Highland Opportunities & Income Fund (HFRO.PB) stock
HFRO.PBNYSEFiscal year ends June 30Also trades as HFRO, HFRO.PA
$15.24−0.08 (-0.55%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Highland Opportunities & Income Fund share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.24
-0.55% on the day
52-week range
$15.21 – $16.75
-9.0% from the high
Change over 52 weeks
-8.2%
From $16.59 on Oct 30, 2025
Average volume
12,843
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $15.40 | $15.40 | $15.21 | $15.24 | -0.55% | 11,414 |
| Oct 29, 2026 | $15.28 | $15.38 | $15.24 | $15.33 | +0.10% | 22,217 |
| Oct 28, 2026 | $15.31 | $15.31 | $15.31 | $15.31 | -0.20% | 365 |
| Oct 27, 2026 | $15.27 | $15.35 | $15.26 | $15.34 | +0.20% | 5,385 |
| Oct 26, 2026 | $15.30 | $15.42 | $15.27 | $15.31 | -0.20% | 25,029 |
| Oct 23, 2026 | $15.39 | $15.42 | $15.30 | $15.34 | -0.25% | 12,695 |
| Oct 22, 2026 | $15.30 | $15.54 | $15.30 | $15.38 | +0.57% | 9,977 |
| Oct 21, 2026 | $15.34 | $15.35 | $15.28 | $15.29 | -0.64% | 10,412 |
| Oct 20, 2026 | $15.40 | $15.48 | $15.35 | $15.39 | -0.14% | 6,938 |
| Oct 19, 2026 | $15.42 | $15.51 | $15.41 | $15.41 | 0.00% | 12,058 |
| Oct 16, 2026 | $15.50 | $15.50 | $15.40 | $15.41 | -0.19% | 7,732 |
| Oct 15, 2026 | $15.47 | $15.54 | $15.38 | $15.44 | +0.39% | 13,118 |
| Oct 14, 2026 | $15.43 | $15.43 | $15.35 | $15.38 | -0.32% | 15,588 |
| Oct 13, 2026 | $15.43 | $15.49 | $15.41 | $15.43 | -0.32% | 15,333 |
| Oct 12, 2026 | $15.47 | $15.48 | $15.41 | $15.48 | +0.19% | 2,071 |
| Oct 9, 2026 | $15.48 | $15.68 | $15.41 | $15.45 | -1.02% | 6,971 |
| Oct 8, 2026 | $15.50 | $15.63 | $15.48 | $15.61 | -0.06% | 5,066 |
| Oct 7, 2026 | $15.37 | $15.62 | $15.37 | $15.62 | +0.77% | 2,803 |
| Oct 6, 2026 | $15.52 | $15.71 | $15.37 | $15.50 | -0.07% | 21,851 |
| Oct 5, 2026 | $15.61 | $15.62 | $15.50 | $15.51 | -1.21% | 27,770 |
| Oct 2, 2026 | $15.71 | $15.71 | $15.61 | $15.70 | +0.64% | 13,232 |
| Oct 1, 2026 | $15.77 | $15.80 | $15.60 | $15.60 | -0.40% | 11,513 |
| Sep 30, 2026 | $15.67 | $15.73 | $15.64 | $15.66 | +0.66% | 14,732 |
| Sep 29, 2026 | $15.67 | $15.82 | $15.55 | $15.56 | +0.02% | 8,891 |
| Sep 28, 2026 | $15.56 | $15.86 | $15.56 | $15.56 | -0.34% | 11,746 |
| Sep 25, 2026 | $15.76 | $15.82 | $15.60 | $15.61 | -0.13% | 11,387 |
| Sep 24, 2026 | $15.66 | $15.83 | $15.61 | $15.63 | -0.57% | 20,018 |
