LIAM
LifeX 2055 Inflation-Protected Longevity Income ETF
stockBATSETF
At CloseSep 30, 2026 10:17:02 AM EDT
218.55USD0.000%(0.00)113
215.56Bid215.97Ask0.41SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
216.56USD-0.912%(-1.99)
LIAM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 216.56 | 216.56 | 216.56 | 216.56 | -0.663% | 114 | 0.000% | |
| 2026-10-01 | 218.51 | 218.51 | 218.01 | 218.01 | +0.147% | 243 | -0.663% | |
| 2026-09-30 | 217.98 | 217.98 | 217.69 | 217.69 | -0.272% | 181 | -0.518% | |
| 2026-09-29 | 218.28 | 218.28 | 218.28 | 218.28 | -0.200% | 11 | -0.788% | |
| 2026-09-28 | 218.72 | 218.72 | 218.72 | 218.72 | -0.756% | 12 | -0.987% | |
| 2026-09-25 | 220.34 | 220.39 | 220.34 | 220.39 | +0.091% | 112 | -1.736% | |
| 2026-09-24 | 220.19 | 220.19 | 220.19 | 220.19 | -1.069% | 161 | -1.646% | |
| 2026-09-23 | 222.57 | 222.57 | 222.57 | 222.57 | -1.303% | 61 | -2.698% | |
| 2026-09-22 | 225.50 | 225.50 | 225.50 | 225.50 | -0.219% | 11 | -3.965% | |
| 2026-09-21 | 226.00 | 226.00 | 226.00 | 226.00 | +0.815% | 11 | -4.176% | |
| 2026-09-18 | 224.89 | 224.89 | 224.17 | 224.17 | -0.573% | 211 | -3.395% | |
| 2026-09-17 | 225.46 | 225.46 | 225.46 | 225.46 | +0.525% | 11 | -3.948% | |
| 2026-09-16 | 224.29 | 224.29 | 224.29 | 224.29 | -0.314% | 11 | -3.444% | |
| 2026-09-15 | 224.99 | 224.99 | 224.99 | 224.99 | -0.186% | 16 | -3.747% | |
| 2026-09-14 | 225.41 | 225.41 | 225.41 | 225.41 | +0.064% | 11 | -3.926% | |
| 2026-09-11 | 225.27 | 225.27 | 225.27 | 225.27 | -0.495% | 11 | -3.864% | |
| 2026-09-10 | 226.39 | 226.39 | 226.39 | 226.39 | -0.789% | 11 | -4.340% | |
| 2026-09-09 | 228.79 | 228.79 | 228.19 | 228.19 | -0.449% | 112 | -5.095% | |
| 2026-09-08 | 229.22 | 229.22 | 229.22 | 229.22 | +0.039% | 11 | -5.521% | |
| 2026-09-04 | 229.13 | 229.13 | 229.13 | 229.13 | +0.047% | 10 | -5.484% | |
| 2026-09-03 | 229.02 | 229.02 | 229.02 | 229.02 | +0.175% | 37 | -5.440% | |
| 2026-09-02 | 228.66 | 228.73 | 228.62 | 228.62 | -0.267% | 211 | -5.274% | |
| 2026-09-01 | 229.23 | 229.23 | 229.23 | 229.23 | +0.045% | 11 | -5.527% | |
| 2026-08-31 | 229.13 | 229.13 | 229.13 | 229.13 | -0.380% | 11 | -5.485% | |
| 2026-08-28 | 230.00 | 230.00 | 230.00 | 230.00 | -0.610% | 11 | -5.844% | |
| 2026-08-27 | 231.41 | 231.41 | 231.41 | 231.41 | -0.030% | 11 | -6.418% | |
| 2026-08-26 | 231.48 | 231.48 | 231.48 | 231.48 | -0.124% | 11 | -6.446% | |
| 2026-08-25 | 231.77 | 231.77 | 231.77 | 231.77 | +0.711% | 12 | -6.563% | |
| 2026-08-24 | 230.13 | 230.13 | 230.13 | 230.13 | +0.409% | 13 | -5.898% | |
| 2026-08-21 | 229.20 | 229.20 | 229.20 | 229.20 | -0.750% | 11 | -5.513% | |
| 2026-08-20 | 230.93 | 230.93 | 230.93 | 230.93 | -0.047% | 11 | -6.222% | |
| 2026-08-19 | 231.04 | 231.04 | 231.04 | 231.04 | +1.122% | 11 | -6.266% | |
| 2026-08-18 | 228.48 | 228.48 | 228.48 | 228.48 | +0.447% | 12 | -5.215% | |
| 2026-08-17 | 227.46 | 227.46 | 227.46 | 227.46 | -0.655% | 35 | -4.791% | |
| 2026-08-14 | 228.96 | 228.96 | 228.96 | 228.96 | -0.372% | 11 | -5.415% | |
| 2026-08-13 | 229.81 | 229.81 | 229.81 | 229.81 | +0.375% | 11 | -5.767% | |
| 2026-08-12 | 228.96 | 228.96 | 228.96 | 228.96 | +0.053% | 11 | -5.414% | |
| 2026-08-11 | 228.84 | 228.84 | 228.84 | 228.84 | +0.038% | 11 | -5.364% | |
| 2026-08-10 | 228.75 | 228.75 | 228.75 | 228.75 | -0.488% | 113 | -5.328% | |
