BELFA
Bel Fuse Inc
stockNASDAQ
At CloseOct 29, 2026 3:59:52 PM EDT
188.35USD+4.552%(+8.20)144,700
Pre-marketOct 29, 2026 9:28:30 AM EDT
188.91USD+4.863%(+8.76)
BELFA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 191.00 | 193.32 | 183.87 | 188.35 | +4.552% | 144,700 | 0.000% | |
| 2026-10-28 | 182.00 | 182.18 | 175.07 | 180.15 | +2.346% | 89,561 | +4.552% | |
| 2026-10-27 | 176.88 | 177.16 | 172.00 | 176.02 | +5.711% | 86,300 | +7.005% | |
| 2026-10-26 | 163.81 | 169.96 | 162.21 | 166.51 | +3.551% | 87,846 | +13.116% | |
| 2026-10-23 | 160.38 | 163.34 | 159.67 | 160.80 | -0.550% | 61,987 | +17.133% | |
| 2026-10-22 | 170.00 | 170.00 | 160.51 | 161.69 | -8.562% | 126,736 | +16.488% | |
| 2026-10-21 | 174.00 | 179.62 | 174.00 | 176.83 | +2.988% | 190,474 | +6.515% | |
| 2026-10-20 | 170.05 | 174.67 | 168.91 | 171.70 | -0.946% | 134,104 | +9.697% | |
| 2026-10-19 | 174.91 | 177.00 | 171.91 | 173.34 | +3.080% | 52,442 | +8.659% | |
| 2026-10-16 | 174.74 | 175.88 | 167.51 | 168.16 | -4.871% | 44,072 | +12.006% | |
| 2026-10-15 | 176.40 | 176.77 | 168.30 | 176.77 | -1.893% | 122,035 | +6.551% | Div $0.060 |
| 2026-10-14 | 184.42 | 187.20 | 177.20 | 180.18 | -4.144% | 114,283 | +4.534% | |
| 2026-10-13 | 188.22 | 188.99 | 179.70 | 187.97 | -0.482% | 90,141 | +0.202% | |
| 2026-10-12 | 193.78 | 193.94 | 188.78 | 188.88 | -3.327% | 136,263 | -0.281% | |
| 2026-10-09 | 197.18 | 198.98 | 194.46 | 195.38 | +0.128% | 138,468 | -3.598% | |
| 2026-10-08 | 195.12 | 198.83 | 193.34 | 195.13 | -1.589% | 149,394 | -3.475% | |
| 2026-10-07 | 204.86 | 204.86 | 196.92 | 198.28 | -5.392% | 56,066 | -5.008% | |
| 2026-10-06 | 210.30 | 212.74 | 208.97 | 209.58 | +0.417% | 46,018 | -10.130% | |
| 2026-10-05 | 209.61 | 209.61 | 206.50 | 208.71 | -0.287% | 50,155 | -9.755% | |
| 2026-10-02 | 206.50 | 211.58 | 205.63 | 209.31 | +2.729% | 49,583 | -10.014% | |
| 2026-10-01 | 197.43 | 206.00 | 195.44 | 203.75 | +3.045% | 66,901 | -7.558% | |
| 2026-09-30 | 199.32 | 199.32 | 194.25 | 197.73 | -0.308% | 59,024 | -4.744% | |
| 2026-09-29 | 200.81 | 203.12 | 194.40 | 198.34 | -1.077% | 96,284 | -5.037% | |
| 2026-09-28 | 203.10 | 204.30 | 195.75 | 200.50 | -1.280% | 130,859 | -6.060% | |
| 2026-09-25 | 207.00 | 209.25 | 202.95 | 203.10 | -0.025% | 65,337 | -7.262% | |
| 2026-09-24 | 201.01 | 204.36 | 198.00 | 203.15 | -0.495% | 56,793 | -7.285% | |
| 2026-09-23 | 203.05 | 207.09 | 200.09 | 204.16 | +0.467% | 64,692 | -7.744% | |
| 2026-09-22 | 197.62 | 203.23 | 196.28 | 203.21 | +2.808% | 71,877 | -7.313% | |
| 2026-09-21 | 201.31 | 201.31 | 196.53 | 197.66 | -0.588% | 72,390 | -4.710% | |
| 2026-09-18 | 196.76 | 199.25 | 193.53 | 198.83 | +2.058% | 78,237 | -5.271% | |
| 2026-09-17 | 199.78 | 200.70 | 192.70 | 194.82 | +1.237% | 109,546 | -3.321% | |
| 2026-09-16 | 192.91 | 195.94 | 188.60 | 192.44 | +0.796% | 102,490 | -2.125% | |
