ARCB
ArcBest Corporation
stockNASDAQ
At CloseNov 6, 2026 3:59:55 PM EST
127.90USD-4.259%(-5.69)283,452
After-hoursNov 6, 2026 4:42:30 PM EST
127.91USD+0.008%(+0.01)
ARCB Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 131.18 | 133.41 | 127.43 | 127.91 | -4.252% | 283,452 | 0.000% | |
| 2026-11-05 | 141.33 | 145.83 | 131.84 | 133.59 | -4.092% | 506,897 | -4.252% | |
| 2026-11-04 | 134.69 | 139.48 | 129.56 | 139.29 | +3.577% | 492,045 | -8.170% | |
| 2026-11-03 | 131.63 | 135.18 | 130.05 | 134.48 | +2.688% | 367,819 | -4.885% | |
| 2026-11-02 | 128.14 | 133.00 | 126.51 | 130.96 | +4.401% | 310,674 | -2.329% | |
| 2026-10-30 | 126.45 | 126.45 | 123.56 | 125.44 | -0.767% | 186,246 | +1.969% | |
| 2026-10-29 | 128.23 | 129.24 | 123.52 | 126.41 | +0.477% | 233,803 | +1.187% | |
| 2026-10-28 | 129.72 | 129.72 | 123.03 | 125.81 | -3.476% | 398,404 | +1.669% | |
| 2026-10-27 | 128.14 | 130.64 | 126.03 | 130.34 | +3.158% | 199,071 | -1.864% | |
| 2026-10-26 | 128.92 | 130.37 | 125.73 | 126.35 | -0.520% | 201,248 | +1.235% | |
| 2026-10-23 | 128.51 | 129.90 | 124.06 | 127.01 | -2.525% | 255,885 | +0.709% | |
| 2026-10-22 | 130.80 | 133.81 | 129.74 | 130.30 | -0.390% | 271,054 | -1.834% | |
| 2026-10-21 | 130.84 | 132.09 | 128.46 | 130.81 | +0.631% | 158,022 | -2.217% | |
| 2026-10-20 | 128.00 | 131.71 | 128.00 | 129.99 | +1.412% | 98,614 | -1.600% | |
| 2026-10-19 | 129.98 | 131.45 | 127.61 | 128.18 | -1.385% | 115,578 | -0.211% | |
| 2026-10-16 | 132.92 | 134.12 | 128.50 | 129.98 | -2.322% | 239,227 | -1.593% | |
| 2026-10-15 | 131.23 | 134.79 | 130.81 | 133.07 | +1.402% | 204,498 | -3.878% | |
| 2026-10-14 | 128.63 | 132.55 | 128.63 | 131.23 | +0.667% | 221,640 | -2.530% | |
| 2026-10-13 | 130.69 | 130.80 | 126.84 | 130.36 | +0.532% | 137,388 | -1.879% | |
| 2026-10-12 | 129.17 | 131.22 | 128.09 | 129.67 | +0.240% | 156,400 | -1.357% | |
| 2026-10-09 | 129.71 | 131.08 | 128.74 | 129.36 | -0.462% | 269,978 | -1.121% | |
| 2026-10-08 | 127.61 | 130.43 | 126.91 | 129.96 | +2.436% | 260,443 | -1.577% | |
| 2026-10-07 | 126.30 | 127.25 | 125.92 | 126.87 | -1.068% | 121,720 | +0.820% | |
| 2026-10-06 | 131.90 | 131.90 | 127.57 | 128.24 | -2.211% | 193,219 | -0.257% | |
| 2026-10-05 | 132.61 | 133.04 | 128.78 | 131.14 | -1.109% | 227,348 | -2.463% | |
| 2026-10-02 | 132.42 | 136.63 | 131.89 | 132.61 | +2.315% | 331,612 | -3.544% | |
| 2026-10-01 | 126.56 | 130.40 | 126.56 | 129.61 | +1.703% | 150,487 | -1.312% | |
| 2026-09-30 | 129.67 | 129.67 | 126.57 | 127.44 | -1.110% | 193,262 | +0.369% | |
| 2026-09-29 | 126.76 | 129.03 | 125.50 | 128.87 | +1.417% | 189,270 | -0.745% | |
| 2026-09-28 | 124.06 | 127.40 | 124.06 | 127.07 | +1.526% | 135,088 | +0.661% | |
| 2026-09-25 | 127.59 | 129.06 | 124.67 | 125.16 | -1.720% | 200,453 | +2.197% | |
| 2026-09-24 | 131.28 | 132.82 | 127.22 | 127.35 | -2.846% | 204,337 | +0.440% | |
| 2026-09-23 | 131.67 | 133.16 | 128.57 | 131.08 | -0.478% | 149,190 | -2.418% | |
| 2026-09-22 | 132.09 | 134.87 | 130.52 | 131.71 | +1.511% | 244,105 | -2.885% | |
| 2026-09-21 | 129.35 | 130.35 | 125.92 | 129.75 | +0.792% | 281,995 | -1.418% | |
| 2026-09-18 | 128.39 | 129.71 | 125.60 | 128.73 | -0.171% | 594,658 | -0.637% | |
| 2026-09-17 | 132.09 | 133.01 | 128.76 | 128.95 | -0.785% | 326,512 | -0.807% | |
| 2026-09-16 | 133.01 | 133.03 | 128.46 | 129.97 | -3.583% | 362,502 | -1.585% | |
| 2026-09-15 | 136.20 | 137.28 | 134.19 | 134.80 | -0.656% | 223,152 | -5.111% | |
| 2026-09-14 | 132.64 | 136.42 | 130.87 | 135.69 | +0.615% | 192,021 | -5.734% | |
| 2026-09-11 | 136.89 | 138.34 | 132.23 | 134.86 | -0.081% | 208,162 | -5.153% | |
| 2026-09-10 | 135.94 | 137.51 | 134.61 | 134.97 | -0.903% | 202,538 | -5.231% | |
| 2026-09-09 | 138.10 | 139.44 | 134.82 | 136.20 | -1.372% | 234,225 | -6.087% | |