| 2026-08-07 | 229.87 | 229.87 | 229.87 | 229.87 | +0.245% | 13 | -5.790% | |
| 2026-08-06 | 229.31 | 229.31 | 229.31 | 229.31 | -0.213% | 13 | -5.559% | |
| 2026-08-05 | 229.80 | 229.80 | 229.80 | 229.80 | +0.012% | 30 | -5.760% | |
| 2026-08-04 | 229.77 | 229.77 | 229.77 | 229.77 | -0.032% | 11 | -5.749% | |
| 2026-08-03 | 229.84 | 229.84 | 229.84 | 229.84 | +0.332% | 11 | -5.779% | |
| 2026-07-31 | 228.38 | 229.08 | 228.38 | 229.08 | -0.421% | 116 | -5.466% | |
| 2026-07-30 | 230.05 | 230.05 | 230.05 | 230.05 | -0.085% | 114 | -5.864% | |
| 2026-07-29 | 230.25 | 230.25 | 230.25 | 230.25 | -0.434% | 11 | -5.944% | |
| 2026-07-28 | 231.60 | 231.60 | 231.25 | 231.25 | +0.500% | 111 | -6.352% | |
| 2026-07-27 | 230.10 | 230.10 | 230.10 | 230.10 | -0.040% | 31 | -5.884% | |
| 2026-07-24 | 230.35 | 231.18 | 230.19 | 230.19 | +0.108% | 211 | -5.921% | |
| 2026-07-23 | 229.94 | 229.94 | 229.94 | 229.94 | -0.453% | 11 | -5.819% | |
| 2026-07-22 | 230.99 | 230.99 | 230.99 | 230.99 | -0.288% | 11 | -6.246% | |
| 2026-07-21 | 231.66 | 231.66 | 231.66 | 231.66 | -0.180% | 11 | -6.516% | |
| 2026-07-20 | 232.66 | 232.66 | 232.07 | 232.07 | -0.430% | 112 | -6.684% | |
| 2026-07-17 | 233.08 | 233.08 | 233.08 | 233.08 | +0.522% | 11 | -7.086% | |
| 2026-07-16 | 231.87 | 231.87 | 231.87 | 231.87 | -0.193% | 35 | -6.601% | |
| 2026-07-15 | 232.32 | 232.32 | 232.32 | 232.32 | -0.044% | 11 | -6.781% | |
| 2026-07-14 | 232.42 | 232.42 | 232.42 | 232.42 | +0.106% | 11 | -6.822% | |
| 2026-07-13 | 232.17 | 232.17 | 232.17 | 232.17 | -0.343% | 11 | -6.724% | |
| 2026-07-10 | 233.02 | 233.02 | 232.97 | 232.97 | +0.031% | 3,151 | -7.044% | |
| 2026-07-09 | 232.90 | 232.90 | 232.90 | 232.90 | +0.154% | 63 | -7.015% | |
| 2026-07-08 | 232.29 | 232.54 | 232.29 | 232.54 | -0.357% | 114 | -6.872% | |
| 2026-07-07 | 233.38 | 233.38 | 233.38 | 233.38 | -0.620% | 75 | -7.205% | |
| 2026-07-06 | 234.83 | 234.83 | 234.83 | 234.83 | -0.035% | 33 | -7.780% | |
| 2026-07-02 | 234.91 | 234.91 | 234.91 | 234.91 | -0.177% | 11 | -7.812% | |
| 2026-07-01 | 235.33 | 235.33 | 235.33 | 235.33 | -0.436% | 7 | -7.975% | |
| 2026-06-30 | 236.36 | 236.36 | 236.36 | 236.36 | -0.905% | 12 | -8.377% | |
| 2026-06-29 | 238.52 | 238.52 | 238.52 | 238.52 | +0.252% | 147 | -9.206% | |
| 2026-06-26 | 237.92 | 237.92 | 237.92 | 237.92 | +0.149% | 56 | -8.977% | |
| 2026-06-25 | 237.57 | 237.57 | 237.57 | 237.57 | +0.196% | 106 | -8.842% | |
| 2026-06-24 | 237.10 | 237.10 | 237.10 | 237.10 | +0.784% | 26 | -8.662% | |
| 2026-06-23 | 235.20 | 235.26 | 235.20 | 235.26 | -0.039% | 105 | -7.947% | |
| 2026-06-22 | 235.35 | 235.35 | 235.35 | 235.35 | -0.757% | 105 | -7.982% | |
| 2026-06-18 | 237.14 | 237.14 | 237.14 | 237.14 | +0.471% | 3 | -8.679% | |
| 2026-06-17 | 236.03 | 236.03 | 236.03 | 236.03 | -0.563% | 10 | -8.248% | |
| 2026-06-16 | 237.37 | 237.37 | 237.37 | 237.37 | +0.201% | 3 | -8.765% | |
| 2026-06-15 | 236.89 | 236.89 | 236.89 | 236.89 | +0.190% | 4 | -8.581% | |
| 2026-06-12 | 236.44 | 236.44 | 236.44 | 236.44 | -0.008% | 3 | -8.407% | |
| 2026-06-11 | 236.46 | 236.46 | 236.46 | 236.46 | +0.754% | 4 | -8.415% | |
| 2026-06-10 | 234.69 | 234.69 | 234.69 | 234.69 | -0.246% | 4 | -7.724% | |
| 2026-06-09 | 235.27 | 235.27 | 235.27 | 235.27 | +0.311% | 3 | -7.951% | |
