | |
| 2026-04-06 | 58.63 | 59.87 | 58.30 | 59.41 | +1.325% | 188,102 | -22.500% | |
| 2026-04-02 | 57.75 | 58.73 | 56.35 | 58.63 | +0.154% | 165,211 | -21.474% | |
| 2026-04-01 | 57.88 | 58.93 | 57.38 | 58.54 | +3.148% | 304,548 | -21.353% | |
| 2026-03-31 | 55.15 | 57.15 | 54.84 | 56.75 | +4.486% | 111,478 | -18.877% | |
| 2026-03-30 | 56.44 | 56.83 | 54.00 | 54.32 | -3.311% | 201,978 | -15.238% | |
| 2026-03-27 | 57.03 | 58.01 | 55.93 | 56.18 | -1.583% | 170,228 | -18.044% | |
| 2026-03-26 | 57.33 | 60.33 | 56.74 | 57.08 | -2.843% | 151,660 | -19.341% | |
| 2026-03-25 | 60.40 | 60.40 | 58.42 | 58.75 | -0.401% | 104,792 | -21.634% | |
| 2026-03-24 | 58.04 | 59.45 | 57.71 | 58.99 | +0.711% | 87,844 | -21.949% | |
| 2026-03-23 | 58.89 | 60.75 | 58.17 | 58.57 | +3.031% | 175,618 | -21.393% | |
| 2026-03-20 | 57.13 | 58.51 | 55.52 | 56.85 | +0.006% | 257,527 | -19.010% | |
| 2026-03-19 | 55.09 | 58.00 | 54.91 | 56.84 | +1.803% | 273,297 | -19.005% | |
| 2026-03-18 | 54.91 | 56.40 | 54.91 | 55.84 | +0.312% | 112,808 | -17.545% | |
| 2026-03-17 | 55.96 | 56.70 | 55.32 | 55.66 | -0.114% | 93,390 | -17.288% | |
| 2026-03-16 | 55.29 | 56.83 | 55.29 | 55.73 | +1.192% | 134,265 | -17.383% | |
| 2026-03-13 | 56.59 | 59.88 | 54.98 | 55.07 | -2.491% | 168,963 | -16.397% | |
| 2026-03-12 | 59.73 | 61.66 | 55.99 | 56.48 | -6.655% | 183,157 | -18.480% | |
| 2026-03-11 | 56.72 | 60.92 | 56.51 | 60.50 | +4.759% | 246,401 | -23.905% | |
| 2026-03-10 | 58.36 | 59.51 | 53.35 | 57.76 | -2.600% | 373,234 | -20.284% | |
| 2026-03-09 | 57.93 | 59.45 | 56.67 | 59.30 | -0.403% | 215,965 | -22.357% | |
| 2026-03-06 | 60.22 | 62.59 | 59.00 | 59.54 | -3.823% | 227,594 | -22.670% | |
| 2026-03-05 | 64.17 | 64.17 | 60.40 | 61.90 | -4.779% | 200,667 | -25.626% | |
| 2026-03-04 | 63.95 | 65.15 | 63.95 | 65.01 | +1.711% | 105,117 | -29.180% | |
| 2026-03-03 | 63.45 | 65.00 | 62.01 | 63.92 | -2.218% | 117,723 | -27.969% | |
| 2026-03-02 | 66.44 | 67.63 | 64.67 | 65.37 | -3.736% | 110,342 | -29.567% | |
| 2026-02-27 | 66.45 | 67.90 | 66.03 | 67.90 | +0.483% | 118,195 | -32.198% | |
| 2026-02-26 | 67.72 | 68.49 | 67.06 | 67.58 | -0.778% | 51,639 | -31.870% | |
| 2026-02-25 | 68.39 | 68.71 | 67.33 | 68.11 | -0.448% | 77,613 | -32.400% | |
| 2026-02-24 | 65.88 | 68.60 | 65.83 | 68.41 | +3.840% | 74,204 | -32.703% | |
| 2026-02-23 | 68.54 | 68.67 | 65.83 | 65.88 | -3.684% | 85,952 | -30.119% | |
| 2026-02-20 | 67.00 | 68.83 | 67.00 | 68.40 | +1.725% | 65,811 | -32.693% | |
