BCPC
Balchem Corporation
stockNASDAQ
At CloseOct 9, 2026 3:59:59 PM EDT
167.90USD-0.433%(-0.73)334,827
BCPC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 169.50 | 171.06 | 167.56 | 167.83 | -0.474% | 334,827 | 0.000% | |
| 2026-10-08 | 166.65 | 169.63 | 164.56 | 168.63 | +1.334% | 211,019 | -0.474% | |
| 2026-10-07 | 164.12 | 167.53 | 164.12 | 166.41 | +0.678% | 480,200 | +0.853% | |
| 2026-10-06 | 167.18 | 167.91 | 164.59 | 165.29 | -0.452% | 165,888 | +1.537% | |
| 2026-10-05 | 166.03 | 167.72 | 164.93 | 166.04 | -0.312% | 272,218 | +1.078% | |
| 2026-10-02 | 165.13 | 167.18 | 163.85 | 166.56 | +1.753% | 197,320 | +0.762% | |
| 2026-10-01 | 163.77 | 164.44 | 161.05 | 163.69 | -0.770% | 252,579 | +2.529% | |
| 2026-09-30 | 167.66 | 167.85 | 164.95 | 164.96 | -1.310% | 181,062 | +1.740% | |
| 2026-09-29 | 167.49 | 168.70 | 165.41 | 167.15 | -0.907% | 234,680 | +0.407% | |
| 2026-09-28 | 167.89 | 168.77 | 166.10 | 168.68 | +0.471% | 172,547 | -0.504% | |
| 2026-09-25 | 167.41 | 168.59 | 166.01 | 167.89 | +0.030% | 212,521 | -0.036% | |
| 2026-09-24 | 168.94 | 169.16 | 166.91 | 167.84 | -0.238% | 159,367 | -0.006% | |
| 2026-09-23 | 167.65 | 169.51 | 167.65 | 168.24 | -0.095% | 145,641 | -0.244% | |
| 2026-09-22 | 169.58 | 170.62 | 167.99 | 168.40 | +0.633% | 216,985 | -0.338% | |
| 2026-09-21 | 167.73 | 168.34 | 166.08 | 167.34 | +0.174% | 198,971 | +0.293% | |
| 2026-09-18 | 165.35 | 167.14 | 164.15 | 167.05 | +0.778% | 620,235 | +0.467% | |
| 2026-09-17 | 168.88 | 168.88 | 165.24 | 165.76 | -1.098% | 250,223 | +1.249% | |
| 2026-09-16 | 165.59 | 170.37 | 165.59 | 167.60 | +1.410% | 240,120 | +0.137% | |
| 2026-09-15 | 167.08 | 167.71 | 163.89 | 165.27 | -0.935% | 278,154 | +1.549% | |
| 2026-09-14 | 165.58 | 168.18 | 164.96 | 166.83 | +1.484% | 376,899 | +0.599% | |
| 2026-09-11 | 168.85 | 168.91 | 164.16 | 164.39 | -1.368% | 250,643 | +2.093% | |
| 2026-09-10 | 167.55 | 167.88 | 165.13 | 166.67 | -0.992% | 127,765 | +0.696% | |
| 2026-09-09 | 169.94 | 170.62 | 167.94 | 168.34 | -1.302% | 121,657 | -0.303% | |
| 2026-09-08 | 170.44 | 171.27 | 169.04 | 170.56 | -0.612% | 138,261 | -1.601% | |
| 2026-09-04 | 170.03 | 172.53 | 170.00 | 171.61 | -0.076% | 89,948 | -2.203% | |
| 2026-09-03 | 176.93 | 177.16 | 171.47 | 171.74 | -2.126% | 180,030 | -2.277% | |
| 2026-09-02 | 174.65 | 177.39 | 173.51 | 175.47 | +1.246% | 172,464 | -4.354% | |
| 2026-09-01 | 175.38 | 175.90 | 172.12 | 173.31 | -1.467% | 158,153 | -3.162% | |
| 2026-08-31 | 178.20 | 178.27 | 174.83 | 175.89 | -1.429% | 198,247 | -4.582% | |
| 2026-08-28 | 178.97 | 180.29 | 177.07 | 178.44 | +0.326% | 150,708 | -5.946% | |
| 2026-08-27 | 177.88 | 179.01 | 177.53 | 177.86 | -1.073% | 110,621 | -5.639% | |
| 2026-08-26 | 180.25 | 181.74 | 178.99 | 179.79 | +0.162% | 140,306 | -6.652% | |
| 2026-08-25 | 177.40 | 179.95 | 176.12 | 179.50 | +1.127% | 202,577 | -6.501% | |
| 2026-08-24 | 181.62 | 182.99 | 177.38 | 177.50 | -2.085% | 279,516 | -5.448% | |
| 2026-08-21 | 181.73 | 181.81 | 178.67 | 181.28 | +0.919% | 137,886 | -7.419% | |
| 2026-08-20 | 178.12 | 182.00 | 178.12 | 179.63 | -0.311% | 139,607 | -6.569% | |
| 2026-08-19 | 178.52 | 181.76 | 178.24 | 180.19 | +1.802% | 131,056 | -6.859% | |
| 2026-08-18 | 179.65 | 179.73 | 176.72 | 177.00 | -0.774% | 169,672 | -5.181% | |
| 2026-08-17 | 177.24 | 179.26 | 176.54 | 178.38 | -0.073% | 108,622 | -5.914% | |
| 2026-08-14 | 177.36 | 178.56 | 174.55 | 178.51 | +0.773% | 89,141 | -5.983% | |
| 2026-08-13 | 182.06 | 182.06 | 176.34 | 177.14 | -1.457% | 164,936 | -5.256% | |
| 2026-08-12 | 179.11 | 181.21 | 177.93 | 179.76 | +0.419% | 137,913 | -6.637% | |
| 2026-08-11 | 178.18 | 179.93 | 176.51 | 179.01 | +1.027% | 119,138 | -6.245% | |
| 2026-08-10 | 178.29 | 179.93 | 176.65 | 177.19 | -1.248% | 124,610 | -5.282% | |
| 2026-08-07 | 179.37 | 180.48 | 178.45 | 179.43 | -0.549% | 175,605 | -6.465% | |