| Sep 23, 2026 | $15.90 | $15.90 | $15.70 | $15.72 | -2.12% | 17,828 |
| Sep 22, 2026 | $16.15 | $16.34 | $16.04 | $16.06 | -0.56% | 49,290 |
| Sep 21, 2026 | $16.19 | $16.19 | $16.10 | $16.15 | -0.31% | 5,629 |
| Sep 18, 2026 | $16.22 | $16.22 | $16.10 | $16.20 | +0.34% | 4,379 |
| Sep 17, 2026 | $16.09 | $16.17 | $16.03 | $16.15 | +0.32% | 9,500 |
| Sep 16, 2026 | $16.17 | $16.20 | $15.97 | $16.09 | -0.66% | 43,963 |
| Sep 15, 2026 | $16.35 | $16.35 | $16.18 | $16.20 | -0.06% | 17,970 |
| Sep 14, 2026 | $16.40 | $16.40 | $16.20 | $16.21 | -1.04% | 9,026 |
| Sep 11, 2026 | $16.36 | $16.46 | $16.33 | $16.38 | -0.43% | 9,828 |
| Sep 10, 2026 | $16.40 | $16.51 | $16.31 | $16.45 | +0.30% | 22,678 |
| Sep 9, 2026 | $16.31 | $16.50 | $16.31 | $16.40 | +0.03% | 26,438 |
| Sep 8, 2026 | $16.44 | $16.46 | $16.38 | $16.40 | -0.03% | 16,059 |
| Sep 4, 2026 | $16.41 | $16.41 | $16.36 | $16.40 | +0.46% | 4,762 |
| Sep 3, 2026 | $16.41 | $16.42 | $16.31 | $16.33 | -0.46% | 12,930 |
| Sep 2, 2026 | $16.21 | $16.44 | $16.21 | $16.40 | +0.55% | 12,586 |
| Sep 1, 2026 | $16.37 | $16.37 | $16.30 | $16.31 | -0.06% | 7,445 |
| Aug 31, 2026 | $16.25 | $16.41 | $16.25 | $16.32 | +0.12% | 5,702 |
| Aug 28, 2026 | $16.25 | $16.39 | $16.20 | $16.30 | +0.06% | 10,256 |
| Aug 27, 2026 | $16.39 | $16.39 | $16.20 | $16.29 | +0.12% | 6,779 |
| Aug 26, 2026 | $16.22 | $16.27 | $16.20 | $16.27 | -0.03% | 7,022 |
| Aug 25, 2026 | $16.22 | $16.35 | $16.20 | $16.28 | +0.34% | 20,647 |
| Aug 24, 2026 | $16.21 | $16.28 | $16.20 | $16.22 | +0.06% | 3,935 |
| Aug 21, 2026 | $16.25 | $16.29 | $16.20 | $16.21 | -0.55% | 24,780 |
| Aug 20, 2026 | $16.42 | $16.42 | $16.30 | $16.30 | -0.24% | 4,338 |
| Aug 19, 2026 | $16.28 | $16.38 | $16.27 | $16.34 | +0.31% | 18,311 |
| Aug 18, 2026 | $16.25 | $16.36 | $16.25 | $16.29 | +0.00% | 5,429 |
| Aug 17, 2026 | $16.26 | $16.36 | $16.26 | $16.29 | -0.43% | 11,397 |
| Aug 14, 2026 | $16.37 | $16.39 | $16.36 | $16.36 | -0.03% | 6,102 |
| Aug 13, 2026 | $16.38 | $16.42 | $16.34 | $16.37 | -0.15% | 9,124 |
| Aug 12, 2026 | $16.32 | $16.44 | $16.31 | $16.39 | +0.18% | 10,975 |
| Aug 11, 2026 | $16.36 | $16.40 | $16.28 | $16.36 | -0.06% | 8,054 |
| Aug 10, 2026 | $16.28 | $16.39 | $16.28 | $16.37 | +0.32% | 5,665 |
| Aug 7, 2026 | $16.26 | $16.36 | $16.26 | $16.32 | +0.36% | 4,248 |