| 2026-02-19 | 66.90 | 67.54 | 66.75 | 67.24 | +0.488% | 64,038 | -31.532% | |
| 2026-02-18 | 65.56 | 67.81 | 65.56 | 66.92 | +2.179% | 115,206 | -31.198% | |
| 2026-02-17 | 65.93 | 66.34 | 64.00 | 65.49 | -0.152% | 127,218 | -29.699% | |
| 2026-02-13 | 64.90 | 67.98 | 64.55 | 65.59 | +1.063% | 83,406 | -29.806% | |
| 2026-02-12 | 67.83 | 68.70 | 64.21 | 64.90 | -3.375% | 121,869 | -29.060% | |
| 2026-02-11 | 67.77 | 69.02 | 66.69 | 67.17 | -0.700% | 112,071 | -31.454% | Div $0.400 |
| 2026-02-10 | 66.90 | 68.03 | 66.67 | 67.64 | +0.262% | 68,454 | -31.934% | |
| 2026-02-09 | 66.73 | 68.23 | 66.73 | 67.46 | +1.104% | 101,595 | -31.755% | |
| 2026-02-06 | 65.73 | 67.33 | 65.73 | 66.73 | +3.319% | 83,166 | -31.002% | |
| 2026-02-05 | 64.10 | 65.66 | 64.04 | 64.58 | +0.749% | 315,540 | -28.712% | |
| 2026-02-04 | 62.59 | 64.40 | 62.27 | 64.10 | +2.983% | 269,508 | -28.178% | |
| 2026-02-03 | 62.37 | 62.92 | 60.67 | 62.25 | -0.464% | 121,071 | -26.036% | |
| 2026-02-02 | 60.50 | 62.92 | 60.50 | 62.54 | +2.924% | 161,850 | -26.379% | |
| 2026-01-30 | 60.26 | 61.15 | 60.04 | 60.76 | -0.584% | 110,289 | -24.226% | |
| 2026-01-29 | 59.29 | 61.12 | 59.00 | 61.12 | +3.775% | 121,935 | -24.669% | |
| 2026-01-28 | 61.39 | 61.39 | 58.86 | 58.89 | -3.078% | 149,457 | -21.825% | |
| 2026-01-27 | 61.08 | 61.90 | 60.63 | 60.76 | +0.413% | 122,949 | -24.231% | |
| 2026-01-26 | 62.15 | 62.31 | 60.47 | 60.51 | -2.946% | 172,098 | -23.918% | |
| 2026-01-23 | 62.68 | 63.02 | 61.70 | 62.35 | -1.236% | 133,206 | -26.159% | |
| 2026-01-22 | 61.17 | 63.15 | 61.17 | 63.13 | +4.347% | 191,148 | -27.071% | |
| 2026-01-21 | 59.39 | 60.77 | 58.07 | 60.50 | +3.014% | 196,326 | -23.901% | |
| 2026-01-20 | 61.22 | 61.22 | 58.29 | 58.73 | -4.297% | 214,161 | -21.607% | |
| 2026-01-16 | 57.48 | 61.61 | 57.48 | 61.37 | +6.521% | 255,231 | -24.976% | |
| 2026-01-15 | 55.52 | 58.07 | 55.20 | 57.61 | +4.328% | 252,330 | -20.083% | |
| 2026-01-14 | 53.65 | 55.82 | 53.56 | 55.22 | +3.453% | 228,234 | -16.624% | |
| 2026-01-13 | 55.58 | 55.58 | 53.38 | 53.38 | -3.739% | 177,747 | -13.745% | |
| 2026-01-12 | 51.90 | 55.63 | 51.74 | 55.45 | +6.758% | 197,907 | -16.970% | |
| 2026-01-09 | 49.90 | 51.98 | 49.27 | 51.94 | +5.426% | 141,276 | -11.359% | |
| 2026-01-08 | 49.45 | 50.20 | 48.16 | 49.27 | -0.612% | 233,763 | -6.549% | |
| 2026-01-07 | 48.85 | 50.23 | 48.19 | 49.57 | +2.375% | 258,261 | -7.121% | |