| 2026-08-06 | 180.00 | 181.48 | 177.17 | 180.42 | +0.912% | 186,825 | -6.978% | |
| 2026-08-05 | 174.78 | 178.89 | 173.46 | 178.79 | +2.294% | 267,456 | -6.130% | |
| 2026-08-04 | 172.26 | 178.62 | 169.84 | 174.78 | +0.697% | 269,659 | -3.976% | |
| 2026-08-03 | 170.75 | 177.05 | 170.28 | 173.57 | +3.590% | 262,004 | -3.307% | |
| 2026-07-31 | 163.19 | 167.79 | 160.46 | 167.56 | +2.965% | 346,156 | +0.164% | |
| 2026-07-30 | 163.32 | 164.16 | 160.89 | 162.73 | -0.599% | 271,851 | +3.134% | |
| 2026-07-29 | 164.88 | 165.42 | 163.45 | 163.71 | -1.255% | 157,702 | +2.517% | |
| 2026-07-28 | 167.19 | 169.57 | 165.68 | 165.79 | +0.607% | 317,890 | +1.230% | |
| 2026-07-27 | 163.66 | 165.43 | 162.65 | 164.79 | +1.216% | 138,914 | +1.845% | |
| 2026-07-24 | 161.58 | 163.72 | 161.45 | 162.81 | +1.124% | 129,732 | +3.083% | |
| 2026-07-23 | 160.67 | 162.26 | 159.91 | 161.00 | -0.679% | 145,808 | +4.242% | |
| 2026-07-22 | 161.37 | 162.29 | 160.47 | 162.10 | +0.608% | 152,506 | +3.535% | |
| 2026-07-21 | 162.43 | 163.29 | 160.75 | 161.12 | -1.135% | 197,781 | +4.165% | |
| 2026-07-20 | 163.87 | 165.40 | 161.27 | 162.97 | -0.233% | 149,086 | +2.982% | |
| 2026-07-17 | 166.35 | 168.91 | 162.85 | 163.35 | -1.733% | 170,991 | +2.743% | |
| 2026-07-16 | 163.16 | 166.61 | 162.63 | 166.23 | +2.170% | 230,442 | +0.963% | |
| 2026-07-15 | 161.65 | 163.28 | 159.57 | 162.70 | +1.144% | 170,694 | +3.153% | |
| 2026-07-14 | 163.57 | 164.07 | 160.32 | 160.86 | -0.359% | 170,131 | +4.333% | |
| 2026-07-13 | 162.93 | 163.92 | 159.34 | 161.44 | -0.438% | 250,955 | +3.958% | |
| 2026-07-10 | 164.19 | 165.46 | 161.91 | 162.15 | -0.844% | 249,121 | +3.503% | |
| 2026-07-09 | 165.85 | 165.85 | 162.01 | 163.53 | -1.494% | 256,171 | +2.629% | |
| 2026-07-08 | 168.14 | 168.74 | 166.00 | 166.01 | -1.249% | 285,515 | +1.096% | |
| 2026-07-07 | 168.03 | 168.51 | 165.00 | 168.11 | +0.659% | 278,924 | -0.167% | |
| 2026-07-06 | 166.89 | 168.80 | 164.96 | 167.01 | -1.060% | 341,374 | +0.491% | |
| 2026-07-02 | 169.66 | 170.34 | 167.05 | 168.80 | -0.053% | 196,058 | -0.575% | |
| 2026-07-01 | 169.54 | 170.87 | 168.34 | 168.89 | -0.036% | 217,542 | -0.628% | |
| 2026-06-30 | 168.36 | 171.86 | 168.02 | 168.95 | -0.154% | 491,374 | -0.663% | |
| 2026-06-29 | 169.60 | 171.85 | 167.74 | 169.21 | -1.174% | 263,561 | -0.816% | |
| 2026-06-26 | 169.23 | 174.09 | 167.85 | 171.22 | +1.176% | 761,793 | -1.980% | |
| 2026-06-25 | 169.03 | 171.21 | 165.47 | 169.23 | -0.030% | 186,985 | -0.827% | |
| 2026-06-24 | 166.28 | 170.56 | 165.44 | 169.28 | +1.951% | 207,155 | -0.857% | |
| 2026-06-23 | 165.47 | 168.42 | 165.47 | 166.04 | +0.284% | 182,922 | +1.078% | |
| 2026-06-22 | 165.32 | 167.10 | 164.85 | 165.57 | -0.211% | 187,177 | +1.365% | |
| 2026-06-18 | 164.75 | 166.53 | 164.47 | 165.92 | +0.937% | 511,280 | +1.151% | |
| 2026-06-17 | 163.69 | 165.07 | 162.09 | 164.38 | +0.128% | 274,955 | +2.099% | |
| 2026-06-16 | 164.79 | 165.45 | 163.19 | 164.17 | +0.299% | 267,992 | +2.229% | |
| 2026-06-15 | 164.70 | 165.71 | 163.06 | 163.68 | -0.824% | 208,805 | +2.535% | |
| 2026-06-12 | 165.73 | 167.98 | 164.31 | 165.04 | -0.181% | 154,159 | +1.690% | |
| 2026-06-11 | 162.50 | 165.93 | 162.50 | 165.34 | +2.283% | 165,063 | +1.506% | |
| 2026-06-10 | 163.08 | 163.67 | 160.77 | 161.65 | -0.413% | 184,771 | +3.823% | |
| 2026-06-09 | 159.90 | 162.66 | 159.90 | 162.32 | +2.287% | 212,087 | +3.395% | |
| 2026-06-08 | 159.12 | 160.47 | 158.00 | 158.69 | -0.763% | 123,920 | +5.760% | |
| 2026-06-05 | 158.85 | 161.11 | 157.52 | 159.91 | +1.196% | 284,039 | +4.953% | |
| 2026-06-04 | 159.00 | 159.70 | 155.87 | 158.02 | +0.894% | 173,449 | +6.208% | |
| 2026-06-03 | 156.94 | 158.32 | 156.12 | 156.62 | -0.439% | 494,084 | +7.157% | |
| 2026-06-02 | 157.08 | 159.76 | 156.47 | 157.31 | +0.646% | 209,962 | +6.687% | |