| Aug 6, 2026 | $16.28 | $16.29 | $16.23 | $16.26 | +0.18% | 7,957 |
| Aug 5, 2026 | $16.22 | $16.29 | $16.21 | $16.23 | +0.37% | 13,663 |
| Aug 4, 2026 | $16.20 | $16.20 | $16.10 | $16.17 | -0.52% | 24,351 |
| Aug 3, 2026 | $16.20 | $16.29 | $16.20 | $16.25 | +0.02% | 24,011 |
| Jul 31, 2026 | $16.25 | $16.34 | $16.15 | $16.25 | -0.12% | 24,339 |
| Jul 30, 2026 | $16.36 | $16.36 | $16.20 | $16.27 | +0.21% | 28,850 |
| Jul 29, 2026 | $16.25 | $16.35 | $16.23 | $16.24 | -0.34% | 22,657 |
| Jul 28, 2026 | $16.22 | $16.35 | $16.22 | $16.29 | +0.25% | 6,327 |
| Jul 27, 2026 | $16.21 | $16.26 | $16.21 | $16.25 | -0.15% | 3,783 |
| Jul 24, 2026 | $16.21 | $16.30 | $16.21 | $16.28 | +0.09% | 1,650 |
| Jul 23, 2026 | $16.25 | $16.28 | $16.25 | $16.26 | -0.55% | 19,883 |
| Jul 22, 2026 | $16.25 | $16.37 | $16.25 | $16.35 | +0.18% | 2,501 |
| Jul 21, 2026 | $16.27 | $16.40 | $16.25 | $16.32 | -0.31% | 7,755 |
| Jul 20, 2026 | $16.42 | $16.43 | $16.29 | $16.37 | +0.60% | 1,458 |
| Jul 17, 2026 | $16.35 | $16.35 | $16.20 | $16.27 | -0.48% | 4,006 |
| Jul 16, 2026 | $16.35 | $16.42 | $16.35 | $16.35 | -0.30% | 9,900 |
| Jul 15, 2026 | $16.35 | $16.44 | $16.35 | $16.40 | +0.31% | 8,227 |
| Jul 14, 2026 | $16.45 | $16.45 | $16.35 | $16.35 | 0.00% | 20,493 |
| Jul 13, 2026 | $16.24 | $16.42 | $16.24 | $16.35 | -0.18% | 7,808 |
| Jul 10, 2026 | $16.31 | $16.38 | $16.25 | $16.38 | +0.30% | 7,077 |
| Jul 9, 2026 | $16.42 | $16.45 | $16.33 | $16.33 | -0.55% | 16,199 |
| Jul 8, 2026 | $16.26 | $16.43 | $16.21 | $16.42 | +0.49% | 17,054 |
| Jul 7, 2026 | $16.27 | $16.37 | $16.27 | $16.34 | +0.31% | 8,683 |
| Jul 6, 2026 | $16.20 | $16.35 | $16.20 | $16.29 | +0.37% | 9,368 |
| Jul 2, 2026 | $16.25 | $16.30 | $16.20 | $16.23 | -0.12% | 26,636 |
| Jul 1, 2026 | $16.30 | $16.30 | $16.24 | $16.25 | +0.06% | 1,122 |
| Jun 30, 2026 | $16.20 | $16.31 | $16.10 | $16.24 | +1.12% | 8,985 |
| Jun 29, 2026 | $16.20 | $16.20 | $16.01 | $16.06 | +0.00% | 17,695 |
| Jun 26, 2026 | $16.07 | $16.12 | $16.03 | $16.06 | -0.43% | 14,560 |
| Jun 25, 2026 | $16.16 | $16.17 | $16.07 | $16.13 | -0.86% | 29,442 |
| Jun 24, 2026 | $16.34 | $16.36 | $16.06 | $16.27 | +0.12% | 30,130 |
| Jun 23, 2026 | $16.37 | $16.39 | $16.21 | $16.25 | -1.66% | 28,305 |
| Jun 22, 2026 | $16.61 | $16.67 | $16.33 | $16.53 | -0.63% | 21,631 |