| 2026-01-06 | 47.20 | 48.54 | 47.06 | 48.42 | +2.375% | 116,481 | -4.915% | |
| 2026-01-05 | 44.78 | 47.31 | 44.67 | 47.30 | +5.793% | 319,662 | -2.657% | |
| 2026-01-02 | 45.33 | 45.34 | 43.75 | 44.71 | -1.120% | 111,294 | +2.982% | |
| 2025-12-31 | 45.83 | 45.83 | 44.94 | 45.21 | -1.582% | 135,744 | +1.828% | |
| 2025-12-30 | 45.06 | 46.88 | 44.70 | 45.94 | +1.780% | 121,146 | +0.218% | |
| 2025-12-29 | 45.27 | 45.67 | 44.53 | 45.14 | -0.962% | 107,694 | +2.001% | |
| 2025-12-26 | 46.48 | 46.48 | 45.29 | 45.58 | +0.238% | 86,184 | +1.020% | |
| 2025-12-24 | 47.00 | 47.07 | 45.27 | 45.47 | -2.946% | 83,715 | +1.261% | |
| 2025-12-23 | 45.87 | 47.23 | 45.29 | 46.85 | +2.828% | 242,556 | -1.722% | |
| 2025-12-22 | 44.80 | 46.29 | 44.50 | 45.56 | +1.693% | 213,123 | +1.057% | |
| 2025-12-19 | 44.85 | 45.33 | 44.44 | 44.80 | -0.186% | 141,543 | +2.768% | |
| 2025-12-18 | 44.51 | 44.89 | 43.98 | 44.88 | +1.869% | 115,353 | +2.577% | |
| 2025-12-17 | 44.91 | 45.16 | 43.35 | 44.06 | -1.351% | 117,072 | +4.494% | |
| 2025-12-16 | 45.33 | 45.81 | 44.56 | 44.66 | -1.005% | 110,736 | +3.082% | |
| 2025-12-15 | 44.23 | 45.85 | 44.23 | 45.12 | +1.805% | 115,257 | +2.046% | |
| 2025-12-12 | 45.55 | 45.90 | 44.25 | 44.32 | -2.264% | 225,264 | +3.889% | |
| 2025-12-11 | 44.53 | 47.24 | 44.53 | 45.34 | +0.995% | 228,525 | +1.537% | |
| 2025-12-10 | 42.75 | 45.60 | 42.75 | 44.90 | +3.584% | 234,321 | +2.547% | |
| 2025-12-09 | 42.31 | 43.87 | 42.31 | 43.34 | +2.450% | 98,097 | +6.222% | |
| 2025-12-08 | 43.68 | 43.96 | 42.19 | 42.31 | -3.137% | 106,746 | +8.824% | |
| 2025-12-05 | 42.61 | 43.75 | 42.61 | 43.68 | +2.287% | 152,307 | +5.411% | |
| 2025-12-04 | 42.35 | 43.83 | 42.15 | 42.70 | +1.313% | 106,599 | +7.822% | |
| 2025-12-03 | 40.27 | 42.15 | 40.23 | 42.15 | +5.025% | 92,463 | +9.237% | |
| 2025-12-02 | 39.45 | 40.97 | 39.45 | 40.13 | +1.007% | 146,385 | +14.727% | |
| 2025-12-01 | 40.18 | 40.65 | 39.30 | 39.73 | -2.868% | 108,453 | +15.882% | |
| 2025-11-28 | 40.23 | 40.94 | 39.70 | 40.90 | +1.817% | 81,471 | +12.558% | |
| 2025-11-26 | 39.62 | 40.54 | 39.35 | 40.17 | +0.425% | 91,557 | +14.603% | |
| 2025-11-25 | 38.37 | 40.28 | 38.00 | 40.00 | +4.311% | 110,076 | +15.091% | |
| 2025-11-24 | 39.80 | 40.42 | 38.05 | 38.35 | -3.933% | 173,658 | +20.052% | |
| 2025-11-21 | 39.56 | 40.83 | 39.34 | 39.92 | +1.046% | 119,574 | +15.331% | |
| 2025-11-20 | 41.23 | 41.62 | 39.44 | 39.51 | -4.102% | 111,093 | +16.537% | |