| 2026-06-01 | 156.70 | 158.24 | 152.91 | 156.30 | -0.274% | 235,553 | +7.377% | |
| 2026-05-29 | 159.56 | 159.56 | 156.36 | 156.73 | -2.203% | 259,561 | +7.082% | |
| 2026-05-28 | 160.59 | 161.08 | 158.81 | 160.26 | -0.410% | 117,683 | +4.724% | |
| 2026-05-27 | 161.21 | 163.87 | 160.37 | 160.92 | -0.359% | 138,779 | +4.294% | |
| 2026-05-26 | 162.06 | 163.30 | 160.89 | 161.50 | -0.155% | 189,593 | +3.920% | |
| 2026-05-22 | 161.60 | 162.61 | 161.46 | 161.75 | 0.000% | 128,827 | +3.759% | |
| 2026-05-21 | 159.80 | 161.79 | 156.64 | 161.75 | +0.341% | 162,170 | +3.759% | |
| 2026-05-20 | 159.01 | 161.38 | 157.71 | 161.20 | +1.250% | 173,172 | +4.113% | |
| 2026-05-19 | 159.14 | 160.84 | 157.23 | 159.21 | -0.163% | 144,312 | +5.414% | |
| 2026-05-18 | 159.21 | 161.85 | 158.61 | 159.47 | +0.283% | 141,918 | +5.242% | |
| 2026-05-15 | 161.00 | 161.25 | 159.02 | 159.02 | -1.285% | 123,410 | +5.540% | |
| 2026-05-14 | 161.09 | 163.57 | 160.47 | 161.09 | +0.274% | 142,070 | +4.184% | |
| 2026-05-13 | 158.95 | 161.28 | 157.25 | 160.65 | +0.740% | 157,938 | +4.469% | |
| 2026-05-12 | 159.70 | 160.54 | 157.54 | 159.47 | +0.340% | 176,587 | +5.242% | |
| 2026-05-11 | 161.50 | 161.50 | 157.85 | 158.93 | -1.267% | 160,897 | +5.600% | |
| 2026-05-08 | 159.75 | 161.31 | 159.00 | 160.97 | +0.922% | 96,914 | +4.262% | |
| 2026-05-07 | 162.13 | 163.29 | 159.49 | 159.50 | -1.165% | 173,683 | +5.223% | |
| 2026-05-06 | 162.87 | 163.82 | 160.09 | 161.38 | +0.155% | 171,520 | +3.997% | |
| 2026-05-05 | 162.10 | 163.34 | 160.01 | 161.13 | -0.598% | 166,465 | +4.158% | |
| 2026-05-04 | 161.27 | 165.34 | 160.31 | 162.10 | +0.359% | 331,022 | +3.535% | |
| 2026-05-01 | 162.50 | 163.63 | 157.79 | 161.52 | -0.062% | 248,179 | +3.907% | |
| 2026-04-30 | 173.33 | 176.18 | 159.66 | 161.62 | -6.756% | 348,372 | +3.842% | |
| 2026-04-29 | 175.82 | 176.25 | 173.23 | 173.33 | -2.228% | 197,184 | -3.173% | |
| 2026-04-28 | 175.58 | 177.40 | 174.79 | 177.28 | +1.233% | 206,925 | -5.331% | |
| 2026-04-27 | 174.10 | 175.99 | 172.71 | 175.12 | +0.771% | 340,536 | -4.163% | |
| 2026-04-24 | 176.29 | 176.51 | 171.56 | 173.78 | -1.558% | 399,024 | -3.424% | |
| 2026-04-23 | 175.44 | 177.13 | 174.09 | 176.53 | +0.776% | 231,720 | -4.928% | |
| 2026-04-22 | 176.34 | 177.49 | 175.11 | 175.17 | -0.290% | 125,530 | -4.190% | |
| 2026-04-21 | 176.93 | 177.95 | 173.93 | 175.68 | -1.037% | 258,222 | -4.468% | |
| 2026-04-20 | 176.85 | 178.70 | 175.12 | 177.52 | -0.079% | 208,305 | -5.459% | |
| 2026-04-17 | 175.38 | 178.60 | 173.11 | 177.66 | +1.840% | 227,494 | -5.533% | |
| 2026-04-16 | 174.26 | 176.90 | 174.26 | 174.45 | -0.029% | 283,507 | -3.795% | |
| 2026-04-15 | 174.89 | 176.51 | 172.90 | 174.50 | -0.609% | 213,672 | -3.822% | |
| 2026-04-14 | 176.05 | 176.05 | 173.50 | 175.57 | -0.533% | 102,621 | -4.408% | |
| 2026-04-13 | 174.93 | 176.88 | 173.11 | 176.51 | +0.903% | 176,202 | -4.918% | |
| 2026-04-10 | 174.37 | 174.96 | 173.18 | 174.93 | -0.080% | 127,070 | -4.059% | |
| 2026-04-09 | 172.93 | 177.06 | 172.10 | 175.07 | +0.586% | 261,734 | -4.135% | |
| 2026-04-08 | 172.83 | 174.79 | 171.45 | 174.05 | +2.370% | 179,286 | -3.574% | |
| 2026-04-07 | 169.58 | 171.13 | 168.86 | 170.02 | +0.259% | 136,488 | -1.288% | |
| 2026-04-06 | 169.63 | 170.47 | 168.75 | 169.58 | -0.493% | 129,496 | -1.032% | |
| 2026-04-02 | 170.49 | 171.26 | 168.31 | 170.42 | -0.849% | 175,648 | -1.520% | |
| 2026-04-01 | 170.52 | 173.24 | 169.19 | 171.88 | +1.416% | 176,073 | -2.356% | |
| 2026-03-31 | 171.31 | 172.15 | 167.15 | 169.48 | -0.563% | 222,245 | -0.974% | |
| 2026-03-30 | 168.90 | 171.51 | 166.79 | 170.44 | +2.090% | 373,802 | -1.531% | |
| 2026-03-27 | 165.21 | 167.58 | 164.91 | 166.95 | +0.337% | 239,544 | +0.527% | |
| 2026-03-26 | 166.38 | 167.60 | 165.21 | 166.39 | -0.341% | 148,021 | +0.865% | |
| 2026-03-25 | 167.58 | 167.92 | 160.37 | 166.96 | +0.627% | 118,321 | +0.521% | |