| 2026-09-08 | 138.81 | 141.99 | 136.81 | 138.09 | -2.144% | 184,240 | -7.375% | |
| 2026-09-04 | 136.01 | 141.44 | 136.01 | 141.12 | +2.752% | 193,170 | -9.361% | |
| 2026-09-03 | 134.84 | 137.57 | 130.92 | 137.34 | +2.546% | 180,129 | -6.866% | |
| 2026-09-02 | 133.29 | 136.63 | 132.00 | 133.93 | +0.912% | 206,192 | -4.495% | |
| 2026-09-01 | 135.48 | 137.71 | 130.79 | 132.72 | -3.805% | 240,331 | -3.624% | |
| 2026-08-31 | 136.43 | 138.90 | 133.50 | 137.97 | +1.047% | 312,828 | -7.291% | |
| 2026-08-28 | 139.36 | 142.67 | 136.27 | 136.54 | -1.855% | 184,309 | -6.320% | |
| 2026-08-27 | 137.77 | 139.92 | 136.31 | 139.12 | +0.022% | 131,960 | -8.058% | |
| 2026-08-26 | 135.71 | 140.22 | 133.50 | 139.09 | +2.604% | 229,602 | -8.038% | |
| 2026-08-25 | 135.90 | 138.31 | 132.93 | 135.56 | +0.826% | 185,072 | -5.643% | |
| 2026-08-24 | 141.54 | 141.56 | 131.18 | 134.45 | -4.197% | 366,357 | -4.864% | |
| 2026-08-21 | 138.07 | 140.78 | 136.60 | 140.34 | +3.275% | 321,710 | -8.857% | |
| 2026-08-20 | 135.49 | 138.08 | 134.38 | 135.89 | -1.343% | 370,068 | -5.872% | |
| 2026-08-19 | 140.52 | 142.48 | 136.88 | 137.74 | -0.771% | 234,128 | -7.137% | |
| 2026-08-18 | 144.97 | 145.45 | 138.43 | 138.81 | -4.840% | 181,239 | -7.852% | |
| 2026-08-17 | 142.88 | 146.47 | 142.88 | 145.87 | +2.093% | 166,451 | -12.312% | |
| 2026-08-14 | 147.01 | 147.67 | 142.21 | 142.88 | -2.631% | 356,458 | -10.477% | |
| 2026-08-13 | 141.29 | 148.59 | 140.51 | 146.74 | +4.345% | 434,089 | -12.832% | |
| 2026-08-12 | 136.04 | 142.38 | 134.71 | 140.63 | +3.587% | 403,932 | -9.045% | |
| 2026-08-11 | 137.78 | 142.60 | 134.14 | 135.76 | -1.215% | 236,831 | -5.782% | |
| 2026-08-10 | 139.38 | 142.66 | 136.46 | 137.43 | -0.240% | 260,638 | -6.927% | |
| 2026-08-07 | 135.34 | 139.13 | 134.75 | 137.76 | +1.856% | 247,776 | -7.150% | Div $0.120 |
| 2026-08-06 | 140.47 | 142.54 | 135.00 | 135.25 | -4.532% | 294,077 | -5.427% | |
| 2026-08-05 | 142.47 | 145.88 | 141.46 | 141.67 | -1.829% | 330,487 | -9.713% | |
| 2026-08-04 | 139.84 | 145.42 | 139.13 | 144.31 | +4.899% | 396,703 | -11.364% | |
| 2026-08-03 | 144.27 | 144.80 | 136.84 | 137.57 | -4.697% | 477,941 | -7.022% | |
| 2026-07-31 | 142.29 | 146.55 | 139.88 | 144.35 | +1.608% | 589,974 | -11.389% | |
| 2026-07-30 | 142.85 | 149.24 | 136.98 | 142.06 | +0.406% | 861,213 | -9.964% | |
| 2026-07-29 | 149.55 | 149.55 | 135.98 | 141.49 | -5.345% | 659,461 | -9.598% | |
| 2026-07-28 | 149.07 | 152.22 | 144.63 | 149.48 | +0.410% | 551,981 | -14.430% | |
| 2026-07-27 | 154.06 | 154.06 | 144.76 | 148.87 | -3.519% | 356,881 | -14.079% | |
| 2026-07-24 | 156.75 | 157.16 | 150.30 | 154.30 | -1.713% | 296,865 | -17.103% | |
| 2026-07-23 | 160.02 | 160.02 | 154.28 | 156.99 | -1.500% | 254,286 | -18.523% | |
| 2026-07-22 | 159.47 | 161.22 | 157.32 | 159.38 | -0.939% | 252,739 | -19.745% | |
| 2026-07-21 | 160.48 | 161.84 | 156.65 | 160.89 | +1.700% | 201,445 | -20.498% | |
| 2026-07-20 | 159.81 | 160.79 | 156.91 | 158.20 | -1.007% | 309,191 | -19.147% | |
| 2026-07-17 | 155.28 | 160.72 | 154.92 | 159.81 | +1.396% | 441,739 | -19.961% | |
| 2026-07-16 | 149.25 | 158.56 | 149.25 | 157.61 | +6.876% | 356,039 | -18.844% | |
| 2026-07-15 | 154.41 | 154.41 | 146.94 | 147.47 | -2.711% | 323,248 | -13.264% | |
| 2026-07-14 | 151.73 | 152.71 | 148.78 | 151.58 | +1.391% | 282,443 | -15.616% | |
| 2026-07-13 | 147.81 | 151.49 | 147.22 | 149.50 | +1.611% | 340,707 | -14.441% | |
| 2026-07-10 | 152.00 | 152.00 | 145.59 | 147.13 | -2.466% | 402,854 | -13.063% | |
| 2026-07-09 | 148.03 | 151.56 | 146.88 | 150.85 | +3.414% | 239,047 | -15.207% | |
| 2026-07-08 | 144.36 | 148.63 | 142.13 | 145.87 | +0.496% | 314,014 | -12.312% | |
| 2026-07-07 | 144.44 | 146.19 | 140.75 | 145.15 | +1.953% | 352,201 | -11.877% | |
| 2026-07-06 | 141.48 | 145.97 | 140.63 | 142.37 | +1.933% | 307,095 | -10.157% | |