| 2026-06-08 | 234.54 | 234.54 | 234.54 | 234.54 | -0.275% | 7 | -7.665% | |
| 2026-06-05 | 235.18 | 235.18 | 235.18 | 235.18 | -0.637% | 3 | -7.918% | |
| 2026-06-04 | 236.69 | 236.69 | 236.69 | 236.69 | +0.093% | 4 | -8.505% | |
| 2026-06-03 | 236.47 | 236.47 | 236.47 | 236.47 | -0.367% | 65 | -8.420% | |
| 2026-06-02 | 237.34 | 237.34 | 237.34 | 237.34 | -0.274% | 3 | -8.755% | |
| 2026-06-01 | 237.99 | 237.99 | 237.99 | 237.99 | +0.123% | 3 | -9.005% | |
| 2026-05-29 | 237.70 | 237.70 | 237.70 | 237.70 | -0.046% | 3 | -8.894% | |
| 2026-05-28 | 237.81 | 237.81 | 237.81 | 237.81 | +0.367% | 3 | -8.936% | |
| 2026-05-27 | 236.94 | 236.94 | 236.94 | 236.94 | +0.155% | 32 | -8.602% | |
| 2026-05-26 | 236.58 | 236.58 | 236.58 | 236.58 | +0.511% | 3 | -8.460% | |
| 2026-05-22 | 235.37 | 235.37 | 235.37 | 235.37 | +0.454% | 35 | -7.993% | |
| 2026-05-21 | 234.31 | 234.31 | 234.31 | 234.31 | +0.128% | 3 | -7.575% | |
| 2026-05-20 | 234.27 | 234.29 | 234.01 | 234.01 | +0.521% | 10,224 | -7.457% | |
| 2026-05-19 | 232.74 | 232.80 | 232.65 | 232.80 | -0.544% | 203 | -6.974% | |
| 2026-05-18 | 233.99 | 234.24 | 233.59 | 234.07 | -0.050% | 563 | -7.480% | |
| 2026-05-15 | 234.19 | 234.19 | 234.19 | 234.19 | -0.816% | 3 | -7.527% | |
| 2026-05-14 | 236.12 | 236.12 | 236.12 | 236.12 | -0.000% | 1 | -8.282% | |
| 2026-05-13 | 236.12 | 236.12 | 236.12 | 236.12 | -0.095% | 0 | -8.282% | |
| 2026-05-12 | 236.34 | 236.34 | 236.34 | 236.34 | -0.453% | 2 | -8.370% | |
| 2026-05-11 | 237.42 | 237.42 | 237.42 | 237.42 | -0.373% | 50 | -8.785% | |
| 2026-05-08 | 238.31 | 238.31 | 238.31 | 238.31 | +0.495% | 2 | -9.125% | |
| 2026-05-07 | 237.13 | 237.13 | 237.13 | 237.13 | -0.181% | 0 | -8.676% | |
| 2026-05-06 | 237.56 | 237.56 | 237.56 | 237.56 | +0.328% | 0 | -8.841% | |
| 2026-05-05 | 236.79 | 236.79 | 236.79 | 236.79 | +0.138% | 2 | -8.542% | |
| 2026-05-04 | 236.46 | 236.46 | 236.46 | 236.46 | -0.822% | 0 | -8.416% | |
| 2026-05-01 | 238.42 | 238.42 | 238.42 | 238.42 | +0.690% | 1 | -9.169% | |
| 2026-04-30 | 236.79 | 236.79 | 236.79 | 236.79 | +0.064% | 0 | -8.542% | |
| 2026-04-29 | 236.64 | 236.64 | 236.64 | 236.64 | -0.622% | 0 | -8.483% | |
| 2026-04-28 | 238.12 | 238.12 | 238.12 | 238.12 | +0.067% | 0 | -9.053% | |
| 2026-04-27 | 238.31 | 238.31 | 237.96 | 237.96 | -0.232% | 208 | -8.991% | |
| 2026-04-24 | 238.51 | 238.51 | 238.51 | 238.51 | -0.044% | 10 | -9.203% | |
| 2026-04-23 | 238.62 | 238.62 | 238.62 | 238.62 | +0.287% | 0 | -9.243% | |
| 2026-04-22 | 237.94 | 237.94 | 237.94 | 237.94 | +0.234% | 0 | -8.983% | |
| 2026-04-21 | 237.38 | 237.38 | 237.38 | 237.38 | -0.235% | 12 | -8.770% | |
| 2026-04-20 | 237.94 | 237.94 | 237.94 | 237.94 | -0.110% | 48 | -8.984% | |
| 2026-04-17 | 238.20 | 238.20 | 238.20 | 238.20 | +0.477% | 0 | -9.084% | |
| 2026-04-16 | 237.07 | 237.07 | 237.07 | 237.07 | -0.610% | 84 | -8.651% | |
| 2026-04-15 | 238.53 | 238.53 | 238.53 | 238.53 | -0.211% | 0 | -9.208% | |
| 2026-04-14 | 239.03 | 239.03 | 239.03 | 239.03 | +0.411% | 2 | -9.399% | |
| 2026-04-13 | 238.05 | 238.05 | 238.05 | 238.05 | +0.368% | 10 | -9.027% | |
| 2026-04-10 | 237.18 | 237.18 | 237.18 | 237.18 | +0.044% | 2 | -8.692% | |
| 2026-04-09 | 237.07 | 237.07 | 237.07 | 237.07 | +0.023% | 1 | -8.652% | |
| 2026-04-08 | 237.02 | 237.02 | 237.02 | 237.02 | +0.149% | 0 | -8.631% | |