| 2026-03-24 | 162.33 | 166.68 | 161.71 | 165.92 | +0.992% | 179,919 | +1.151% | |
| 2026-03-23 | 165.57 | 166.37 | 163.39 | 164.29 | +1.407% | 207,994 | +2.155% | |
| 2026-03-20 | 164.47 | 164.55 | 160.21 | 162.01 | -1.388% | 513,416 | +3.592% | |
| 2026-03-19 | 161.99 | 165.53 | 161.02 | 164.29 | +0.866% | 214,164 | +2.155% | |
| 2026-03-18 | 166.11 | 166.85 | 162.74 | 162.88 | -2.543% | 202,711 | +3.039% | |
| 2026-03-17 | 168.74 | 170.00 | 166.67 | 167.13 | -0.731% | 247,665 | +0.419% | |
| 2026-03-16 | 171.06 | 171.06 | 167.93 | 168.36 | -0.396% | 191,612 | -0.315% | |
| 2026-03-13 | 171.83 | 173.01 | 167.63 | 169.03 | -0.787% | 150,329 | -0.710% | |
| 2026-03-12 | 169.74 | 172.51 | 168.40 | 170.37 | -0.316% | 138,497 | -1.491% | |
| 2026-03-11 | 170.40 | 171.88 | 169.57 | 170.91 | -0.506% | 130,202 | -1.802% | |
| 2026-03-10 | 172.06 | 174.96 | 170.06 | 171.78 | -0.504% | 187,777 | -2.299% | |
| 2026-03-09 | 173.88 | 174.28 | 170.03 | 172.65 | -1.500% | 228,707 | -2.792% | |
| 2026-03-06 | 173.41 | 176.84 | 170.01 | 175.28 | -0.239% | 129,560 | -4.250% | |
| 2026-03-05 | 180.68 | 182.00 | 174.40 | 175.70 | -3.810% | 99,529 | -4.479% | |
| 2026-03-04 | 181.40 | 183.51 | 179.01 | 182.66 | +0.706% | 144,758 | -8.119% | |
| 2026-03-03 | 179.34 | 181.71 | 175.71 | 181.38 | -1.026% | 170,731 | -7.471% | |
| 2026-03-02 | 181.08 | 183.90 | 178.72 | 183.26 | +1.009% | 282,039 | -8.420% | |
| 2026-02-27 | 179.84 | 182.50 | 177.09 | 181.43 | +0.632% | 231,854 | -7.496% | |
| 2026-02-26 | 179.45 | 181.35 | 177.37 | 180.29 | +0.373% | 140,381 | -6.911% | |
| 2026-02-25 | 179.45 | 179.87 | 177.19 | 179.62 | +0.594% | 119,385 | -6.564% | |
| 2026-02-24 | 175.00 | 179.10 | 173.00 | 178.56 | +1.639% | 197,925 | -6.009% | |
| 2026-02-23 | 172.82 | 178.51 | 171.50 | 175.68 | +2.557% | 233,077 | -4.468% | |
| 2026-02-20 | 174.53 | 175.00 | 167.19 | 171.30 | -2.114% | 192,167 | -2.026% | |
| 2026-02-19 | 176.26 | 179.62 | 173.19 | 175.00 | -1.408% | 147,955 | -4.097% | |
| 2026-02-18 | 179.55 | 180.91 | 176.36 | 177.50 | -1.114% | 152,449 | -5.448% | |
| 2026-02-17 | 180.07 | 183.01 | 178.84 | 179.50 | -0.725% | 241,641 | -6.501% | |
| 2026-02-13 | 177.10 | 181.17 | 176.65 | 180.81 | +1.873% | 224,953 | -7.179% | |
| 2026-02-12 | 178.56 | 182.42 | 177.06 | 177.49 | -0.669% | 142,180 | -5.440% | |
| 2026-02-11 | 174.69 | 179.20 | 173.23 | 178.68 | +2.343% | 195,838 | -6.072% | |
| 2026-02-10 | 171.76 | 175.47 | 169.72 | 174.59 | +1.335% | 168,679 | -3.872% | |
| 2026-02-09 | 172.60 | 174.01 | 171.07 | 172.29 | -0.502% | 203,111 | -2.589% | |
| 2026-02-06 | 174.98 | 176.55 | 173.13 | 173.16 | -0.322% | 178,404 | -3.078% | |
| 2026-02-05 | 174.27 | 175.91 | 172.19 | 173.72 | -0.167% | 161,916 | -3.391% | |
| 2026-02-04 | 171.79 | 176.35 | 171.79 | 174.01 | +1.879% | 109,703 | -3.552% | |
| 2026-02-03 | 170.51 | 172.19 | 168.90 | 170.80 | -0.321% | 175,046 | -1.739% | |
| 2026-02-02 | 170.72 | 172.46 | 168.86 | 171.35 | +0.693% | 129,940 | -2.054% | |
| 2026-01-30 | 170.25 | 170.67 | 167.80 | 170.17 | -0.346% | 178,937 | -1.375% | |
| 2026-01-29 | 168.68 | 171.33 | 167.82 | 170.76 | +1.558% | 175,514 | -1.716% | |
| 2026-01-28 | 166.74 | 168.64 | 165.27 | 168.14 | +1.228% | 153,344 | -0.184% | |
| 2026-01-27 | 166.12 | 166.94 | 165.09 | 166.10 | -0.330% | 88,121 | +1.042% | |
| 2026-01-26 | 167.55 | 168.90 | 166.48 | 166.65 | -0.531% | 101,858 | +0.708% | |
| 2026-01-23 | 167.60 | 168.31 | 164.89 | 167.54 | -0.333% | 127,063 | +0.173% | |
| 2026-01-22 | 169.00 | 171.50 | 168.10 | 168.10 | -0.503% | 234,976 | -0.161% | |
| 2026-01-21 | 164.98 | 168.98 | 164.56 | 168.95 | +3.264% | 201,579 | -0.663% | |
| 2026-01-20 | 167.55 | 167.80 | 163.55 | 163.61 | -3.040% | 176,873 | +2.579% | |
| 2026-01-16 | 166.00 | 168.88 | 165.28 | 168.74 | +1.644% | 210,334 | -0.539% | |