| 2026-07-02 | 139.45 | 143.21 | 137.39 | 139.67 | -0.107% | 432,071 | -8.420% | |
| 2026-07-01 | 143.54 | 144.28 | 139.62 | 139.82 | -2.592% | 336,438 | -8.518% | |
| 2026-06-30 | 147.46 | 147.46 | 139.68 | 143.54 | -1.557% | 365,155 | -10.889% | |
| 2026-06-29 | 144.34 | 146.95 | 144.14 | 145.81 | -0.328% | 365,713 | -12.276% | |
| 2026-06-26 | 150.02 | 150.02 | 143.17 | 146.29 | -2.486% | 1,477,178 | -12.564% | |
| 2026-06-25 | 146.24 | 153.87 | 145.92 | 150.02 | +3.334% | 358,481 | -14.738% | |
| 2026-06-24 | 143.84 | 146.22 | 141.25 | 145.18 | +1.002% | 439,177 | -11.896% | |
| 2026-06-23 | 146.46 | 146.46 | 143.54 | 143.74 | -1.277% | 331,589 | -11.013% | |
| 2026-06-22 | 146.31 | 148.02 | 144.13 | 145.60 | +0.740% | 394,046 | -12.150% | |
| 2026-06-18 | 146.94 | 149.51 | 142.79 | 144.53 | -0.905% | 951,876 | -11.499% | |
| 2026-06-17 | 159.92 | 160.18 | 144.63 | 145.85 | -8.730% | 740,376 | -12.300% | |
| 2026-06-16 | 165.18 | 166.94 | 159.22 | 159.80 | -2.620% | 413,082 | -19.956% | |
| 2026-06-15 | 172.51 | 172.79 | 162.32 | 164.10 | -5.166% | 594,196 | -22.054% | |
| 2026-06-12 | 174.61 | 176.69 | 171.75 | 173.04 | +0.214% | 399,458 | -26.081% | |
| 2026-06-11 | 168.33 | 174.03 | 166.73 | 172.67 | +4.547% | 365,016 | -25.922% | |
| 2026-06-10 | 159.99 | 169.64 | 156.03 | 165.16 | -4.653% | 789,228 | -22.554% | |
| 2026-06-09 | 169.69 | 173.59 | 163.41 | 173.22 | +4.211% | 873,312 | -26.157% | |
| 2026-06-08 | 157.50 | 167.58 | 156.64 | 166.22 | +7.176% | 512,828 | -23.048% | |
| 2026-06-05 | 150.00 | 155.68 | 149.99 | 155.09 | +6.168% | 491,675 | -17.525% | |
| 2026-06-04 | 143.00 | 146.31 | 141.97 | 146.08 | +2.779% | 242,032 | -12.438% | |
| 2026-06-03 | 141.22 | 142.76 | 138.99 | 142.13 | +0.197% | 238,270 | -10.005% | |
| 2026-06-02 | 140.80 | 142.68 | 138.69 | 141.85 | +0.746% | 223,119 | -9.827% | |
| 2026-06-01 | 135.08 | 141.05 | 133.97 | 140.80 | +3.007% | 256,651 | -9.155% | |
| 2026-05-29 | 132.36 | 138.00 | 129.16 | 136.69 | +2.175% | 342,438 | -6.423% | |
| 2026-05-28 | 131.75 | 136.56 | 131.28 | 133.78 | +0.307% | 292,077 | -4.388% | |
| 2026-05-27 | 131.48 | 134.28 | 129.50 | 133.37 | +2.996% | 377,731 | -4.094% | |
| 2026-05-26 | 125.15 | 130.69 | 124.70 | 129.49 | +3.950% | 176,357 | -1.220% | |
| 2026-05-22 | 125.00 | 125.38 | 122.92 | 124.57 | +0.129% | 180,320 | +2.681% | |
| 2026-05-21 | 123.03 | 125.30 | 120.82 | 124.41 | -0.496% | 227,171 | +2.813% | |
| 2026-05-20 | 119.55 | 125.35 | 119.30 | 125.03 | +5.333% | 200,780 | +2.303% | |
| 2026-05-19 | 122.65 | 122.65 | 117.72 | 118.70 | -3.370% | 190,706 | +7.759% | |
| 2026-05-18 | 122.71 | 124.74 | 122.00 | 122.84 | +0.106% | 320,760 | +4.127% | |
| 2026-05-15 | 118.45 | 123.17 | 117.56 | 122.71 | +3.204% | 292,320 | +4.238% | |
| 2026-05-14 | 112.53 | 118.94 | 109.96 | 118.90 | +6.656% | 744,811 | +7.578% | |
| 2026-05-13 | 113.09 | 114.24 | 110.64 | 111.48 | -1.275% | 371,088 | +14.738% | |
| 2026-05-12 | 118.31 | 118.31 | 111.12 | 112.92 | -4.556% | 307,602 | +13.275% | |
| 2026-05-11 | 120.96 | 121.89 | 117.80 | 118.31 | -2.199% | 241,281 | +8.114% | |
| 2026-05-08 | 121.66 | 122.17 | 120.42 | 120.97 | -0.665% | 266,011 | +5.737% | Div $0.120 |
| 2026-05-07 | 123.23 | 124.65 | 121.36 | 121.78 | -0.033% | 277,221 | +5.034% | |
| 2026-05-06 | 120.12 | 123.95 | 119.99 | 121.82 | +3.089% | 423,354 | +4.999% | |
| 2026-05-05 | 117.33 | 120.96 | 117.28 | 118.17 | +2.117% | 448,302 | +8.242% | |
| 2026-05-04 | 124.08 | 124.08 | 115.28 | 115.72 | -8.027% | 390,838 | +10.534% | |
| 2026-05-01 | 128.84 | 129.30 | 125.26 | 125.82 | -1.372% | 262,214 | +1.661% | |
| 2026-04-30 | 126.64 | 127.96 | 123.92 | 127.57 | +0.401% | 322,538 | +0.267% | |
| 2026-04-29 | 129.20 | 135.10 | 124.09 | 127.06 | -0.548% | 490,077 | +0.669% | |