| Jun 18, 2026 | $16.60 | $16.68 | $16.60 | $16.63 | +0.79% | 5,014 |
| Jun 17, 2026 | $16.65 | $16.68 | $16.50 | $16.50 | -0.90% | 7,975 |
| Jun 16, 2026 | $16.66 | $16.68 | $16.51 | $16.65 | +0.67% | 7,821 |
| Jun 15, 2026 | $16.58 | $16.68 | $16.54 | $16.54 | +0.24% | 22,697 |
| Jun 12, 2026 | $16.59 | $16.65 | $16.47 | $16.50 | -0.30% | 30,532 |
| Jun 11, 2026 | $16.32 | $16.55 | $16.29 | $16.55 | +1.04% | 23,731 |
| Jun 10, 2026 | $16.55 | $16.55 | $16.37 | $16.38 | -0.30% | 24,103 |
| Jun 9, 2026 | $16.50 | $16.50 | $16.37 | $16.43 | +0.43% | 7,337 |
| Jun 8, 2026 | $16.37 | $16.51 | $16.34 | $16.36 | +0.43% | 20,684 |
| Jun 5, 2026 | $16.32 | $16.34 | $16.29 | $16.29 | 0.00% | 9,440 |
| Jun 4, 2026 | $16.30 | $16.34 | $16.28 | $16.29 | -0.31% | 9,126 |
| Jun 3, 2026 | $16.34 | $16.34 | $16.29 | $16.34 | +0.37% | 8,733 |
| Jun 2, 2026 | $16.38 | $16.38 | $16.28 | $16.28 | -0.12% | 12,650 |
| Jun 1, 2026 | $16.25 | $16.38 | $16.25 | $16.30 | +0.09% | 39,630 |
| May 29, 2026 | $16.37 | $16.38 | $16.26 | $16.29 | +0.03% | 13,377 |
| May 28, 2026 | $16.30 | $16.30 | $16.24 | $16.28 | +0.12% | 19,268 |
| May 27, 2026 | $16.30 | $16.46 | $16.25 | $16.26 | -0.25% | 9,382 |
| May 26, 2026 | $16.34 | $16.34 | $16.21 | $16.30 | +0.19% | 10,648 |
| May 22, 2026 | $16.36 | $16.36 | $16.23 | $16.27 | -0.06% | 14,493 |
| May 21, 2026 | $16.22 | $16.28 | $16.22 | $16.28 | +0.18% | 3,339 |
| May 20, 2026 | $16.29 | $16.32 | $16.20 | $16.25 | -0.18% | 12,160 |
| May 19, 2026 | $16.31 | $16.36 | $16.28 | $16.28 | -0.18% | 3,098 |
| May 18, 2026 | $16.36 | $16.39 | $16.31 | $16.31 | -0.43% | 7,108 |
| May 15, 2026 | $16.49 | $16.49 | $16.35 | $16.38 | -0.01% | 4,685 |
| May 14, 2026 | $16.38 | $16.40 | $16.36 | $16.38 | +0.50% | 11,837 |
| May 13, 2026 | $16.39 | $16.41 | $16.26 | $16.30 | -0.49% | 11,307 |
| May 12, 2026 | $16.45 | $16.45 | $16.37 | $16.38 | -0.12% | 17,792 |
| May 11, 2026 | $16.37 | $16.42 | $16.37 | $16.40 | -0.12% | 24,001 |
| May 8, 2026 | $16.50 | $16.50 | $16.40 | $16.42 | -0.06% | 3,305 |
| May 7, 2026 | $16.44 | $16.51 | $16.43 | $16.43 | +0.37% | 4,795 |
| May 6, 2026 | $16.35 | $16.44 | $16.35 | $16.37 | -0.24% | 9,093 |
| May 5, 2026 | $16.46 | $16.51 | $16.39 | $16.41 | 0.00% | 13,150 |
| May 4, 2026 | $16.52 | $16.52 | $16.34 | $16.41 | -0.54% | 9,852 |
| May 1, 2026 | $16.44 | $16.54 | $16.42 | $16.50 | +0.36% | 21,353 |