| 2026-01-15 | 160.62 | 166.15 | 160.62 | 166.01 | +3.756% | 200,418 | +1.096% | |
| 2026-01-14 | 159.11 | 160.60 | 157.85 | 160.00 | +0.610% | 120,812 | +4.894% | |
| 2026-01-13 | 159.34 | 160.67 | 158.10 | 159.03 | -0.113% | 109,272 | +5.534% | |
| 2026-01-12 | 159.48 | 161.58 | 158.91 | 159.21 | -0.661% | 142,309 | +5.414% | |
| 2026-01-09 | 160.26 | 162.50 | 158.82 | 160.27 | -0.212% | 110,976 | +4.717% | |
| 2026-01-08 | 154.11 | 160.98 | 154.02 | 160.61 | +3.827% | 244,257 | +4.495% | |
| 2026-01-07 | 156.97 | 157.00 | 153.44 | 154.69 | -0.852% | 141,184 | +8.494% | |
| 2026-01-06 | 155.48 | 157.00 | 155.07 | 156.02 | -0.051% | 132,025 | +7.570% | |
| 2026-01-05 | 153.32 | 157.77 | 153.32 | 156.10 | +1.350% | 138,610 | +7.514% | |
| 2026-01-02 | 153.36 | 155.02 | 152.58 | 154.02 | +0.430% | 123,324 | +8.966% | |
| 2025-12-31 | 154.45 | 154.76 | 153.06 | 153.36 | -0.776% | 162,269 | +9.435% | |
| 2025-12-30 | 156.68 | 156.88 | 154.52 | 154.56 | -1.353% | 92,538 | +8.586% | |
| 2025-12-29 | 157.86 | 158.59 | 155.81 | 156.68 | -0.495% | 156,716 | +7.116% | |
| 2025-12-26 | 157.41 | 157.90 | 155.70 | 157.46 | +0.280% | 85,914 | +6.586% | |
| 2025-12-24 | 156.63 | 158.97 | 155.62 | 157.02 | +0.249% | 141,889 | +6.884% | |
| 2025-12-23 | 156.08 | 158.03 | 155.83 | 156.63 | -0.236% | 130,360 | +7.151% | Div $0.960 |
| 2025-12-22 | 155.99 | 158.61 | 155.99 | 157.00 | +0.448% | 150,194 | +6.898% | |
| 2025-12-19 | 157.58 | 158.46 | 155.46 | 156.30 | -1.525% | 505,570 | +7.377% | |
| 2025-12-18 | 159.77 | 161.23 | 156.41 | 158.72 | -0.570% | 189,238 | +5.740% | |
| 2025-12-17 | 156.44 | 160.38 | 155.13 | 159.63 | +1.607% | 211,412 | +5.137% | |
| 2025-12-16 | 158.91 | 159.76 | 156.12 | 157.10 | -1.011% | 349,676 | +6.827% | |
| 2025-12-15 | 156.77 | 159.09 | 156.29 | 158.71 | +1.750% | 702,691 | +5.746% | |
| 2025-12-12 | 157.08 | 159.30 | 155.47 | 155.98 | -0.700% | 177,045 | +7.597% | |
| 2025-12-11 | 152.54 | 158.87 | 152.35 | 157.08 | +4.095% | 174,584 | +6.844% | |
| 2025-12-10 | 148.10 | 152.31 | 148.10 | 150.90 | +2.347% | 242,699 | +11.219% | |
| 2025-12-09 | 147.75 | 151.19 | 147.18 | 147.44 | +0.054% | 196,478 | +13.829% | |
| 2025-12-08 | 150.40 | 152.84 | 147.19 | 147.36 | -2.086% | 207,070 | +13.891% | |
| 2025-12-05 | 153.00 | 155.16 | 150.40 | 150.50 | -1.858% | 179,986 | +11.515% | |
| 2025-12-04 | 153.64 | 156.43 | 152.38 | 153.35 | -0.454% | 156,260 | +9.442% | |
| 2025-12-03 | 154.36 | 156.96 | 153.51 | 154.05 | -0.032% | 223,321 | +8.945% | |
| 2025-12-02 | 155.74 | 155.79 | 153.96 | 154.10 | -0.983% | 119,820 | +8.910% | |
| 2025-12-01 | 155.20 | 156.52 | 154.51 | 155.63 | -0.371% | 148,088 | +7.839% | |
| 2025-11-28 | 155.90 | 156.43 | 155.79 | 156.21 | -0.198% | 61,345 | +7.439% | |
| 2025-11-26 | 155.89 | 158.68 | 155.89 | 156.52 | -0.159% | 241,114 | +7.226% | |
| 2025-11-25 | 154.54 | 158.68 | 154.54 | 156.77 | +2.024% | 197,988 | +7.055% | |
| 2025-11-24 | 155.88 | 156.13 | 153.33 | 153.66 | -1.158% | 188,652 | +9.222% | |
| 2025-11-21 | 152.80 | 158.05 | 152.48 | 155.46 | +1.794% | 287,606 | +7.957% | |
| 2025-11-20 | 153.46 | 154.05 | 151.97 | 152.72 | +0.256% | 109,553 | +9.894% | |
| 2025-11-19 | 153.95 | 154.76 | 151.99 | 152.33 | -1.059% | 93,999 | +10.175% | |
| 2025-11-18 | 155.87 | 156.20 | 153.12 | 153.96 | -1.009% | 103,565 | +9.009% | |
| 2025-11-17 | 157.33 | 157.60 | 153.61 | 155.53 | -0.778% | 217,196 | +7.908% | |
| 2025-11-14 | 155.89 | 157.42 | 155.54 | 156.75 | -0.153% | 137,836 | +7.069% | |
| 2025-11-13 | 157.69 | 158.03 | 156.17 | 156.99 | -0.140% | 147,322 | +6.905% | |
| 2025-11-12 | 156.21 | 158.53 | 155.92 | 157.21 | +0.705% | 199,560 | +6.755% | |
| 2025-11-11 | 154.44 | 157.40 | 154.44 | 156.11 | +0.567% | 95,591 | +7.508% | |
| 2025-11-10 | 152.39 | 155.70 | 151.66 | 155.23 | +1.750% | 121,212 | +8.117% | |
| 2025-11-07 | 152.34 | 154.81 | 151.73 | 152.56 | +0.217% | 163,736 | +10.009% | |