| 2026-04-28 | 126.99 | 130.89 | 123.78 | 127.76 | +0.805% | 537,111 | +0.117% | |
| 2026-04-27 | 123.25 | 127.57 | 122.12 | 126.74 | +3.461% | 593,744 | +0.923% | |
| 2026-04-24 | 119.58 | 124.66 | 116.83 | 122.50 | +2.177% | 340,786 | +4.416% | |
| 2026-04-23 | 119.95 | 122.22 | 119.10 | 119.89 | +1.216% | 212,631 | +6.689% | |
| 2026-04-22 | 120.28 | 120.53 | 117.46 | 118.45 | -0.076% | 135,016 | +7.986% | |
| 2026-04-21 | 119.04 | 121.03 | 116.83 | 118.54 | -0.512% | 221,853 | +7.905% | |
| 2026-04-20 | 117.28 | 121.17 | 116.84 | 119.15 | +0.430% | 294,973 | +7.352% | |
| 2026-04-17 | 116.05 | 119.73 | 114.74 | 118.64 | +3.915% | 346,464 | +7.814% | |
| 2026-04-16 | 109.23 | 114.68 | 108.95 | 114.17 | +5.527% | 533,780 | +12.035% | |
| 2026-04-15 | 109.61 | 109.97 | 107.14 | 108.19 | -1.788% | 374,085 | +18.227% | |
| 2026-04-14 | 108.67 | 111.36 | 106.91 | 110.16 | +1.474% | 192,020 | +16.113% | |
| 2026-04-13 | 107.14 | 108.66 | 105.55 | 108.56 | +0.074% | 208,866 | +17.824% | |
| 2026-04-10 | 108.76 | 109.96 | 107.66 | 108.48 | -0.678% | 177,754 | +17.911% | |
| 2026-04-09 | 107.99 | 110.58 | 107.30 | 109.22 | +0.812% | 205,086 | +17.112% | |
| 2026-04-08 | 108.21 | 111.10 | 106.96 | 108.34 | +4.626% | 346,833 | +18.064% | |
| 2026-04-07 | 103.22 | 104.82 | 101.61 | 103.55 | -0.068% | 314,726 | +23.525% | |
| 2026-04-06 | 99.26 | 103.87 | 98.92 | 103.62 | +3.094% | 258,207 | +23.441% | |
| 2026-04-02 | 98.23 | 101.81 | 97.10 | 100.51 | +0.853% | 226,374 | +27.261% | |
| 2026-04-01 | 98.94 | 102.03 | 96.59 | 99.66 | +1.322% | 193,529 | +28.346% | |
| 2026-03-31 | 94.54 | 98.47 | 93.97 | 98.36 | +5.254% | 422,979 | +30.043% | |
| 2026-03-30 | 93.17 | 94.78 | 92.57 | 93.45 | +1.060% | 210,631 | +36.875% | |
| 2026-03-27 | 93.23 | 94.05 | 91.94 | 92.47 | -2.796% | 223,630 | +38.326% | |
| 2026-03-26 | 94.47 | 96.42 | 93.90 | 95.13 | -0.668% | 219,425 | +34.458% | |
| 2026-03-25 | 95.09 | 96.24 | 93.30 | 95.77 | +1.237% | 180,787 | +33.560% | |
| 2026-03-24 | 91.70 | 96.29 | 90.28 | 94.60 | +2.793% | 363,714 | +35.211% | |
| 2026-03-23 | 90.72 | 94.42 | 90.32 | 92.03 | +5.081% | 400,554 | +38.987% | |
| 2026-03-20 | 89.83 | 90.34 | 85.76 | 87.58 | -1.882% | 659,702 | +46.049% | |
| 2026-03-19 | 86.39 | 89.38 | 84.25 | 89.26 | +2.503% | 441,029 | +43.300% | |
| 2026-03-18 | 85.50 | 87.82 | 84.94 | 87.08 | +1.303% | 320,980 | +46.888% | |
| 2026-03-17 | 86.28 | 88.29 | 83.92 | 85.96 | +2.175% | 320,786 | +48.802% | |
| 2026-03-16 | 85.86 | 86.25 | 82.74 | 84.13 | -0.872% | 436,143 | +52.039% | |
| 2026-03-13 | 87.05 | 87.65 | 83.75 | 84.87 | -0.597% | 210,780 | +50.713% | |
| 2026-03-12 | 90.12 | 91.64 | 85.25 | 85.38 | -7.105% | 530,455 | +49.813% | |
| 2026-03-11 | 92.94 | 94.84 | 89.20 | 91.91 | -1.848% | 220,283 | +39.169% | |
| 2026-03-10 | 94.40 | 95.65 | 92.83 | 93.64 | -0.531% | 190,313 | +36.598% | |
| 2026-03-09 | 92.04 | 94.34 | 88.25 | 94.14 | +0.922% | 341,315 | +35.872% | |
| 2026-03-06 | 97.86 | 97.90 | 91.92 | 93.28 | -6.449% | 292,762 | +37.125% | |
| 2026-03-05 | 103.73 | 103.97 | 98.95 | 99.71 | -5.002% | 214,104 | +28.282% | |
| 2026-03-04 | 105.01 | 107.33 | 104.50 | 104.96 | +0.383% | 237,303 | +21.865% | |
| 2026-03-03 | 103.00 | 105.51 | 101.20 | 104.56 | -1.868% | 210,599 | +22.332% | |
| 2026-03-02 | 101.12 | 107.14 | 99.70 | 106.55 | +3.789% | 394,907 | +20.047% | |
| 2026-02-27 | 99.62 | 102.88 | 97.58 | 102.66 | +0.994% | 631,912 | +24.596% | |
| 2026-02-26 | 97.95 | 102.12 | 97.94 | 101.65 | +5.119% | 291,752 | +25.834% | |
| 2026-02-25 | 100.24 | 100.24 | 96.02 | 96.70 | -3.334% | 253,208 | +32.275% | |
| 2026-02-24 | 99.02 | 101.25 | 99.02 | 100.03 | +1.025% | 223,949 | +27.865% | |
| 2026-02-23 | 104.93 | 104.93 | 98.71 | 99.02 | -5.776% | 319,274 | +29.176% | |
| 2026-02-20 | 104.77 | 109.00 | 102.76 | 105.09 | -0.010% | 312,860 | +21.715% | |