| 2026-04-07 | 236.67 | 236.67 | 236.67 | 236.67 | -0.024% | 3 | -8.495% | |
| 2026-04-06 | 236.72 | 236.72 | 236.72 | 236.72 | 0.000% | 4 | -8.518% | |
| 2026-04-02 | 236.78 | 236.78 | 236.72 | 236.72 | +0.351% | 102 | -8.518% | |
| 2026-04-01 | 235.90 | 235.90 | 235.90 | 235.90 | -0.089% | 6 | -8.196% | |
| 2026-03-31 | 236.11 | 236.11 | 236.11 | 236.11 | +0.135% | 0 | -8.278% | |
| 2026-03-30 | 235.79 | 235.79 | 235.79 | 235.79 | +1.071% | 0 | -8.155% | |
| 2026-03-27 | 233.29 | 233.29 | 233.29 | 233.29 | -0.633% | 0 | -7.171% | |
| 2026-03-26 | 234.99 | 234.99 | 234.78 | 234.78 | -0.520% | 101 | -7.759% | |
| 2026-03-25 | 236.01 | 236.01 | 236.01 | 236.01 | +0.594% | 8 | -8.239% | |
| 2026-03-24 | 234.74 | 234.74 | 234.61 | 234.61 | -0.595% | 114 | -7.693% | |
| 2026-03-23 | 236.02 | 236.02 | 236.02 | 236.02 | +0.377% | 0 | -8.243% | |
| 2026-03-20 | 235.13 | 235.13 | 235.13 | 235.13 | -1.693% | 63 | -7.897% | |
| 2026-03-19 | 238.82 | 239.18 | 238.82 | 239.18 | +0.024% | 101 | -9.456% | |
| 2026-03-18 | 239.12 | 239.12 | 239.12 | 239.12 | -0.299% | 0 | -9.435% | |
| 2026-03-17 | 239.84 | 239.84 | 239.84 | 239.84 | +0.630% | 0 | -9.706% | |
| 2026-03-16 | 238.34 | 238.34 | 238.34 | 238.34 | +0.549% | 20 | -9.137% | |
| 2026-03-13 | 237.04 | 237.04 | 237.04 | 237.04 | -0.451% | 0 | -8.638% | |
| 2026-03-12 | 238.11 | 238.11 | 238.11 | 238.11 | -0.202% | 0 | -9.051% | |
| 2026-03-11 | 238.99 | 238.99 | 238.60 | 238.60 | -0.528% | 213 | -9.235% | |
| 2026-03-10 | 240.80 | 240.80 | 239.86 | 239.86 | -0.713% | 121 | -9.714% | |
| 2026-03-09 | 241.59 | 241.59 | 241.59 | 241.59 | +0.467% | 1 | -10.358% | |
| 2026-03-06 | 240.35 | 240.46 | 240.35 | 240.46 | -0.049% | 100 | -9.939% | |
| 2026-03-05 | 240.58 | 240.58 | 240.58 | 240.58 | -0.256% | 1 | -9.983% | |
| 2026-03-04 | 241.20 | 241.20 | 241.20 | 241.20 | -0.320% | 2 | -10.213% | |
| 2026-03-03 | 241.97 | 241.97 | 241.97 | 241.97 | -0.524% | 49 | -10.501% | |
| 2026-03-02 | 243.24 | 243.24 | 243.24 | 243.24 | -0.469% | 40 | -10.969% | |
| 2026-02-27 | 244.42 | 244.42 | 244.39 | 244.39 | +0.062% | 221 | -11.387% | |
| 2026-02-26 | 244.24 | 244.24 | 244.24 | 244.24 | +0.448% | 2 | -11.332% | |
| 2026-02-25 | 243.15 | 243.15 | 243.15 | 243.15 | +0.157% | 0.004 | -10.935% | |
| 2026-02-24 | 242.77 | 242.77 | 242.77 | 242.77 | +0.066% | 0 | -10.795% | |
| 2026-02-23 | 242.61 | 242.61 | 242.61 | 242.61 | +0.053% | 1 | -10.736% | |
| 2026-02-20 | 242.48 | 242.48 | 242.48 | 242.48 | -0.181% | 2 | -10.689% | |
| 2026-02-19 | 242.17 | 242.92 | 242.17 | 242.92 | +0.163% | 127 | -10.851% | |
| 2026-02-18 | 242.53 | 242.53 | 242.53 | 242.53 | -0.154% | 90 | -10.706% | |
| 2026-02-17 | 242.87 | 242.90 | 242.87 | 242.90 | -0.106% | 428 | -10.844% | |
| 2026-02-13 | 243.16 | 243.16 | 243.16 | 243.16 | +0.238% | 1 | -10.938% | |
| 2026-02-12 | 242.58 | 242.58 | 242.58 | 242.58 | +0.883% | 0 | -10.726% | |
| 2026-02-11 | 240.46 | 240.46 | 240.46 | 240.46 | -0.263% | 1 | -9.938% | |
| 2026-02-10 | 241.17 | 241.17 | 241.09 | 241.09 | +0.566% | 107 | -10.175% | |
| 2026-02-09 | 239.57 | 239.74 | 239.35 | 239.74 | +0.148% | 747 | -9.666% | |
| 2026-02-06 | 239.38 | 239.38 | 239.38 | 239.38 | +0.099% | 1 | -9.532% | |
| 2026-02-05 | 239.14 | 239.14 | 239.14 | 239.14 | +0.606% | 6 | -9.443% | |