| 2025-11-19 | 41.72 | 42.22 | 41.01 | 41.20 | +0.170% | 119,610 | +11.757% | |
| 2025-11-18 | 41.80 | 42.48 | 41.01 | 41.13 | -1.634% | 139,620 | +11.947% | |
| 2025-11-17 | 43.36 | 44.03 | 41.53 | 41.81 | -4.017% | 212,508 | +10.117% | Div $0.400 |
| 2025-11-14 | 43.01 | 45.00 | 42.97 | 43.56 | +1.397% | 279,744 | +5.693% | |
| 2025-11-13 | 40.50 | 43.31 | 39.90 | 42.96 | +5.674% | 263,547 | +7.169% | |
| 2025-11-12 | 40.54 | 41.17 | 40.13 | 40.65 | +1.279% | 98,871 | +13.250% | |
| 2025-11-11 | 40.73 | 40.83 | 40.06 | 40.14 | -0.987% | 97,341 | +14.699% | |
| 2025-11-10 | 40.23 | 41.33 | 40.00 | 40.54 | +1.030% | 136,905 | +13.567% | |
| 2025-11-07 | 40.80 | 41.04 | 39.67 | 40.13 | -2.692% | 149,664 | +14.737% | |
| 2025-11-06 | 39.87 | 41.60 | 39.34 | 41.24 | +2.655% | 155,991 | +11.648% | |
| 2025-11-05 | 39.63 | 41.12 | 38.86 | 40.17 | +1.602% | 294,675 | +14.613% | |
| 2025-11-04 | 42.57 | 43.97 | 38.40 | 39.54 | -5.962% | 320,475 | +16.449% | |
| 2025-11-03 | 42.79 | 42.81 | 41.63 | 42.04 | -1.753% | 292,719 | +9.506% | |
| 2025-10-31 | 44.22 | 44.60 | 42.59 | 42.79 | -1.481% | 199,881 | +7.587% | |
| 2025-10-30 | 43.81 | 44.57 | 43.34 | 43.44 | -0.988% | 109,122 | +5.993% | |
| 2025-10-29 | 43.30 | 44.19 | 43.13 | 43.87 | +0.990% | 137,274 | +4.946% | |
| 2025-10-28 | 43.28 | 44.37 | 43.13 | 43.44 | +0.424% | 171,159 | +5.985% | |
| 2025-10-27 | 44.25 | 44.50 | 43.17 | 43.26 | -1.323% | 159,801 | +6.434% | |
| 2025-10-24 | 43.48 | 44.31 | 43.45 | 43.84 | +1.733% | 97,860 | +5.026% | |
| 2025-10-23 | 43.30 | 43.37 | 42.67 | 43.09 | -0.216% | 70,215 | +6.846% | |
| 2025-10-22 | 43.19 | 43.93 | 42.67 | 43.18 | -0.016% | 90,774 | +6.615% | |
| 2025-10-21 | 43.51 | 44.19 | 43.17 | 43.19 | -0.277% | 71,784 | +6.599% | |
| 2025-10-20 | 42.90 | 44.35 | 42.25 | 43.31 | +1.302% | 165,279 | +6.303% | |
| 2025-10-17 | 44.00 | 44.23 | 42.41 | 42.75 | -2.973% | 215,370 | +7.688% | |
| 2025-10-16 | 44.90 | 44.90 | 43.73 | 44.06 | -1.776% | 175,140 | +4.486% | |
| 2025-10-15 | 45.39 | 45.39 | 44.51 | 44.86 | -0.407% | 218,025 | +2.630% | |
| 2025-10-14 | 43.33 | 45.25 | 43.20 | 45.04 | +2.995% | 228,816 | +2.213% | |
| 2025-10-13 | 43.87 | 44.61 | 43.12 | 43.73 | +1.650% | 169,308 | +5.274% | |
| 2025-10-10 | 44.65 | 44.65 | 42.98 | 43.02 | -3.578% | 143,511 | +7.012% | |
| 2025-10-09 | 45.12 | 45.12 | 44.17 | 44.62 | -1.159% | 129,510 | +3.182% | |
| 2025-10-08 | 45.20 | 45.95 | 45.01 | 45.14 | +0.609% | 137,952 | +1.986% | |