| Apr 30, 2026 | $16.42 | $16.44 | $16.18 | $16.44 | +0.61% | 9,369 |
| Apr 29, 2026 | $16.35 | $16.42 | $16.33 | $16.34 | -0.06% | 3,527 |
| Apr 28, 2026 | $16.35 | $16.44 | $16.31 | $16.35 | +0.34% | 6,308 |
| Apr 27, 2026 | $16.29 | $16.38 | $16.29 | $16.30 | -0.01% | 7,972 |
| Apr 24, 2026 | $16.20 | $16.35 | $16.20 | $16.30 | +0.23% | 6,820 |
| Apr 23, 2026 | $16.32 | $16.32 | $16.18 | $16.26 | -0.43% | 9,962 |
| Apr 22, 2026 | $16.32 | $16.38 | $16.32 | $16.33 | +0.18% | 6,537 |
| Apr 21, 2026 | $16.32 | $16.52 | $16.30 | $16.30 | -0.79% | 7,578 |
| Apr 20, 2026 | $16.32 | $16.43 | $16.32 | $16.43 | +0.43% | 2,517 |
| Apr 17, 2026 | $16.38 | $16.45 | $16.30 | $16.36 | +0.07% | 21,082 |
| Apr 16, 2026 | $16.38 | $16.38 | $16.34 | $16.35 | +0.42% | 6,969 |
| Apr 15, 2026 | $16.20 | $16.33 | $16.20 | $16.28 | +0.56% | 1,449 |
| Apr 14, 2026 | $16.35 | $16.35 | $16.19 | $16.19 | -0.49% | 11,434 |
| Apr 13, 2026 | $16.38 | $16.38 | $16.22 | $16.27 | -0.61% | 7,284 |
| Apr 10, 2026 | $16.40 | $16.43 | $16.18 | $16.37 | +0.23% | 10,434 |
| Apr 9, 2026 | $16.32 | $16.38 | $16.26 | $16.33 | +0.08% | 3,643 |
| Apr 8, 2026 | $16.35 | $16.35 | $16.23 | $16.32 | -0.12% | 6,226 |
| Apr 7, 2026 | $16.34 | $16.34 | $16.34 | $16.34 | +0.55% | 517 |
| Apr 6, 2026 | $16.45 | $16.45 | $16.17 | $16.25 | -0.34% | 7,118 |
| Apr 2, 2026 | $16.20 | $16.40 | $16.20 | $16.31 | +0.51% | 6,995 |
| Apr 1, 2026 | $16.38 | $16.38 | $16.16 | $16.22 | -0.66% | 11,949 |
| Mar 31, 2026 | $16.38 | $16.40 | $16.26 | $16.33 | +0.18% | 3,017 |
| Mar 30, 2026 | $16.41 | $16.41 | $16.25 | $16.30 | 0.00% | 5,902 |
| Mar 27, 2026 | $16.30 | $16.40 | $16.28 | $16.30 | -0.00% | 2,505 |
| Mar 26, 2026 | $16.30 | $16.46 | $16.26 | $16.30 | -0.55% | 7,366 |
| Mar 25, 2026 | $16.35 | $16.53 | $16.35 | $16.39 | +0.21% | 17,873 |
| Mar 24, 2026 | $16.51 | $16.52 | $16.28 | $16.36 | -1.77% | 5,353 |
| Mar 23, 2026 | $16.51 | $16.69 | $16.51 | $16.65 | +0.91% | 34,510 |
| Mar 20, 2026 | $16.61 | $16.61 | $16.50 | $16.50 | -0.45% | 4,810 |
| Mar 19, 2026 | $16.62 | $16.64 | $16.55 | $16.58 | -0.15% | 6,609 |
| Mar 18, 2026 | $16.56 | $16.68 | $16.56 | $16.60 | -0.30% | 4,180 |
| Mar 17, 2026 | $16.69 | $16.69 | $16.60 | $16.65 | -0.06% | 7,758 |
| Mar 16, 2026 | $16.69 | $16.69 | $16.61 | $16.66 | -0.12% | 5,497 |