| 2026-02-04 | 237.70 | 237.70 | 237.70 | 237.70 | -0.230% | 103 | -8.894% | |
| 2026-02-03 | 237.85 | 238.25 | 237.85 | 238.25 | -0.034% | 282 | -9.103% | |
| 2026-02-02 | 238.31 | 238.53 | 238.31 | 238.33 | -0.290% | 242 | -9.133% | |
| 2026-01-30 | 239.02 | 239.02 | 239.02 | 239.02 | -0.344% | 0 | -9.397% | |
| 2026-01-29 | 239.85 | 239.85 | 239.85 | 239.85 | -0.165% | 0 | -9.709% | |
| 2026-01-28 | 240.24 | 240.24 | 240.24 | 240.24 | -0.041% | 6 | -9.858% | |
| 2026-01-27 | 240.81 | 240.81 | 240.34 | 240.34 | -0.258% | 215 | -9.895% | |
| 2026-01-26 | 240.97 | 240.97 | 240.97 | 240.97 | +0.304% | 0 | -10.127% | |
| 2026-01-23 | 239.47 | 240.24 | 239.47 | 240.24 | +0.269% | 125 | -9.854% | |
| 2026-01-22 | 239.59 | 239.59 | 239.59 | 239.59 | +0.069% | 1 | -9.612% | |
| 2026-01-21 | 239.43 | 239.43 | 239.43 | 239.43 | +0.672% | 0 | -9.549% | |
| 2026-01-20 | 237.83 | 237.83 | 237.83 | 237.83 | -0.807% | 28 | -8.941% | |
| 2026-01-16 | 239.76 | 239.76 | 239.76 | 239.76 | -0.373% | 2 | -9.676% | |
| 2026-01-15 | 240.66 | 240.66 | 240.66 | 240.66 | -0.025% | 0 | -10.013% | |
| 2026-01-14 | 240.52 | 240.72 | 240.52 | 240.72 | +0.252% | 725 | -10.035% | |
| 2026-01-13 | 240.11 | 240.11 | 240.11 | 240.11 | +0.171% | 0 | -9.809% | |
| 2026-01-12 | 239.70 | 239.70 | 239.70 | 239.70 | -0.137% | 45 | -9.655% | |
| 2026-01-09 | 240.03 | 240.03 | 240.03 | 240.03 | +0.484% | 0 | -9.778% | |
| 2026-01-08 | 238.88 | 238.88 | 238.88 | 238.88 | -0.435% | 0 | -9.342% | |
| 2026-01-07 | 239.92 | 239.92 | 239.92 | 239.92 | +0.299% | 11 | -9.736% | |
| 2026-01-06 | 238.53 | 239.21 | 238.53 | 239.21 | -0.127% | 103 | -9.466% | |
| 2026-01-05 | 239.51 | 239.51 | 239.51 | 239.51 | +0.016% | 0 | -9.581% | |
| 2026-01-02 | 239.47 | 239.47 | 239.47 | 239.47 | -0.069% | 0 | -9.567% | |
| 2025-12-31 | 239.64 | 239.64 | 239.64 | 239.64 | -0.365% | 0 | -9.629% | |
| 2025-12-30 | 240.51 | 240.51 | 240.51 | 240.51 | -0.097% | 0 | -9.959% | |
| 2025-12-29 | 240.77 | 240.77 | 240.75 | 240.75 | +0.225% | 124 | -10.047% | |
| 2025-12-26 | 240.21 | 240.21 | 240.21 | 240.21 | -0.176% | 85 | -9.844% | |
| 2025-12-24 | 240.57 | 240.63 | 240.57 | 240.63 | +0.394% | 141 | -10.004% | |
| 2025-12-23 | 239.69 | 239.69 | 239.69 | 239.69 | +0.183% | 2 | -9.649% | |
| 2025-12-22 | 239.25 | 239.25 | 239.25 | 239.25 | -0.222% | 0 | -9.484% | |
| 2025-12-19 | 239.78 | 239.78 | 239.78 | 239.78 | -0.481% | 0 | -9.685% | |
| 2025-12-18 | 240.95 | 240.95 | 240.95 | 240.95 | +0.447% | 0 | -10.120% | |
| 2025-12-17 | 239.87 | 239.87 | 239.87 | 239.87 | -0.017% | 0 | -9.718% | |
| 2025-12-16 | 239.91 | 239.91 | 239.91 | 239.91 | +0.234% | 1 | -9.734% | |
| 2025-12-15 | 240.04 | 240.04 | 239.36 | 239.36 | -0.114% | 153 | -9.523% | |
| 2025-12-12 | 239.41 | 239.63 | 239.41 | 239.63 | -0.423% | 107 | -9.626% | |
| 2025-12-11 | 242.04 | 242.04 | 240.64 | 240.64 | -0.118% | 136 | -10.008% | |
| 2025-12-10 | 240.84 | 241.10 | 240.84 | 240.93 | +0.322% | 200 | -10.114% | |
| 2025-12-09 | 240.15 | 240.15 | 240.15 | 240.15 | -0.039% | 42 | -9.824% | |
| 2025-12-08 | 240.09 | 240.25 | 240.09 | 240.25 | -0.189% | 204 | -9.859% | |
| 2025-12-05 | 241.39 | 241.39 | 240.70 | 240.70 | -0.372% | 102 | -10.029% | |
| 2025-12-04 | 241.73 | 241.73 | 241.60 | 241.60 | -0.301% | 503 | -10.363% | |
| 2025-12-03 | 242.11 | 242.33 | 242.05 | 242.33 | +0.339% | 226 | -10.633% | |