| 2025-10-07 | 45.84 | 45.99 | 44.87 | 44.87 | -1.536% | 144,123 | +2.608% | |
| 2025-10-06 | 45.64 | 46.33 | 45.31 | 45.57 | 0.000% | 150,348 | +1.031% | |
| 2025-10-03 | 45.51 | 46.28 | 45.33 | 45.57 | -0.313% | 107,730 | +1.031% | |
| 2025-10-02 | 45.23 | 45.82 | 44.80 | 45.71 | +0.014% | 133,728 | +0.715% | |
| 2025-10-01 | 45.49 | 46.06 | 45.02 | 45.71 | +0.022% | 272,412 | +0.729% | |
| 2025-09-30 | 45.31 | 46.50 | 45.00 | 45.70 | +0.058% | 183,942 | +0.751% | |
| 2025-09-29 | 47.10 | 47.33 | 45.12 | 45.67 | -2.995% | 195,132 | +0.810% | |
| 2025-09-26 | 46.46 | 47.36 | 46.33 | 47.08 | +0.929% | 239,907 | -2.209% | |
| 2025-09-25 | 46.71 | 47.84 | 46.21 | 46.65 | -1.130% | 142,119 | -1.301% | |
| 2025-09-24 | 48.42 | 48.47 | 47.13 | 47.18 | -2.353% | 188,868 | -2.416% | |
| 2025-09-23 | 49.77 | 49.80 | 47.78 | 48.32 | -2.450% | 140,508 | -4.712% | |
| 2025-09-22 | 48.55 | 49.83 | 48.40 | 49.53 | +1.907% | 175,365 | -7.046% | |
| 2025-09-19 | 50.14 | 50.34 | 48.51 | 48.60 | -2.709% | 534,681 | -5.274% | |
| 2025-09-18 | 50.48 | 51.06 | 49.67 | 49.96 | -0.557% | 283,851 | -7.840% | |
| 2025-09-17 | 49.47 | 51.67 | 49.16 | 50.24 | +1.618% | 212,610 | -8.354% | |
| 2025-09-16 | 49.54 | 49.69 | 48.74 | 49.44 | -0.141% | 109,227 | -6.871% | |
| 2025-09-15 | 49.07 | 50.45 | 49.07 | 49.51 | +0.487% | 140,136 | -7.002% | |
| 2025-09-12 | 50.25 | 50.25 | 49.15 | 49.27 | -2.028% | 82,311 | -6.549% | |
| 2025-09-11 | 49.26 | 50.47 | 49.26 | 50.29 | +2.417% | 164,010 | -8.445% | |
| 2025-09-10 | 49.14 | 50.34 | 48.75 | 49.10 | +0.088% | 189,234 | -6.232% | |
| 2025-09-09 | 49.79 | 49.98 | 48.94 | 49.06 | -1.624% | 128,094 | -6.149% | |
| 2025-09-08 | 49.45 | 50.13 | 48.96 | 49.87 | +0.382% | 111,825 | -7.674% | |
| 2025-09-05 | 49.56 | 49.73 | 48.53 | 49.68 | +0.560% | 92,454 | -7.321% | |
| 2025-09-04 | 48.04 | 49.43 | 48.04 | 49.40 | +2.838% | 100,206 | -6.802% | |
| 2025-09-03 | 48.11 | 49.05 | 47.80 | 48.04 | -0.751% | 121,299 | -4.157% | |
| 2025-09-02 | 48.35 | 49.11 | 48.11 | 48.40 | -2.341% | 115,707 | -4.876% | |
| 2025-08-29 | 49.83 | 51.01 | 49.11 | 49.56 | -0.880% | 117,339 | -7.103% | |
| 2025-08-28 | 50.74 | 51.20 | 49.58 | 50.00 | -0.689% | 115,131 | -7.920% | |
| 2025-08-27 | 50.29 | 52.52 | 49.84 | 50.35 | -0.677% | 93,033 | -8.554% | |
| 2025-08-26 | 51.42 | 51.54 | 50.17 | 50.69 | -0.647% | 125,238 | -9.173% | |