| Mar 13, 2026 | $16.52 | $16.68 | $16.52 | $16.68 | +0.24% | 19,187 |
| Mar 12, 2026 | $16.66 | $16.66 | $16.54 | $16.64 | +0.48% | 10,261 |
| Mar 11, 2026 | $16.60 | $16.68 | $16.52 | $16.56 | -0.36% | 19,217 |
| Mar 10, 2026 | $16.45 | $16.65 | $16.35 | $16.62 | +1.03% | 27,366 |
| Mar 9, 2026 | $16.32 | $16.45 | $16.32 | $16.45 | +0.73% | 38,916 |
| Mar 6, 2026 | $16.26 | $16.44 | $16.26 | $16.33 | +0.43% | 15,876 |
| Mar 5, 2026 | $16.40 | $16.40 | $16.24 | $16.26 | -0.25% | 6,286 |
| Mar 4, 2026 | $16.30 | $16.44 | $16.30 | $16.30 | +0.09% | 4,047 |
| Mar 3, 2026 | $16.42 | $16.44 | $16.17 | $16.29 | -1.00% | 22,732 |
| Mar 2, 2026 | $16.25 | $16.45 | $16.25 | $16.45 | -0.06% | 4,446 |
| Feb 27, 2026 | $16.50 | $16.50 | $16.39 | $16.46 | -0.18% | 13,583 |
| Feb 26, 2026 | $16.32 | $16.53 | $16.30 | $16.49 | +1.04% | 33,760 |
| Feb 25, 2026 | $16.22 | $16.38 | $16.22 | $16.32 | +0.62% | 17,127 |
| Feb 24, 2026 | $16.17 | $16.35 | $16.07 | $16.22 | -0.18% | 21,097 |
| Feb 23, 2026 | $16.43 | $16.43 | $16.17 | $16.25 | -1.16% | 21,260 |
| Feb 20, 2026 | $16.50 | $16.50 | $16.25 | $16.44 | -0.54% | 31,111 |
| Feb 19, 2026 | $16.52 | $16.61 | $16.51 | $16.53 | -0.28% | 5,504 |
| Feb 18, 2026 | $16.57 | $16.64 | $16.57 | $16.58 | -0.15% | 3,268 |
| Feb 17, 2026 | $16.51 | $16.69 | $16.51 | $16.60 | +0.61% | 17,076 |
| Feb 13, 2026 | $16.58 | $16.58 | $16.40 | $16.50 | +0.00% | 22,444 |
| Feb 12, 2026 | $16.44 | $16.53 | $16.40 | $16.50 | +0.67% | 13,667 |
| Feb 11, 2026 | $16.36 | $16.47 | $16.25 | $16.39 | -0.24% | 16,179 |
| Feb 10, 2026 | $16.32 | $16.47 | $16.25 | $16.43 | +0.80% | 23,979 |
| Feb 9, 2026 | $16.15 | $16.32 | $16.12 | $16.30 | +0.90% | 16,185 |
| Feb 6, 2026 | $16.05 | $16.17 | $16.05 | $16.16 | +0.97% | 10,494 |
| Feb 5, 2026 | $16.07 | $16.11 | $16.00 | $16.00 | -0.19% | 31,128 |
| Feb 4, 2026 | $16.05 | $16.06 | $16.03 | $16.03 | -0.06% | 8,619 |
| Feb 3, 2026 | $16.14 | $16.14 | $16.00 | $16.04 | -0.31% | 22,058 |
| Feb 2, 2026 | $16.00 | $16.12 | $16.00 | $16.09 | +0.12% | 11,984 |
| Jan 30, 2026 | $16.07 | $16.09 | $16.01 | $16.07 | -0.19% | 13,473 |
| Jan 29, 2026 | $16.05 | $16.11 | $16.03 | $16.10 | +0.31% | 6,220 |
| Jan 28, 2026 | $16.01 | $16.07 | $16.01 | $16.05 | -0.12% | 8,404 |
| Jan 27, 2026 | $16.01 | $16.07 | $15.95 | $16.07 | +0.05% | 12,610 |