| 2025-11-06 | 152.24 | 153.30 | 150.38 | 152.23 | -0.314% | 123,868 | +10.248% | |
| 2025-11-05 | 152.19 | 154.06 | 151.50 | 152.71 | +0.494% | 177,821 | +9.901% | |
| 2025-11-04 | 152.41 | 153.19 | 150.23 | 151.96 | -0.367% | 155,587 | +10.444% | |
| 2025-11-03 | 152.74 | 152.74 | 151.03 | 152.52 | -0.567% | 180,367 | +10.038% | |
| 2025-10-31 | 153.81 | 154.89 | 152.37 | 153.39 | -0.377% | 203,224 | +9.414% | |
| 2025-10-30 | 153.57 | 156.28 | 151.85 | 153.97 | +0.182% | 288,554 | +9.002% | |
| 2025-10-29 | 153.98 | 155.13 | 151.92 | 153.69 | -0.941% | 199,161 | +9.200% | |
| 2025-10-28 | 153.74 | 156.08 | 152.60 | 155.15 | +0.414% | 162,896 | +8.173% | |
| 2025-10-27 | 155.86 | 156.40 | 153.31 | 154.51 | -1.385% | 138,966 | +8.621% | |
| 2025-10-24 | 157.11 | 157.37 | 155.66 | 156.68 | -0.064% | 135,797 | +7.116% | |
| 2025-10-23 | 157.44 | 158.85 | 155.53 | 156.78 | -0.153% | 164,554 | +7.048% | |
| 2025-10-22 | 157.83 | 158.82 | 155.06 | 157.02 | +0.083% | 205,729 | +6.884% | |
| 2025-10-21 | 151.23 | 158.41 | 146.21 | 156.89 | +4.059% | 314,227 | +6.973% | |
| 2025-10-20 | 147.59 | 151.02 | 146.51 | 150.77 | +2.155% | 292,633 | +11.315% | |
| 2025-10-17 | 146.23 | 148.35 | 144.99 | 147.59 | +1.381% | 204,722 | +13.714% | |
| 2025-10-16 | 143.41 | 146.31 | 142.83 | 145.58 | +1.358% | 165,324 | +15.284% | |
| 2025-10-15 | 142.00 | 144.01 | 142.00 | 143.63 | +0.913% | 138,640 | +16.849% | |
| 2025-10-14 | 142.30 | 143.34 | 140.70 | 142.33 | -0.545% | 173,978 | +17.916% | |
| 2025-10-13 | 145.21 | 145.21 | 143.08 | 143.11 | -1.058% | 145,214 | +17.273% | |
| 2025-10-10 | 140.50 | 145.81 | 140.35 | 144.64 | +3.093% | 242,249 | +16.033% | |
| 2025-10-09 | 141.81 | 142.53 | 139.17 | 140.30 | -1.502% | 164,665 | +19.622% | |
| 2025-10-08 | 142.04 | 142.46 | 140.84 | 142.44 | +0.892% | 126,995 | +17.825% | |
| 2025-10-07 | 143.34 | 145.49 | 140.91 | 141.18 | -1.383% | 126,156 | +18.877% | |
| 2025-10-06 | 145.25 | 145.25 | 142.59 | 143.16 | -1.398% | 130,357 | +17.232% | |
| 2025-10-03 | 146.17 | 148.58 | 144.87 | 145.19 | -0.732% | 157,547 | +15.593% | |
| 2025-10-02 | 147.60 | 149.47 | 144.89 | 146.26 | -0.300% | 169,191 | +14.748% | |
| 2025-10-01 | 149.07 | 149.63 | 146.56 | 146.70 | -2.239% | 112,466 | +14.404% | |
| 2025-09-30 | 148.27 | 150.26 | 147.58 | 150.06 | +0.684% | 165,509 | +11.842% | |
| 2025-09-29 | 150.35 | 150.35 | 147.77 | 149.04 | -0.693% | 140,937 | +12.607% | |
| 2025-09-26 | 149.42 | 150.91 | 148.71 | 150.08 | -0.020% | 156,501 | +11.827% | |
| 2025-09-25 | 151.53 | 153.72 | 149.53 | 150.11 | -1.393% | 102,709 | +11.805% | |
| 2025-09-24 | 152.99 | 154.01 | 151.79 | 152.23 | -0.969% | 115,656 | +10.248% | |
| 2025-09-23 | 154.24 | 156.33 | 152.59 | 153.72 | -0.247% | 141,997 | +9.179% | |
| 2025-09-22 | 156.22 | 156.22 | 153.46 | 154.10 | -1.546% | 145,918 | +8.910% | |
| 2025-09-19 | 156.44 | 156.70 | 154.67 | 156.52 | +0.051% | 650,569 | +7.226% | |
| 2025-09-18 | 153.18 | 156.80 | 152.78 | 156.44 | +2.503% | 155,920 | +7.281% | |
| 2025-09-17 | 154.04 | 156.37 | 152.11 | 152.62 | -0.528% | 150,272 | +9.966% | |
| 2025-09-16 | 154.00 | 155.18 | 152.80 | 153.43 | -0.731% | 99,361 | +9.385% | |
| 2025-09-15 | 156.85 | 159.25 | 154.33 | 154.56 | -1.139% | 117,902 | +8.586% | |
| 2025-09-12 | 158.53 | 158.63 | 156.12 | 156.34 | -1.895% | 149,598 | +7.349% | |
| 2025-09-11 | 156.10 | 159.61 | 156.10 | 159.36 | +2.430% | 129,469 | +5.315% | |
| 2025-09-10 | 157.78 | 158.54 | 154.72 | 155.58 | -1.830% | 104,448 | +7.874% | |
| 2025-09-09 | 161.35 | 161.35 | 157.82 | 158.48 | -2.251% | 108,564 | +5.900% | |
| 2025-09-08 | 161.16 | 162.14 | 158.93 | 162.13 | +0.602% | 191,151 | +3.516% | |
| 2025-09-05 | 161.40 | 163.09 | 159.82 | 161.16 | -0.149% | 95,135 | +4.139% | |
| 2025-09-04 | 161.02 | 161.55 | 160.20 | 161.40 | +0.617% | 91,971 | +3.984% | |