| 2026-02-19 | 102.59 | 105.42 | 102.59 | 105.10 | +2.039% | 207,513 | +21.703% | |
| 2026-02-18 | 104.89 | 106.56 | 102.26 | 103.00 | -1.886% | 241,245 | +24.184% | |
| 2026-02-17 | 104.97 | 107.47 | 104.73 | 104.98 | +0.556% | 289,593 | +21.842% | |
| 2026-02-13 | 101.19 | 106.32 | 100.53 | 104.40 | +2.766% | 266,770 | +22.519% | |
| 2026-02-12 | 107.97 | 108.50 | 95.84 | 101.59 | -4.187% | 648,554 | +25.908% | |
| 2026-02-11 | 106.34 | 110.00 | 105.87 | 106.03 | -0.028% | 212,902 | +20.636% | |
| 2026-02-10 | 108.69 | 109.31 | 105.57 | 106.06 | -2.411% | 308,816 | +20.602% | Div $0.120 |
| 2026-02-09 | 111.15 | 111.53 | 108.08 | 108.68 | -2.930% | 464,028 | +17.694% | |
| 2026-02-06 | 108.06 | 112.92 | 107.44 | 111.96 | +2.107% | 311,863 | +14.246% | |
| 2026-02-05 | 107.44 | 110.41 | 106.22 | 109.65 | +0.091% | 385,168 | +16.653% | |
| 2026-02-04 | 104.90 | 109.95 | 104.66 | 109.55 | +5.601% | 535,239 | +16.759% | |
| 2026-02-03 | 99.35 | 104.50 | 99.20 | 103.74 | +4.000% | 915,003 | +23.299% | |
| 2026-02-02 | 88.42 | 99.92 | 88.40 | 99.75 | +10.563% | 702,868 | +28.231% | |
| 2026-01-30 | 80.26 | 90.69 | 79.67 | 90.22 | +5.755% | 901,388 | +41.776% | |
| 2026-01-29 | 87.05 | 87.53 | 84.67 | 85.31 | -0.779% | 754,569 | +49.936% | |
| 2026-01-28 | 88.02 | 88.02 | 85.54 | 85.98 | -1.059% | 334,789 | +48.767% | |
| 2026-01-27 | 87.61 | 88.00 | 86.61 | 86.90 | -1.059% | 189,719 | +47.192% | |
| 2026-01-26 | 89.53 | 90.45 | 87.33 | 87.83 | -2.063% | 214,881 | +45.634% | |
| 2026-01-23 | 92.08 | 92.45 | 89.30 | 89.68 | -2.522% | 224,713 | +42.629% | |
| 2026-01-22 | 91.61 | 93.27 | 91.12 | 92.00 | +0.557% | 239,569 | +39.033% | |
| 2026-01-21 | 88.19 | 92.16 | 87.30 | 91.49 | +6.026% | 363,105 | +39.808% | |
| 2026-01-20 | 88.01 | 88.98 | 85.88 | 86.29 | -4.705% | 347,275 | +48.233% | |
| 2026-01-16 | 90.35 | 91.25 | 89.56 | 90.55 | -1.027% | 526,742 | +41.259% | |
| 2026-01-15 | 90.00 | 91.84 | 88.97 | 91.49 | +1.757% | 342,411 | +39.808% | |
| 2026-01-14 | 86.63 | 90.07 | 86.36 | 89.91 | +2.743% | 363,926 | +42.264% | |
| 2026-01-13 | 87.86 | 88.57 | 86.55 | 87.51 | -0.330% | 245,131 | +46.166% | |
| 2026-01-12 | 86.81 | 88.00 | 85.72 | 87.80 | +0.263% | 314,496 | +45.683% | |
| 2026-01-09 | 87.19 | 88.51 | 85.11 | 87.57 | +0.957% | 369,253 | +46.066% | |
| 2026-01-08 | 82.77 | 87.53 | 82.13 | 86.74 | +3.806% | 391,284 | +47.464% | |
| 2026-01-07 | 85.77 | 86.37 | 82.86 | 83.56 | -3.410% | 310,255 | +53.076% | |
| 2026-01-06 | 82.93 | 86.65 | 82.66 | 86.51 | +5.861% | 480,207 | +47.856% | |
| 2026-01-05 | 77.07 | 82.64 | 77.07 | 81.72 | +5.896% | 473,348 | +56.522% | |
| 2026-01-02 | 74.25 | 77.38 | 73.72 | 77.17 | +4.017% | 254,203 | +65.751% | |
| 2025-12-31 | 75.38 | 75.50 | 74.09 | 74.19 | -1.735% | 198,449 | +72.409% | |
| 2025-12-30 | 76.41 | 77.31 | 75.40 | 75.50 | -1.808% | 220,247 | +69.417% | |
| 2025-12-29 | 77.50 | 78.06 | 76.36 | 76.89 | -0.466% | 362,603 | +66.355% | |
| 2025-12-26 | 76.40 | 77.37 | 76.13 | 77.25 | +0.494% | 163,147 | +65.579% | |
| 2025-12-24 | 77.27 | 77.85 | 76.49 | 76.87 | -0.078% | 109,331 | +66.398% | |
| 2025-12-23 | 77.50 | 77.94 | 76.33 | 76.93 | -0.978% | 198,708 | +66.268% | |
| 2025-12-22 | 78.36 | 79.91 | 77.55 | 77.69 | -0.918% | 322,437 | +64.642% | |
| 2025-12-19 | 79.52 | 79.99 | 76.88 | 78.41 | -2.560% | 682,119 | +63.130% | |
| 2025-12-18 | 79.74 | 83.03 | 79.74 | 80.47 | +1.195% | 836,763 | +58.954% | |
| 2025-12-17 | 78.69 | 81.23 | 78.43 | 79.52 | +0.544% | 1,008,496 | +60.853% | |
| 2025-12-16 | 77.70 | 79.38 | 77.52 | 79.09 | +2.461% | 683,788 | +61.727% | |
| 2025-12-15 | 76.65 | 77.26 | 75.00 | 77.19 | +0.810% | 491,051 | +65.708% | |
| 2025-12-12 | 76.91 | 77.48 | 75.88 | 76.57 | +0.105% | 370,945 | +67.050% | |
| 2025-12-11 | 73.73 | 77.93 | 73.73 | 76.49 | +3.898% | 574,376 | +67.224% | |