| 2025-12-02 | 241.51 | 241.51 | 241.51 | 241.51 | -0.312% | 5 | -10.330% | |
| 2025-12-01 | 242.27 | 242.27 | 242.27 | 242.27 | -1.257% | 50 | -10.610% | |
| 2025-11-26 | 245.35 | 245.35 | 245.35 | 245.35 | +0.455% | 400 | -11.734% | |
| 2025-11-25 | 244.74 | 244.74 | 244.09 | 244.24 | +0.759% | 2,126 | -11.333% | |
| 2025-11-20 | 242.17 | 242.40 | 242.17 | 242.40 | +0.032% | 401 | -10.660% | |
| 2025-11-19 | 242.32 | 242.32 | 242.32 | 242.32 | -0.207% | 0 | -10.631% | |
| 2025-11-18 | 243.49 | 243.49 | 242.41 | 242.83 | -0.045% | 1,883 | -10.816% | |
| 2025-11-17 | 242.93 | 242.93 | 242.93 | 242.93 | +0.082% | 47 | -10.856% | |
| 2025-11-14 | 242.74 | 242.74 | 242.74 | 242.74 | -0.348% | 2 | -10.783% | |
| 2025-11-13 | 243.58 | 243.58 | 243.58 | 243.58 | -0.456% | 0 | -11.094% | |
| 2025-11-12 | 244.70 | 244.70 | 244.70 | 244.70 | +0.436% | 0 | -11.499% | |
| 2025-11-10 | 243.64 | 243.64 | 243.64 | 243.64 | +0.027% | 100 | -11.112% | |
| 2025-11-06 | 243.57 | 243.57 | 243.57 | 243.57 | +0.519% | 9 | -11.088% | |
| 2025-11-05 | 242.31 | 242.31 | 242.31 | 242.31 | -0.964% | 4 | -10.626% | |
| 2025-11-03 | 244.67 | 244.67 | 244.67 | 244.67 | -0.382% | 26 | -11.488% | |
| 2025-10-31 | 245.61 | 245.61 | 245.61 | 245.61 | +0.126% | 14 | -11.825% | |
| 2025-10-30 | 245.30 | 245.30 | 245.30 | 245.30 | -0.497% | 0 | -11.714% | |
| 2025-10-29 | 246.52 | 246.52 | 246.52 | 246.52 | -0.841% | 5 | -12.153% | |
| 2025-10-28 | 248.40 | 248.99 | 248.33 | 248.61 | +0.289% | 2,653 | -12.891% | |
| 2025-10-27 | 247.90 | 247.90 | 247.90 | 247.90 | +0.102% | 47 | -12.640% | |
| 2025-10-24 | 247.64 | 247.64 | 247.64 | 247.64 | +0.025% | 18 | -12.550% | |
| 2025-10-23 | 248.07 | 248.07 | 247.58 | 247.58 | -0.189% | 102 | -12.528% | |
| 2025-10-21 | 248.28 | 248.28 | 248.05 | 248.05 | +0.522% | 213 | -12.694% | |
| 2025-10-20 | 246.50 | 246.80 | 246.50 | 246.76 | +0.226% | 344 | -12.238% | |
| 2025-10-17 | 246.70 | 246.70 | 246.20 | 246.20 | +0.164% | 307 | -12.040% | |
| 2025-10-15 | 245.80 | 245.80 | 245.80 | 245.80 | -0.135% | 38 | -11.896% | |
| 2025-10-14 | 246.13 | 246.13 | 246.13 | 246.13 | +0.110% | 5 | -12.014% | |
| 2025-10-13 | 245.86 | 245.86 | 245.86 | 245.86 | +0.053% | 25 | -11.917% | |
| 2025-10-10 | 245.73 | 245.73 | 245.73 | 245.73 | +0.837% | 3 | -11.870% | |
| 2025-10-09 | 243.69 | 243.69 | 243.69 | 243.69 | -0.141% | 0 | -11.133% | |
| 2025-10-08 | 244.03 | 244.03 | 244.03 | 244.03 | +0.165% | 83 | -11.258% | |
| 2025-10-07 | 243.63 | 243.63 | 243.63 | 243.63 | +0.575% | 38 | -11.112% | |
| 2025-10-06 | 242.24 | 242.24 | 242.24 | 242.24 | -0.477% | 71 | -10.601% | |
| 2025-10-03 | 243.40 | 243.40 | 243.40 | 243.40 | -0.180% | 1 | -11.027% | |
| 2025-10-02 | 243.84 | 243.84 | 243.84 | 243.84 | -0.078% | 1 | -11.187% | |
| 2025-09-30 | 244.38 | 244.38 | 244.03 | 244.03 | -0.108% | 121 | -11.256% | |
| 2025-09-29 | 244.29 | 244.29 | 244.29 | 244.29 | +0.396% | 5 | -11.352% | |
| 2025-09-26 | 243.33 | 243.33 | 243.33 | 243.33 | -2.248% | 2 | -11.001% | |
| 2025-09-23 | 248.64 | 248.93 | 248.64 | 248.93 | +0.466% | 214 | -13.002% | |
| 2025-09-22 | 247.77 | 247.77 | 247.77 | 247.77 | -0.442% | 16 | -12.597% | 5-for-6 split |
| 2025-09-19 | 248.82 | 248.87 | 248.82 | 248.87 | -0.106% | 118 | -12.983% | |