| Jan 26, 2026 | $16.05 | $16.15 | $16.00 | $16.06 | +0.08% | 29,676 |
| Jan 23, 2026 | $16.00 | $16.10 | $16.00 | $16.05 | +0.12% | 12,738 |
| Jan 22, 2026 | $16.00 | $16.06 | $16.00 | $16.03 | -0.03% | 4,011 |
| Jan 21, 2026 | $15.97 | $16.09 | $15.97 | $16.04 | +0.60% | 7,827 |
| Jan 20, 2026 | $16.02 | $16.06 | $15.94 | $15.94 | -0.50% | 15,844 |
| Jan 16, 2026 | $16.01 | $16.06 | $16.01 | $16.02 | -0.06% | 10,332 |
| Jan 15, 2026 | $16.02 | $16.05 | $16.00 | $16.03 | +0.31% | 15,364 |
| Jan 14, 2026 | $15.90 | $15.98 | $15.90 | $15.98 | +0.06% | 10,962 |
| Jan 13, 2026 | $15.97 | $16.02 | $15.92 | $15.97 | -0.09% | 17,112 |
| Jan 12, 2026 | $16.00 | $16.02 | $15.91 | $15.99 | +0.19% | 8,474 |
| Jan 9, 2026 | $15.92 | $16.00 | $15.92 | $15.96 | +0.10% | 21,767 |
| Jan 8, 2026 | $15.94 | $16.01 | $15.94 | $15.94 | 0.00% | 6,399 |
| Jan 7, 2026 | $15.89 | $16.04 | $15.89 | $15.94 | +0.33% | 4,253 |
| Jan 6, 2026 | $15.92 | $15.96 | $15.84 | $15.89 | -0.20% | 8,262 |
| Jan 5, 2026 | $15.95 | $16.03 | $15.91 | $15.92 | -0.01% | 15,263 |
| Jan 2, 2026 | $16.05 | $16.05 | $15.78 | $15.92 | -0.13% | 17,398 |
| Dec 31, 2025 | $15.99 | $15.99 | $15.87 | $15.94 | -0.06% | 45,314 |
| Dec 30, 2025 | $15.90 | $16.00 | $15.90 | $15.95 | +0.03% | 17,976 |
| Dec 29, 2025 | $15.98 | $16.05 | $15.90 | $15.94 | -0.22% | 23,301 |
| Dec 26, 2025 | $15.93 | $16.04 | $15.93 | $15.98 | -0.37% | 12,685 |
| Dec 24, 2025 | $16.20 | $16.20 | $16.03 | $16.04 | -1.66% | 13,127 |
| Dec 23, 2025 | $16.27 | $16.35 | $16.27 | $16.31 | -0.12% | 30,123 |
| Dec 22, 2025 | $16.39 | $16.39 | $16.30 | $16.33 | +0.24% | 28,538 |
| Dec 19, 2025 | $16.32 | $16.39 | $16.26 | $16.29 | -0.18% | 23,115 |
| Dec 18, 2025 | $16.25 | $16.35 | $16.25 | $16.32 | +0.31% | 15,913 |
| Dec 17, 2025 | $16.33 | $16.37 | $16.14 | $16.27 | -0.37% | 13,885 |
| Dec 16, 2025 | $16.45 | $16.45 | $16.30 | $16.33 | +0.06% | 15,288 |
| Dec 15, 2025 | $16.37 | $16.37 | $16.28 | $16.32 | -0.32% | 29,108 |
| Dec 12, 2025 | $16.51 | $16.51 | $16.33 | $16.37 | -0.17% | 11,527 |
| Dec 11, 2025 | $16.39 | $16.48 | $16.39 | $16.40 | -0.12% | 10,937 |
| Dec 10, 2025 | $16.38 | $16.45 | $16.38 | $16.42 | -0.12% | 6,235 |
| Dec 9, 2025 | $16.45 | $16.51 | $16.38 | $16.44 | +0.24% | 11,018 |
| Dec 8, 2025 | $16.37 | $16.43 | $16.37 | $16.40 | +0.12% | 14,331 |
| Dec 5, 2025 | $16.37 | $16.40 | $16.37 | $16.38 | +0.03% | 34,316 |