| 2025-09-03 | 159.80 | 160.45 | 158.99 | 160.41 | -0.050% | 138,961 | +4.626% | |
| 2025-09-02 | 161.30 | 162.71 | 159.88 | 160.49 | -0.987% | 169,388 | +4.573% | |
| 2025-08-29 | 162.43 | 163.25 | 160.89 | 162.09 | +0.062% | 195,297 | +3.541% | |
| 2025-08-28 | 163.16 | 163.51 | 160.75 | 161.99 | -0.748% | 139,308 | +3.605% | |
| 2025-08-27 | 162.69 | 163.94 | 162.09 | 163.21 | +0.499% | 135,235 | +2.831% | |
| 2025-08-26 | 162.55 | 163.74 | 162.04 | 162.40 | +0.210% | 133,447 | +3.344% | |
| 2025-08-25 | 165.12 | 165.12 | 161.67 | 162.06 | -1.853% | 244,037 | +3.560% | |
| 2025-08-22 | 162.98 | 166.47 | 162.25 | 165.12 | +1.967% | 150,670 | +1.641% | |
| 2025-08-21 | 160.91 | 162.66 | 160.56 | 161.94 | +0.065% | 153,776 | +3.640% | |
| 2025-08-20 | 161.63 | 162.70 | 161.00 | 161.83 | +0.428% | 99,220 | +3.708% | |
| 2025-08-19 | 160.00 | 161.85 | 159.81 | 161.14 | +0.750% | 138,536 | +4.152% | |
| 2025-08-18 | 160.31 | 161.44 | 159.70 | 159.94 | -0.293% | 97,299 | +4.933% | |
| 2025-08-15 | 161.37 | 161.37 | 159.04 | 160.41 | -0.329% | 183,823 | +4.626% | |
| 2025-08-14 | 162.68 | 162.88 | 160.77 | 160.94 | -1.824% | 132,843 | +4.281% | |
| 2025-08-13 | 161.52 | 164.02 | 161.02 | 163.93 | +1.902% | 123,762 | +2.379% | |
| 2025-08-12 | 159.33 | 160.90 | 157.88 | 160.87 | +1.253% | 120,142 | +4.326% | |
| 2025-08-11 | 159.16 | 159.69 | 156.73 | 158.88 | -0.289% | 176,574 | +5.633% | |
| 2025-08-08 | 160.19 | 161.67 | 158.50 | 159.34 | -0.069% | 174,404 | +5.328% | |
| 2025-08-07 | 160.09 | 160.75 | 157.70 | 159.45 | -0.344% | 245,593 | +5.256% | |
| 2025-08-06 | 156.61 | 160.16 | 154.27 | 160.00 | +2.289% | 165,364 | +4.894% | |
| 2025-08-05 | 155.80 | 157.00 | 155.38 | 156.42 | +0.663% | 195,655 | +7.294% | |
| 2025-08-04 | 153.04 | 155.63 | 152.18 | 155.39 | +2.116% | 181,601 | +8.006% | |
| 2025-08-01 | 150.81 | 152.65 | 149.23 | 152.17 | -0.197% | 203,119 | +10.291% | |
| 2025-07-31 | 150.00 | 158.52 | 147.74 | 152.47 | +0.250% | 261,298 | +10.074% | |
| 2025-07-30 | 151.98 | 153.05 | 149.73 | 152.09 | -0.432% | 326,392 | +10.349% | |
| 2025-07-29 | 151.76 | 153.86 | 150.69 | 152.75 | +1.401% | 299,691 | +9.872% | |
| 2025-07-28 | 148.53 | 150.89 | 146.41 | 150.64 | +1.223% | 305,057 | +11.411% | |
| 2025-07-25 | 149.96 | 150.06 | 148.48 | 148.82 | -0.255% | 268,324 | +12.774% | |
| 2025-07-24 | 150.00 | 150.76 | 149.10 | 149.20 | -0.949% | 143,507 | +12.487% | |
| 2025-07-23 | 152.91 | 153.15 | 150.22 | 150.63 | -1.174% | 138,225 | +11.419% | |
| 2025-07-22 | 152.39 | 155.09 | 151.37 | 152.42 | -0.392% | 139,869 | +10.110% | |
| 2025-07-21 | 153.48 | 155.10 | 152.79 | 153.02 | +0.118% | 125,681 | +9.678% | |
| 2025-07-18 | 159.65 | 160.15 | 151.37 | 152.84 | -3.492% | 232,035 | +9.808% | |
| 2025-07-17 | 158.00 | 159.90 | 158.00 | 158.37 | +0.145% | 200,713 | +5.973% | |
| 2025-07-16 | 157.09 | 158.77 | 155.82 | 158.14 | +0.406% | 153,258 | +6.127% | |
| 2025-07-15 | 159.42 | 161.05 | 157.04 | 157.50 | -0.975% | 186,856 | +6.559% | |
| 2025-07-14 | 158.82 | 159.57 | 158.35 | 159.05 | +0.385% | 116,322 | +5.520% | |
| 2025-07-11 | 160.75 | 160.75 | 158.14 | 158.44 | -2.155% | 102,904 | +5.927% | |
| 2025-07-10 | 162.86 | 164.01 | 161.53 | 161.93 | -0.369% | 123,994 | +3.644% | |
| 2025-07-09 | 163.12 | 163.79 | 161.22 | 162.53 | -0.252% | 138,359 | +3.261% | |
| 2025-07-08 | 162.72 | 165.01 | 162.28 | 162.94 | +0.252% | 155,788 | +3.001% | |
| 2025-07-07 | 163.59 | 165.01 | 162.40 | 162.53 | -1.509% | 133,641 | +3.261% | |
| 2025-07-03 | 163.81 | 165.13 | 162.63 | 165.02 | +1.115% | 83,019 | +1.703% | |
| 2025-07-02 | 162.62 | 163.73 | 160.68 | 163.20 | +0.815% | 112,962 | +2.837% | |
| 2025-07-01 | 158.35 | 163.64 | 157.99 | 161.88 | +1.683% | 153,485 | +3.676% | |
| 2025-06-30 | 158.95 | 159.84 | 157.19 | 159.20 | +0.537% | 171,899 | +5.421% | |