| 2025-12-10 | 69.76 | 74.09 | 69.73 | 73.62 | +5.427% | 285,740 | +73.744% | |
| 2025-12-09 | 69.17 | 70.64 | 68.75 | 69.83 | +0.634% | 232,704 | +83.173% | |
| 2025-12-08 | 72.16 | 73.32 | 69.23 | 69.39 | -2.528% | 481,391 | +84.335% | |
| 2025-12-05 | 69.52 | 71.84 | 69.47 | 71.19 | +2.358% | 295,154 | +79.674% | |
| 2025-12-04 | 68.72 | 70.26 | 68.72 | 69.55 | +1.355% | 298,021 | +83.911% | |
| 2025-12-03 | 65.12 | 69.85 | 65.12 | 68.62 | +5.895% | 512,600 | +86.403% | |
| 2025-12-02 | 65.43 | 65.61 | 61.56 | 64.80 | -1.265% | 542,260 | +97.392% | |
| 2025-12-01 | 63.56 | 66.99 | 63.45 | 65.63 | +2.275% | 392,814 | +94.896% | |
| 2025-11-28 | 64.34 | 64.58 | 63.40 | 64.17 | +0.031% | 136,094 | +99.330% | |
| 2025-11-26 | 63.47 | 65.69 | 63.36 | 64.15 | -0.171% | 469,696 | +99.392% | |
| 2025-11-25 | 62.94 | 64.35 | 62.81 | 64.26 | +2.767% | 384,288 | +99.051% | |
| 2025-11-24 | 63.22 | 63.78 | 62.22 | 62.53 | -1.060% | 511,102 | +104.558% | |
| 2025-11-21 | 60.02 | 64.10 | 59.48 | 63.20 | +6.005% | 396,588 | +102.389% | |
| 2025-11-20 | 61.06 | 61.62 | 59.43 | 59.62 | -2.166% | 354,587 | +114.542% | |
| 2025-11-19 | 62.50 | 63.26 | 60.63 | 60.94 | -2.884% | 301,557 | +109.895% | |
| 2025-11-18 | 61.75 | 63.75 | 61.70 | 62.75 | +0.352% | 175,359 | +103.841% | |
| 2025-11-17 | 63.99 | 63.99 | 62.08 | 62.53 | -2.236% | 235,116 | +104.558% | |
| 2025-11-14 | 64.80 | 65.04 | 62.83 | 63.96 | -2.232% | 207,225 | +99.984% | Div $0.120 |
| 2025-11-13 | 65.20 | 66.43 | 64.30 | 65.42 | +0.046% | 402,447 | +95.521% | |
| 2025-11-12 | 65.55 | 68.35 | 65.23 | 65.39 | -0.396% | 229,469 | +95.611% | |
| 2025-11-11 | 66.33 | 66.35 | 64.48 | 65.65 | -0.980% | 224,757 | +94.836% | |
| 2025-11-10 | 67.23 | 67.23 | 64.34 | 66.30 | -1.030% | 259,755 | +92.926% | |
| 2025-11-07 | 64.86 | 67.24 | 64.37 | 66.99 | +3.014% | 299,143 | +90.939% | |
| 2025-11-06 | 67.43 | 68.66 | 64.38 | 65.03 | -8.098% | 362,011 | +96.694% | |
| 2025-11-05 | 71.23 | 74.80 | 66.64 | 70.76 | -0.882% | 480,801 | +80.766% | |
| 2025-11-04 | 71.28 | 71.95 | 70.00 | 71.39 | -0.446% | 420,448 | +79.171% | |
| 2025-11-03 | 73.36 | 73.36 | 70.66 | 71.71 | -3.512% | 317,199 | +78.371% | |
| 2025-10-31 | 70.78 | 74.47 | 69.00 | 74.32 | +4.602% | 252,625 | +72.107% | |
| 2025-10-30 | 72.41 | 73.59 | 70.39 | 71.05 | -1.742% | 206,880 | +80.028% | |
| 2025-10-29 | 74.42 | 75.38 | 71.44 | 72.31 | -1.431% | 331,271 | +76.891% | |
| 2025-10-28 | 75.14 | 75.36 | 73.16 | 73.36 | -2.213% | 196,929 | +74.359% | |
| 2025-10-27 | 74.61 | 76.03 | 74.46 | 75.02 | +0.617% | 213,188 | +70.501% | |
| 2025-10-24 | 74.09 | 75.20 | 73.20 | 74.56 | +1.858% | 150,529 | +71.553% | |
| 2025-10-23 | 75.35 | 75.64 | 71.41 | 73.20 | -3.456% | 338,115 | +74.740% | |
| 2025-10-22 | 76.46 | 77.51 | 75.54 | 75.82 | -1.647% | 253,354 | +68.702% | |
| 2025-10-21 | 75.15 | 77.60 | 73.11 | 77.09 | +2.377% | 316,137 | +65.923% | |
| 2025-10-20 | 73.85 | 75.80 | 73.85 | 75.30 | +2.561% | 201,938 | +69.867% | |
| 2025-10-17 | 73.49 | 74.31 | 72.59 | 73.42 | -0.609% | 183,808 | +74.217% | |
| 2025-10-16 | 73.51 | 74.75 | 72.30 | 73.87 | +2.955% | 290,700 | +73.156% | |
| 2025-10-15 | 72.57 | 73.48 | 71.35 | 71.75 | -0.458% | 182,277 | +78.272% | |
| 2025-10-14 | 70.50 | 72.61 | 69.91 | 72.08 | +1.094% | 287,734 | +77.456% | |
| 2025-10-13 | 71.39 | 72.55 | 70.36 | 71.30 | +2.032% | 247,515 | +79.397% | |
| 2025-10-10 | 73.97 | 76.10 | 69.81 | 69.88 | -5.746% | 384,620 | +83.042% | |
| 2025-10-09 | 76.06 | 77.49 | 73.85 | 74.14 | -2.524% | 286,917 | +72.525% | |
| 2025-10-08 | 73.50 | 76.49 | 72.11 | 76.06 | +5.492% | 440,158 | +68.170% | |
| 2025-10-07 | 73.57 | 74.68 | 71.67 | 72.10 | -1.905% | 306,141 | +77.406% | |
| 2025-10-06 | 71.55 | 75.03 | 70.23 | 73.50 | +2.112% | 381,595 | +74.027% | |