| 2025-08-25 | 51.71 | 52.24 | 50.62 | 51.02 | -0.739% | 154,845 | -9.761% | |
| 2025-08-22 | 49.49 | 52.31 | 49.30 | 51.40 | +5.220% | 154,575 | -10.428% | |
| 2025-08-21 | 48.48 | 49.50 | 48.36 | 48.85 | +0.068% | 171,330 | -5.752% | |
| 2025-08-20 | 49.47 | 49.60 | 48.35 | 48.82 | -1.533% | 219,600 | -5.688% | |
| 2025-08-19 | 51.30 | 51.82 | 49.57 | 49.58 | -3.903% | 132,282 | -7.134% | |
| 2025-08-18 | 52.13 | 52.55 | 51.25 | 51.59 | -1.420% | 160,758 | -10.758% | |
| 2025-08-15 | 54.32 | 54.32 | 52.08 | 52.33 | -3.527% | 163,350 | -12.025% | |
| 2025-08-14 | 55.68 | 56.43 | 53.32 | 54.25 | -3.886% | 156,078 | -15.128% | |
| 2025-08-13 | 53.58 | 57.12 | 53.44 | 56.44 | +5.706% | 291,114 | -18.427% | |
| 2025-08-12 | 50.34 | 53.39 | 50.24 | 53.39 | +6.730% | 424,845 | -13.772% | Div $0.250 |
| 2025-08-11 | 49.46 | 50.33 | 48.93 | 50.03 | +0.368% | 313,959 | -7.969% | |
| 2025-08-08 | 49.76 | 50.34 | 48.72 | 49.84 | +0.234% | 201,903 | -7.631% | |
| 2025-08-07 | 50.00 | 50.00 | 46.33 | 49.73 | -0.127% | 259,647 | -7.414% | |
| 2025-08-06 | 50.00 | 50.43 | 49.00 | 49.79 | +0.221% | 182,943 | -7.532% | |
| 2025-08-05 | 47.03 | 50.00 | 47.03 | 49.68 | +7.820% | 237,264 | -7.327% | |
| 2025-08-04 | 45.33 | 46.33 | 44.92 | 46.08 | +2.393% | 167,499 | -0.080% | |
| 2025-08-01 | 45.87 | 47.09 | 44.17 | 45.00 | -4.647% | 221,661 | +2.311% | |
| 2025-07-31 | 47.27 | 47.55 | 46.01 | 47.19 | -0.373% | 183,066 | -2.444% | |
| 2025-07-30 | 47.32 | 47.88 | 46.69 | 47.37 | +1.341% | 135,891 | -2.808% | |
| 2025-07-29 | 48.30 | 48.33 | 46.59 | 46.74 | -2.303% | 136,587 | -1.505% | |
| 2025-07-28 | 48.11 | 48.11 | 47.01 | 47.84 | -0.010% | 164,490 | -3.773% | |
| 2025-07-25 | 47.43 | 47.98 | 47.00 | 47.85 | +1.621% | 124,554 | -3.783% | |
| 2025-07-24 | 48.29 | 48.79 | 47.08 | 47.09 | -2.394% | 195,066 | -2.223% | |
| 2025-07-23 | 47.32 | 48.37 | 47.32 | 48.24 | +2.854% | 304,248 | -4.564% | |
| 2025-07-22 | 46.85 | 47.36 | 46.18 | 46.90 | +0.231% | 132,264 | -1.841% | |
| 2025-07-21 | 46.33 | 46.96 | 45.67 | 46.80 | +0.888% | 129,453 | -1.613% | |
| 2025-07-18 | 47.10 | 47.10 | 45.91 | 46.38 | -1.417% | 163,791 | -0.740% | |
| 2025-07-17 | 45.72 | 47.08 | 45.67 | 47.05 | +3.407% | 132,153 | -2.147% | |
| 2025-07-16 | 45.59 | 45.70 | 44.02 | 45.50 | +0.412% | 229,137 | +1.187% | |
| 2025-07-15 | 47.00 | 47.00 | 45.16 | 45.31 | -3.307% | 677,265 | +1.604% | |
| 2025-07-14 | 45.75 | 46.96 | 45.74 | 46.86 | +2.114% | 625,359 | -1.757% | |