| 2025-09-18 | 249.16 | 249.16 | 249.14 | 249.14 | -0.563% | 114 | -13.075% | |
| 2025-09-17 | 250.55 | 250.55 | 250.55 | 250.55 | -0.058% | 32 | -13.565% | |
| 2025-09-16 | 250.69 | 250.69 | 250.69 | 250.69 | +0.263% | 4 | -13.615% | |
| 2025-09-12 | 250.04 | 250.04 | 250.04 | 250.04 | +0.628% | 0.8333 | -13.389% | |
| 2025-09-09 | 248.48 | 248.48 | 248.48 | 248.48 | -0.338% | 0.8333 | -12.845% | |
| 2025-09-08 | 249.32 | 249.32 | 249.32 | 249.32 | +0.589% | 0.8333 | -13.139% | |
| 2025-09-05 | 247.86 | 247.86 | 247.86 | 247.86 | +0.894% | 0.8333 | -12.628% | |
| 2025-09-04 | 245.67 | 245.67 | 245.67 | 245.67 | +0.567% | 2 | -11.847% | |
| 2025-09-02 | 244.28 | 244.28 | 244.28 | 244.28 | -0.724% | 4 | -11.347% | |
| 2025-08-28 | 246.06 | 246.06 | 246.06 | 246.06 | +0.272% | 8 | -11.989% | |
| 2025-08-26 | 245.39 | 245.39 | 245.39 | 245.39 | +0.046% | 3 | -11.750% | |
| 2025-08-22 | 245.28 | 245.28 | 245.28 | 245.28 | +0.857% | 9 | -11.709% | |
| 2025-08-21 | 243.20 | 243.20 | 243.20 | 243.20 | +0.337% | 13 | -10.952% | |
| 2025-08-18 | 242.38 | 242.38 | 242.38 | 242.38 | -0.608% | 13 | -10.652% | |
| 2025-08-12 | 243.86 | 243.86 | 243.86 | 243.86 | -0.415% | 53 | -11.195% | |
| 2025-08-08 | 244.88 | 244.88 | 244.88 | 244.88 | +0.062% | 0.8333 | -11.564% | |
| 2025-08-06 | 244.73 | 244.73 | 244.73 | 244.73 | -0.355% | 2 | -11.509% | |
| 2025-08-05 | 245.60 | 245.60 | 245.60 | 245.60 | +0.688% | 2 | -11.823% | |
| 2025-07-25 | 243.92 | 243.92 | 243.92 | 243.92 | +0.249% | 0.8333 | -11.216% | |
| 2025-07-24 | 243.31 | 243.31 | 243.31 | 243.31 | +0.636% | 0.8333 | -10.995% | |
| 2025-07-16 | 241.78 | 241.78 | 241.78 | 241.78 | -0.680% | 0.8333 | -10.429% | |
| 2025-07-09 | 243.43 | 243.43 | 243.43 | 243.43 | +0.458% | 2 | -11.038% | |
| 2025-07-07 | 243.24 | 243.24 | 242.32 | 242.32 | -0.586% | 111 | -10.630% | |
| 2025-07-03 | 243.75 | 243.75 | 243.75 | 243.75 | -0.175% | 4 | -11.154% | |
| 2025-07-02 | 244.18 | 244.18 | 244.18 | 244.18 | -0.587% | 0.8333 | -11.310% | |
| 2025-06-30 | 245.62 | 245.62 | 245.62 | 245.62 | +0.498% | 7 | -11.830% | |
| 2025-06-27 | 244.40 | 244.40 | 244.40 | 244.40 | -0.302% | 0.8333 | -11.391% | |
| 2025-06-26 | 245.14 | 245.14 | 245.14 | 245.14 | +0.416% | 2 | -11.658% | |
| 2025-06-25 | 244.13 | 244.13 | 244.13 | 244.13 | +0.061% | 0.8333 | -11.291% | |
| 2025-06-24 | 243.98 | 243.98 | 243.98 | 243.98 | +0.338% | 12 | -11.237% | |
| 2025-06-23 | 243.16 | 243.16 | 243.16 | 243.16 | +0.065% | 5 | -10.937% | |
| 2025-06-20 | 243.00 | 243.00 | 243.00 | 243.00 | +0.165% | 22 | -10.879% | |
| 2025-06-18 | 242.60 | 242.60 | 242.60 | 242.60 | +0.785% | 0.8333 | -10.732% | |
| 2025-06-11 | 240.71 | 240.71 | 240.71 | 240.71 | -0.659% | 0.8333 | -10.032% | |
| 2025-06-04 | 242.30 | 242.30 | 242.30 | 242.30 | +0.381% | 0.8333 | -10.624% | |
| 2025-06-02 | 241.39 | 241.39 | 241.39 | 241.39 | +0.412% | 4 | -10.284% | |
| 2025-05-28 | 240.40 | 240.40 | 240.40 | 240.40 | +0.828% | 0.8333 | -9.914% | |
| 2025-05-21 | 238.42 | 238.42 | 238.42 | 238.42 | -1.497% | 0.8333 | -9.169% | |
| 2025-05-15 | 242.04 | 242.04 | 242.04 | 242.04 | -0.747% | 0.8333 | -10.528% | |
| 2025-05-06 | 243.87 | 243.87 | 243.87 | 243.87 | +0.234% | 0.8333 | -11.197% | |
| 2025-05-05 | 243.30 | 243.30 | 243.30 | 243.30 | -1.259% | 0.8333 | -10.989% | |
| 2025-04-28 | 246.40 | 246.40 | 246.40 | 246.40 | +1.154% | 2 | -12.110% | |