| 2025-10-03 | 70.12 | 73.80 | 70.12 | 71.98 | +3.524% | 579,718 | +77.702% | |
| 2025-10-02 | 68.89 | 70.00 | 68.25 | 69.53 | +0.944% | 328,154 | +83.964% | |
| 2025-10-01 | 68.49 | 69.56 | 67.86 | 68.88 | -1.417% | 390,829 | +85.700% | |
| 2025-09-30 | 68.59 | 69.87 | 67.25 | 69.87 | +0.663% | 341,372 | +83.069% | |
| 2025-09-29 | 69.17 | 70.46 | 67.13 | 69.41 | +1.388% | 475,368 | +84.282% | |
| 2025-09-26 | 69.10 | 70.65 | 66.88 | 68.46 | -0.883% | 349,484 | +86.839% | |
| 2025-09-25 | 69.21 | 69.25 | 67.65 | 69.07 | -0.447% | 218,757 | +85.189% | |
| 2025-09-24 | 69.63 | 70.37 | 68.84 | 69.38 | -0.516% | 272,948 | +84.361% | |
| 2025-09-23 | 69.27 | 71.00 | 68.86 | 69.74 | +1.706% | 266,935 | +83.410% | |
| 2025-09-22 | 69.82 | 69.82 | 67.99 | 68.57 | -1.790% | 310,379 | +86.539% | |
| 2025-09-19 | 71.86 | 71.86 | 69.24 | 69.82 | -2.158% | 647,714 | +83.200% | |
| 2025-09-18 | 70.68 | 71.92 | 69.92 | 71.36 | +1.870% | 347,616 | +79.246% | |
| 2025-09-17 | 72.85 | 74.83 | 69.96 | 70.05 | -4.342% | 461,271 | +82.598% | |
| 2025-09-16 | 73.59 | 73.81 | 71.61 | 73.23 | +2.606% | 246,461 | +74.669% | |
| 2025-09-15 | 70.55 | 71.68 | 69.60 | 71.37 | +1.479% | 252,426 | +79.221% | |
| 2025-09-12 | 73.32 | 73.32 | 70.27 | 70.33 | -4.091% | 197,172 | +81.871% | |
| 2025-09-11 | 70.85 | 73.73 | 70.85 | 73.33 | +3.735% | 265,641 | +74.431% | |
| 2025-09-10 | 70.88 | 72.17 | 69.93 | 70.69 | -1.161% | 216,931 | +80.945% | |
| 2025-09-09 | 74.13 | 74.50 | 70.27 | 71.52 | -5.070% | 362,458 | +78.845% | |
| 2025-09-08 | 75.96 | 75.98 | 74.50 | 75.34 | -0.476% | 285,208 | +69.777% | |
| 2025-09-05 | 74.28 | 78.26 | 74.28 | 75.70 | +1.706% | 319,695 | +68.970% | |
| 2025-09-04 | 72.82 | 74.47 | 70.40 | 74.43 | +2.605% | 291,327 | +71.853% | |
| 2025-09-03 | 72.64 | 73.75 | 72.02 | 72.54 | -0.467% | 196,685 | +76.330% | |
| 2025-09-02 | 72.50 | 73.31 | 71.74 | 72.88 | -1.193% | 234,587 | +75.508% | |
| 2025-08-29 | 73.64 | 74.73 | 72.69 | 73.76 | +0.820% | 184,714 | +73.414% | |
| 2025-08-28 | 73.74 | 73.74 | 71.56 | 73.16 | -0.463% | 266,108 | +74.836% | |
| 2025-08-27 | 73.88 | 75.32 | 72.72 | 73.50 | -1.316% | 208,231 | +74.027% | |
| 2025-08-26 | 74.56 | 75.85 | 73.83 | 74.48 | -0.521% | 366,305 | +71.737% | |
| 2025-08-25 | 76.60 | 76.72 | 74.65 | 74.87 | -2.880% | 323,767 | +70.843% | |
| 2025-08-22 | 72.76 | 78.11 | 72.22 | 77.09 | +6.965% | 345,357 | +65.923% | |
| 2025-08-21 | 70.16 | 72.19 | 69.22 | 72.07 | +1.779% | 309,272 | +77.480% | |
| 2025-08-20 | 72.52 | 73.00 | 70.71 | 70.81 | -3.265% | 235,637 | +80.638% | |
| 2025-08-19 | 72.31 | 75.11 | 72.20 | 73.20 | +1.907% | 245,692 | +74.740% | |
| 2025-08-18 | 71.38 | 72.26 | 71.34 | 71.83 | +0.518% | 177,993 | +78.073% | |
| 2025-08-15 | 74.23 | 74.56 | 71.42 | 71.46 | -2.789% | 252,012 | +78.995% | |
| 2025-08-14 | 74.26 | 74.26 | 72.52 | 73.51 | -2.481% | 265,678 | +74.004% | |
| 2025-08-13 | 72.34 | 75.50 | 71.89 | 75.38 | +4.318% | 231,143 | +69.687% | |
| 2025-08-12 | 70.07 | 73.19 | 69.92 | 72.26 | +5.136% | 311,769 | +77.014% | |
| 2025-08-11 | 71.39 | 71.65 | 67.90 | 68.73 | -3.074% | 321,348 | +86.105% | |
| 2025-08-08 | 71.54 | 71.95 | 70.80 | 70.91 | -1.033% | 191,952 | +80.384% | Div $0.120 |
| 2025-08-07 | 74.99 | 75.91 | 71.52 | 71.65 | -3.306% | 226,057 | +78.521% | |
| 2025-08-06 | 74.89 | 75.30 | 73.94 | 74.10 | -0.870% | 336,180 | +72.618% | |
| 2025-08-05 | 73.66 | 75.01 | 71.83 | 74.75 | +1.964% | 321,272 | +71.117% | |
| 2025-08-04 | 71.06 | 73.78 | 70.00 | 73.31 | +4.549% | 337,064 | +74.478% | |
| 2025-08-01 | 71.73 | 71.75 | 69.67 | 70.12 | -4.116% | 495,553 | +82.416% | |
| 2025-07-31 | 72.41 | 73.29 | 71.12 | 73.13 | +2.037% | 851,041 | +74.908% | |
| 2025-07-30 | 76.15 | 78.16 | 68.42 | 71.67 | -12.598% | 1,508,171 | +78.471% | |