| 2025-07-11 | 47.26 | 47.26 | 45.67 | 45.89 | -2.953% | 394,068 | +0.320% | |
| 2025-07-10 | 44.90 | 47.37 | 44.90 | 47.29 | +4.439% | 1,042,791 | -2.643% | |
| 2025-07-09 | 46.25 | 46.50 | 45.01 | 45.28 | -0.868% | 573,480 | +1.678% | |
| 2025-07-08 | 45.88 | 46.10 | 44.85 | 45.68 | +0.565% | 439,473 | +0.795% | |
| 2025-07-07 | 45.77 | 46.99 | 45.24 | 45.42 | -2.741% | 314,136 | +1.365% | |
| 2025-07-03 | 44.62 | 46.92 | 44.21 | 46.70 | +4.865% | 238,413 | -1.413% | |
| 2025-07-02 | 45.61 | 46.02 | 43.85 | 44.53 | -2.737% | 344,181 | +3.383% | |
| 2025-07-01 | 46.67 | 47.95 | 45.76 | 45.79 | -3.796% | 411,726 | +0.553% | |
| 2025-06-30 | 49.70 | 50.19 | 47.19 | 47.59 | -4.071% | 574,638 | -3.264% | |
| 2025-06-27 | 48.54 | 50.40 | 47.17 | 49.61 | +2.833% | 1,201,215 | -7.202% | |
| 2025-06-26 | 46.51 | 50.00 | 46.40 | 48.25 | +4.062% | 436,005 | -4.574% | |
| 2025-06-25 | 48.29 | 48.29 | 46.34 | 46.36 | -3.724% | 357,090 | -0.697% | |
| 2025-06-24 | 47.81 | 48.33 | 46.90 | 48.16 | +1.948% | 440,034 | -4.395% | |
| 2025-06-23 | 45.86 | 47.24 | 45.00 | 47.24 | +1.891% | 481,152 | -2.533% | |
| 2025-06-20 | 47.65 | 47.69 | 46.19 | 46.36 | -1.994% | 688,245 | -0.690% | |
| 2025-06-18 | 47.56 | 47.93 | 46.57 | 47.30 | -0.330% | 648,657 | -2.671% | |
| 2025-06-17 | 47.58 | 48.55 | 47.08 | 47.46 | -1.098% | 1,049,301 | -2.992% | |
| 2025-06-16 | 48.36 | 48.83 | 47.95 | 47.99 | +1.088% | 297,507 | -4.057% | |
| 2025-06-13 | 47.76 | 48.70 | 46.57 | 47.47 | -2.265% | 265,893 | -3.012% | |
| 2025-06-12 | 48.59 | 48.73 | 47.23 | 48.57 | -1.086% | 402,048 | -5.209% | |
| 2025-06-11 | 48.47 | 49.68 | 48.00 | 49.10 | +2.036% | 532,815 | -6.238% | |
| 2025-06-10 | 48.33 | 49.21 | 47.02 | 48.12 | -0.090% | 1,131,321 | -4.329% | |
| 2025-06-09 | 49.09 | 49.62 | 47.86 | 48.17 | -0.687% | 844,767 | -4.415% | |
| 2025-06-06 | 48.84 | 49.19 | 46.78 | 48.50 | +1.464% | 860,697 | -5.072% | |
| 2025-06-05 | 45.13 | 48.04 | 45.09 | 47.80 | +5.994% | 630,981 | -3.682% | |
| 2025-06-04 | 45.68 | 46.28 | 44.82 | 45.10 | -2.134% | 925,149 | +2.092% | |
| 2025-06-03 | 45.45 | 46.96 | 44.84 | 46.08 | +2.765% | 299,598 | -0.087% | |
| 2025-06-02 | 44.59 | 44.98 | 43.08 | 44.84 | +0.134% | 319,431 | +2.676% | |
| 2025-05-30 | 43.76 | 45.63 | 43.39 | 44.78 | +1.881% | 314,784 | +2.814% | |
| 2025-05-29 | 44.15 | 44.19 | 43.63 | 43.95 | -0.114% | 98,772 | +4.748% | |
| 2025-05-28 | 44.89 | 45.02 | 43.89 | 44.00 | 0.000% | 111,333 | +4.629% |