| 2025-04-08 | 243.59 | 243.59 | 243.59 | 243.59 | -3.274% | 0.8333 | -11.095% | |
| 2025-04-01 | 251.83 | 251.83 | 251.83 | 251.83 | +1.863% | 0.8333 | -14.006% | |
| 2025-03-27 | 247.23 | 247.23 | 247.23 | 247.23 | -1.052% | 0.8333 | -12.404% | |
| 2025-03-20 | 249.86 | 249.86 | 249.86 | 249.86 | +0.667% | 3 | -13.326% | |
| 2025-03-06 | 248.29 | 248.29 | 248.20 | 248.20 | -0.933% | 100 | -12.747% | |
| 2025-03-04 | 250.54 | 250.54 | 250.54 | 250.54 | +2.654% | 0.8333 | -13.561% | Div $0.855 |
| 2025-02-19 | 244.06 | 244.06 | 244.06 | 244.06 | -2.571% | 2 | -11.267% | |
| 2025-02-18 | 250.50 | 250.50 | 250.50 | 250.50 | -0.720% | 0.8333 | -13.549% | |
| 2025-02-14 | 252.32 | 252.32 | 252.32 | 252.32 | +0.197% | 3 | -14.171% | |
| 2025-02-13 | 251.82 | 251.82 | 251.82 | 251.82 | +1.142% | 2 | -14.002% | |
| 2025-02-12 | 248.98 | 248.98 | 248.98 | 248.98 | -1.191% | 6 | -13.020% | |
| 2025-02-11 | 251.98 | 251.98 | 251.98 | 251.98 | -0.277% | 3 | -14.056% | 1-for-10 split |
| 2025-02-07 | 252.68 | 252.68 | 252.68 | 252.68 | -0.649% | 0.8333 | -14.294% | |
| 2025-02-05 | 254.33 | 254.33 | 254.33 | 254.33 | +1.011% | 0.75 | -14.850% | |
| 2025-02-04 | 251.52 | 251.78 | 251.52 | 251.78 | +0.503% | 42 | -13.989% | Div $0.085 |
| 2025-01-31 | 250.92 | 250.92 | 250.52 | 250.52 | -0.136% | 38 | -13.556% | |
| 2025-01-29 | 250.86 | 250.86 | 250.86 | 250.86 | -0.168% | 0.0833 | -13.674% | |
| 2025-01-28 | 251.28 | 251.28 | 251.28 | 251.28 | -0.043% | 0.0833 | -13.818% | |
| 2025-01-27 | 251.39 | 251.39 | 251.39 | 251.39 | +1.291% | 0.0833 | -13.855% | |
| 2025-01-23 | 248.19 | 248.19 | 248.19 | 248.19 | +0.031% | 4 | -12.743% | |
| 2025-01-22 | 248.11 | 248.11 | 248.11 | 248.11 | +0.222% | 0.0833 | -12.716% | |
| 2025-01-17 | 247.56 | 247.56 | 247.56 | 247.56 | +1.368% | 4 | -12.522% | |
| 2025-01-13 | 244.22 | 244.22 | 244.22 | 244.22 | -0.364% | 0.0833 | -11.325% | |
| 2025-01-07 | 245.11 | 245.11 | 245.11 | 245.11 | -0.405% | 0.5 | -11.647% | |
| 2025-01-06 | 246.11 | 246.11 | 246.11 | 246.11 | -0.971% | 0.25 | -12.005% | |
| 2025-01-02 | 248.52 | 248.52 | 248.52 | 248.52 | -0.186% | 0.0833 | -12.859% | |
| 2024-12-30 | 248.98 | 248.98 | 248.98 | 248.98 | -3.338% | 0.4167 | -13.022% | |
| 2024-12-03 | 258.12 | 258.12 | 257.58 | 257.58 | +0.389% | 33 | -15.925% | |
| 2024-11-07 | 256.68 | 256.68 | 256.58 | 256.58 | -0.294% | 9 | -15.598% | |
| 2024-11-05 | 257.34 | 257.34 | 257.34 | 257.34 | +0.281% | 0.25 | -15.846% | |
| 2024-11-04 | 256.62 | 256.62 | 256.62 | 256.62 | +0.114% | 0.5833 | -15.610% | Div $0.083 |
| 2024-11-01 | 257.64 | 257.64 | 256.33 | 256.33 | -1.177% | 8 | -15.514% | |
| 2024-10-30 | 259.38 | 259.38 | 259.38 | 259.38 | +0.531% | 0.8333 | -16.508% | |
| 2024-10-25 | 258.01 | 258.01 | 258.01 | 258.01 | -0.408% | 0.0833 | -16.065% | |
| 2024-10-21 | 259.07 | 259.07 | 259.07 | 259.07 | -1.348% | 0.0833 | -16.407% | |
| 2024-10-18 | 262.61 | 262.61 | 262.61 | 262.61 | -0.296% | 0.75 | -17.534% | |
| 2024-10-15 | 263.39 | 263.39 | 263.39 | 263.39 | -2.079% | 2 | -17.778% | |
| 2024-09-24 | 268.98 | 268.98 | 268.98 | 268.98 | +0.031% | 0.0833 | -19.488% | |
| 2024-09-19 | 268.90 | 268.90 | 268.90 | 268.90 | -0.580% | 0.1667 | -19.463% | |
| 2024-09-16 | 270.47 | 270.47 | 270.47 | 270.47 | 0.000% | 1 | -19.930% |