| 2025-06-27 | 159.45 | 160.15 | 158.14 | 158.35 | -0.214% | 398,833 | +5.987% | |
| 2025-06-26 | 159.08 | 160.78 | 157.88 | 158.69 | +0.411% | 149,573 | +5.760% | |
| 2025-06-25 | 159.32 | 160.03 | 157.56 | 158.04 | -0.872% | 173,970 | +6.195% | |
| 2025-06-24 | 160.00 | 162.27 | 158.68 | 159.43 | +0.245% | 141,620 | +5.269% | |
| 2025-06-23 | 156.12 | 159.17 | 152.42 | 159.04 | +1.942% | 254,447 | +5.527% | |
| 2025-06-20 | 159.76 | 159.76 | 155.98 | 156.01 | -2.353% | 283,441 | +7.576% | |
| 2025-06-18 | 158.95 | 161.10 | 158.95 | 159.77 | +0.282% | 80,105 | +5.045% | |
| 2025-06-17 | 158.89 | 160.03 | 158.47 | 159.32 | -0.425% | 149,073 | +5.341% | |
| 2025-06-16 | 162.09 | 165.18 | 159.76 | 160.00 | -0.947% | 128,957 | +4.894% | |
| 2025-06-13 | 161.90 | 165.32 | 160.79 | 161.53 | -1.434% | 176,698 | +3.900% | |
| 2025-06-12 | 164.46 | 165.47 | 163.72 | 163.88 | -0.703% | 112,497 | +2.410% | |
| 2025-06-11 | 167.95 | 168.31 | 164.93 | 165.04 | -1.551% | 165,600 | +1.690% | |
| 2025-06-10 | 168.07 | 168.32 | 166.81 | 167.64 | -0.256% | 270,237 | +0.113% | |
| 2025-06-09 | 167.80 | 168.41 | 166.72 | 168.07 | +1.113% | 88,786 | -0.143% | |
| 2025-06-06 | 167.71 | 167.71 | 165.45 | 166.22 | +0.411% | 100,946 | +0.969% | |
| 2025-06-05 | 166.18 | 166.34 | 164.94 | 165.54 | -0.451% | 120,957 | +1.383% | |
| 2025-06-04 | 167.22 | 167.95 | 166.03 | 166.29 | -0.210% | 106,575 | +0.926% | |
| 2025-06-03 | 165.33 | 168.01 | 165.07 | 166.64 | +0.579% | 122,253 | +0.714% | |
| 2025-06-02 | 166.87 | 167.50 | 164.50 | 165.68 | -0.612% | 100,491 | +1.298% | |
| 2025-05-30 | 166.41 | 167.06 | 165.27 | 166.70 | +0.313% | 153,968 | +0.678% | |
| 2025-05-29 | 166.17 | 167.25 | 164.63 | 166.18 | +0.030% | 87,922 | +0.993% | |
| 2025-05-28 | 169.16 | 169.16 | 166.00 | 166.13 | -1.710% | 107,620 | +1.023% | |
| 2025-05-27 | 166.67 | 169.02 | 166.55 | 169.02 | +1.844% | 251,116 | -0.704% | |
| 2025-05-23 | 165.96 | 168.24 | 165.48 | 165.96 | -0.949% | 93,766 | +1.127% | |
| 2025-05-22 | 167.37 | 168.58 | 165.25 | 167.55 | -0.446% | 115,584 | +0.167% | |
| 2025-05-21 | 168.93 | 170.32 | 167.88 | 168.30 | -1.261% | 108,808 | -0.279% | |
| 2025-05-20 | 169.27 | 171.14 | 168.39 | 170.45 | +0.626% | 173,664 | -1.537% | |
| 2025-05-19 | 167.00 | 169.60 | 166.46 | 169.39 | +0.672% | 105,009 | -0.921% | |
| 2025-05-16 | 166.84 | 168.86 | 165.62 | 168.26 | +0.688% | 134,512 | -0.256% | |
| 2025-05-15 | 163.85 | 167.25 | 162.34 | 167.11 | +2.289% | 194,087 | +0.431% | |
| 2025-05-14 | 164.42 | 165.47 | 163.36 | 163.37 | -0.952% | 149,945 | +2.730% | |
| 2025-05-13 | 165.24 | 167.40 | 164.72 | 164.94 | -0.368% | 221,378 | +1.752% | |
| 2025-05-12 | 168.00 | 168.84 | 165.12 | 165.55 | +0.608% | 149,662 | +1.377% | |
| 2025-05-09 | 164.53 | 165.65 | 163.57 | 164.55 | -0.381% | 98,186 | +1.993% | |
| 2025-05-08 | 164.46 | 166.11 | 164.11 | 165.18 | +0.720% | 138,219 | +1.604% | |
| 2025-05-07 | 165.00 | 166.25 | 162.63 | 164.00 | +0.196% | 113,084 | +2.335% | |
| 2025-05-06 | 162.56 | 164.38 | 161.00 | 163.68 | +0.578% | 143,936 | +2.535% | |
| 2025-05-05 | 160.27 | 163.63 | 160.27 | 162.74 | +0.537% | 152,645 | +3.128% | |
| 2025-05-02 | 158.06 | 162.13 | 158.06 | 161.87 | +3.181% | 134,973 | +3.682% | |
| 2025-05-01 | 156.31 | 157.82 | 155.26 | 156.88 | +0.211% | 202,432 | +6.980% | |
| 2025-04-30 | 155.25 | 157.66 | 153.21 | 156.55 | +0.346% | 232,561 | +7.205% | |
| 2025-04-29 | 154.15 | 157.75 | 154.15 | 156.01 | -0.051% | 296,991 | +7.576% | |
| 2025-04-28 | 153.93 | 156.82 | 152.84 | 156.09 | +1.595% | 145,439 | +7.521% | |
| 2025-04-25 | 152.59 | 154.40 | 151.48 | 153.64 | -0.363% | 171,999 | +9.236% | |
| 2025-04-24 | 156.22 | 156.59 | 146.27 | 154.20 | -2.596% | 324,844 | +8.839% | |
| 2025-04-23 | 160.34 | 161.41 | 157.38 | 158.31 | +0.514% | 191,526 | +6.014% | |
| 2025-04-22 | 158.61 | 159.31 | 155.73 | 157.50 | 0.000% | 375,663 | +6.559% |