| Dec 4, 2025 | $16.37 | $16.39 | $16.37 | $16.38 | 0.00% | 23,707 |
| Dec 3, 2025 | $16.35 | $16.39 | $16.35 | $16.38 | +0.28% | 6,735 |
| Dec 2, 2025 | $16.38 | $16.39 | $16.33 | $16.33 | -0.36% | 20,260 |
| Dec 1, 2025 | $16.40 | $16.41 | $16.35 | $16.39 | +0.24% | 6,605 |
| Nov 28, 2025 | $16.37 | $16.40 | $16.35 | $16.35 | -0.12% | 10,072 |
| Nov 26, 2025 | $16.34 | $16.38 | $16.32 | $16.37 | -0.06% | 15,281 |
| Nov 25, 2025 | $16.30 | $16.38 | $16.29 | $16.38 | +0.55% | 14,885 |
| Nov 24, 2025 | $16.33 | $16.33 | $16.28 | $16.29 | -0.31% | 2,162 |
| Nov 21, 2025 | $16.37 | $16.38 | $16.27 | $16.34 | -0.43% | 11,407 |
| Nov 20, 2025 | $16.32 | $16.43 | $16.32 | $16.41 | +0.46% | 5,543 |
| Nov 19, 2025 | $16.27 | $16.34 | $16.27 | $16.34 | +0.40% | 4,476 |
| Nov 18, 2025 | $16.30 | $16.38 | $16.20 | $16.27 | -0.79% | 14,406 |
| Nov 17, 2025 | $16.49 | $16.49 | $16.30 | $16.40 | -0.24% | 7,267 |
| Nov 14, 2025 | $16.50 | $16.50 | $16.35 | $16.44 | -0.42% | 3,831 |
| Nov 13, 2025 | $16.70 | $16.70 | $16.43 | $16.51 | -0.24% | 20,359 |
| Nov 12, 2025 | $16.52 | $16.60 | $16.52 | $16.55 | 0.00% | 11,655 |
| Nov 11, 2025 | $16.59 | $16.70 | $16.48 | $16.55 | -0.60% | 5,238 |
| Nov 10, 2025 | $16.68 | $16.68 | $16.57 | $16.65 | -0.30% | 5,442 |
| Nov 7, 2025 | $16.63 | $16.74 | $16.60 | $16.70 | +0.48% | 13,032 |
| Nov 6, 2025 | $16.65 | $16.66 | $16.62 | $16.62 | -0.36% | 1,138 |
| Nov 5, 2025 | $16.70 | $16.74 | $16.68 | $16.68 | +0.06% | 6,790 |
| Nov 4, 2025 | $16.66 | $16.71 | $16.66 | $16.67 | -0.36% | 3,558 |
| Nov 3, 2025 | $16.66 | $16.73 | $16.66 | $16.73 | -0.12% | 1,628 |
| Oct 31, 2025 | $16.61 | $16.75 | $16.61 | $16.75 | +0.94% | 9,275 |
| Oct 30, 2025 | $16.58 | $16.70 | $16.56 | $16.59 | +0.08% | 8,132 |
| Oct 29, 2025 | $16.52 | $16.62 | $16.52 | $16.58 | -0.12% | 2,703 |
| Oct 28, 2025 | $16.61 | $16.63 | $16.50 | $16.60 | -0.12% | 10,155 |
| Oct 27, 2025 | $16.68 | $16.68 | $16.60 | $16.62 | -0.12% | 16,821 |
| Oct 24, 2025 | $16.62 | $16.65 | $16.62 | $16.64 | -0.24% | 1,213 |
| Oct 23, 2025 | $16.61 | $16.68 | $16.61 | $16.68 | +0.48% | 2,372 |
| Oct 22, 2025 | $16.60 | $16.69 | $16.60 | $16.60 | -0.36% | 3,694 |
| Oct 21, 2025 | $16.60 | $16.70 | $16.60 | $16.66 | +0.24% | 7,160 |
| Oct 20, 2025 | $16.61 | $16.66 | $16.60 | $16.62 | – | 4,843 |