| 2025-07-29 | 85.19 | 85.41 | 81.73 | 82.00 | -4.049% | 457,135 | +55.988% | |
| 2025-07-28 | 86.21 | 87.54 | 83.28 | 85.46 | -0.870% | 385,854 | +49.672% | |
| 2025-07-25 | 86.33 | 87.68 | 82.83 | 86.21 | +2.448% | 350,405 | +48.370% | |
| 2025-07-24 | 83.31 | 84.67 | 82.06 | 84.15 | +1.033% | 480,891 | +52.002% | |
| 2025-07-23 | 82.98 | 83.86 | 81.08 | 83.29 | +1.710% | 335,442 | +53.572% | |
| 2025-07-22 | 79.03 | 82.40 | 79.03 | 81.89 | +4.478% | 312,298 | +56.197% | |
| 2025-07-21 | 79.22 | 80.69 | 78.17 | 78.38 | -0.204% | 291,921 | +63.192% | |
| 2025-07-18 | 81.44 | 81.97 | 77.66 | 78.54 | -1.493% | 403,829 | +62.860% | |
| 2025-07-17 | 78.13 | 81.03 | 78.13 | 79.73 | +1.283% | 312,992 | +60.429% | |
| 2025-07-16 | 80.07 | 80.78 | 77.36 | 78.72 | -0.656% | 304,310 | +62.487% | |
| 2025-07-15 | 82.47 | 83.12 | 79.22 | 79.24 | -2.749% | 263,775 | +61.421% | |
| 2025-07-14 | 81.25 | 82.75 | 80.05 | 81.48 | -0.912% | 279,144 | +56.983% | |
| 2025-07-11 | 83.07 | 83.16 | 81.02 | 82.23 | -2.594% | 347,815 | +55.552% | |
| 2025-07-10 | 83.36 | 86.81 | 83.36 | 84.42 | +1.784% | 352,956 | +51.516% | |
| 2025-07-09 | 82.50 | 83.43 | 80.41 | 82.94 | -0.024% | 354,057 | +54.220% | |
| 2025-07-08 | 81.14 | 84.94 | 80.27 | 82.96 | +4.695% | 554,541 | +54.183% | |
| 2025-07-07 | 82.53 | 83.19 | 79.21 | 79.24 | -4.565% | 435,782 | +61.421% | |
| 2025-07-03 | 84.34 | 85.02 | 82.46 | 83.03 | -1.553% | 202,189 | +54.053% | |
| 2025-07-02 | 82.04 | 84.83 | 81.03 | 84.34 | +2.967% | 374,083 | +51.660% | |
| 2025-07-01 | 76.94 | 84.91 | 76.23 | 81.91 | +6.363% | 619,842 | +56.159% | |
| 2025-06-30 | 75.53 | 77.89 | 75.22 | 77.01 | +1.932% | 710,257 | +66.095% | |
| 2025-06-27 | 74.57 | 76.49 | 74.05 | 75.55 | +1.287% | 1,119,479 | +69.305% | |
| 2025-06-26 | 73.83 | 76.11 | 73.83 | 74.59 | +0.688% | 420,729 | +71.484% | |
| 2025-06-25 | 73.75 | 74.56 | 72.14 | 74.08 | -0.135% | 436,848 | +72.665% | |
| 2025-06-24 | 71.98 | 74.63 | 71.87 | 74.18 | +4.391% | 544,591 | +72.432% | |
| 2025-06-23 | 68.23 | 71.15 | 67.83 | 71.06 | +3.315% | 249,169 | +80.003% | |
| 2025-06-20 | 69.21 | 69.77 | 67.97 | 68.78 | +0.836% | 477,658 | +85.970% | |
| 2025-06-18 | 68.03 | 69.07 | 67.39 | 68.21 | +0.427% | 265,378 | +87.524% | |
| 2025-06-17 | 68.37 | 69.83 | 67.81 | 67.92 | -1.935% | 245,055 | +88.324% | |
| 2025-06-16 | 68.31 | 69.70 | 67.17 | 69.26 | +1.703% | 217,654 | +84.681% | |
| 2025-06-13 | 68.02 | 69.48 | 67.44 | 68.10 | -2.700% | 209,600 | +87.827% | |
| 2025-06-12 | 68.50 | 70.05 | 67.27 | 69.99 | +0.575% | 245,539 | +82.755% | |
| 2025-06-11 | 71.95 | 71.95 | 69.26 | 69.59 | -1.848% | 395,303 | +83.805% | |
| 2025-06-10 | 68.77 | 71.62 | 68.15 | 70.90 | +5.396% | 412,095 | +80.409% | |
| 2025-06-09 | 65.70 | 68.49 | 64.74 | 67.27 | +5.604% | 520,660 | +90.144% | |
| 2025-06-06 | 64.93 | 65.98 | 63.08 | 63.70 | +0.680% | 163,144 | +100.801% | |
| 2025-06-05 | 63.45 | 64.29 | 61.83 | 63.27 | -0.722% | 393,623 | +102.165% | |
| 2025-06-04 | 64.31 | 64.61 | 63.13 | 63.73 | -0.917% | 261,906 | +100.706% | |
| 2025-06-03 | 62.39 | 64.67 | 61.64 | 64.32 | +3.093% | 225,734 | +98.865% | |
| 2025-06-02 | 65.59 | 65.60 | 60.87 | 62.39 | -0.479% | 289,809 | +105.017% | |
| 2025-05-30 | 64.05 | 64.05 | 62.22 | 62.69 | -2.851% | 341,099 | +104.036% | |
| 2025-05-29 | 65.27 | 65.27 | 62.58 | 64.53 | +0.155% | 304,955 | +98.218% | |
| 2025-05-28 | 64.21 | 64.50 | 63.80 | 64.43 | +0.358% | 266,183 | +98.526% | |
| 2025-05-27 | 61.38 | 64.30 | 61.25 | 64.20 | +5.644% | 410,139 | +99.237% | |
| 2025-05-23 | 60.10 | 61.38 | 60.10 | 60.77 | -2.063% | 257,950 | +110.482% | |
| 2025-05-22 | 62.93 | 63.02 | 61.75 | 62.05 | -1.508% | 271,590 | +106.140% | |
| 2025-05-21 | 64.91 | 65.63 | 62.99 | 63.00 | -4.762% | 286,807 | +103.032% | |
| 2025-05-20 | 66.52 | 67.25 | 65.43 | 66.15 | 0.000% | 327,911 | +93.364% |