| 2026-09-15 | 193.09 | 193.09 | 188.01 | 190.92 | +0.834% | 55,485 | -1.346% | |
| 2026-09-14 | 202.00 | 202.00 | 188.55 | 189.34 | -9.285% | 46,747 | -0.523% | |
| 2026-09-11 | 204.55 | 210.05 | 204.37 | 208.72 | +3.270% | 43,021 | -9.759% | |
| 2026-09-10 | 197.84 | 204.95 | 197.84 | 202.11 | -0.975% | 62,124 | -6.808% | |
| 2026-09-09 | 204.94 | 209.98 | 202.22 | 204.10 | -0.879% | 114,711 | -7.717% | |
| 2026-09-08 | 203.98 | 210.42 | 203.47 | 205.91 | +1.724% | 71,291 | -8.528% | |
| 2026-09-04 | 202.85 | 208.56 | 200.48 | 202.42 | +0.384% | 75,335 | -6.951% | |
| 2026-09-03 | 201.28 | 203.21 | 194.40 | 201.65 | -0.427% | 132,827 | -6.593% | |
| 2026-09-02 | 202.31 | 204.26 | 197.85 | 202.51 | -0.035% | 116,298 | -6.992% | |
| 2026-09-01 | 202.09 | 204.80 | 200.20 | 202.58 | -1.069% | 127,693 | -7.024% | |
| 2026-08-31 | 208.29 | 208.38 | 203.75 | 204.77 | -1.244% | 165,267 | -8.019% | |
| 2026-08-28 | 210.55 | 212.99 | 207.32 | 207.35 | -2.758% | 146,429 | -9.163% | |
| 2026-08-27 | 213.17 | 215.30 | 210.00 | 213.23 | +1.201% | 96,338 | -11.668% | |
| 2026-08-26 | 208.47 | 215.28 | 208.47 | 210.70 | +1.567% | 81,337 | -10.607% | |
| 2026-08-25 | 211.00 | 214.19 | 204.92 | 207.45 | +0.665% | 144,960 | -9.207% | |
| 2026-08-24 | 213.48 | 213.48 | 203.20 | 206.08 | -3.840% | 87,402 | -8.603% | |
| 2026-08-21 | 220.69 | 220.84 | 212.56 | 214.31 | -1.837% | 119,939 | -12.113% | |
| 2026-08-20 | 218.50 | 222.14 | 214.12 | 218.32 | -0.953% | 140,138 | -13.728% | |
| 2026-08-19 | 230.11 | 230.11 | 214.78 | 220.42 | -4.506% | 123,366 | -14.549% | |
| 2026-08-18 | 238.03 | 240.53 | 226.11 | 230.82 | -6.935% | 77,096 | -18.400% | |
| 2026-08-17 | 245.00 | 252.35 | 243.07 | 248.02 | +2.112% | 81,448 | -24.059% | |
| 2026-08-14 | 235.18 | 242.89 | 234.72 | 242.89 | +3.164% | 115,575 | -22.455% | |
| 2026-08-13 | 237.76 | 243.60 | 233.01 | 235.44 | -0.872% | 145,953 | -20.001% | |
| 2026-08-12 | 237.58 | 244.11 | 235.86 | 237.51 | +1.331% | 278,765 | -20.698% | |
| 2026-08-11 | 230.95 | 237.00 | 229.05 | 234.39 | +2.938% | 316,867 | -19.642% | |
| 2026-08-10 | 235.04 | 240.22 | 226.77 | 227.70 | -2.505% | 313,199 | -17.282% | |
| 2026-08-07 | 237.84 | 237.84 | 231.00 | 233.55 | +0.387% | 83,790 | -19.353% | |
| 2026-08-06 | 230.74 | 245.10 | 225.47 | 232.65 | -1.214% | 118,742 | -19.041% | |
| 2026-08-05 | 239.86 | 244.01 | 235.37 | 235.51 | -2.870% | 304,826 | -20.025% | |
| 2026-08-04 | 225.34 | 244.88 | 225.34 | 242.47 | +10.480% | 219,049 | -22.320% | |
| 2026-08-03 | 221.79 | 224.26 | 211.32 | 219.47 | -1.640% | 191,557 | -14.180% | |
| 2026-07-31 | 213.00 | 232.16 | 213.00 | 223.13 | +6.394% | 180,381 | -15.587% | |
| 2026-07-30 | 212.27 | 216.76 | 198.50 | 209.72 | +3.596% | 270,407 | -10.190% | |
| 2026-07-29 | 207.27 | 210.58 | 194.93 | 202.44 | -3.577% | 190,982 | -6.960% | |
| 2026-07-28 | 220.70 | 220.70 | 205.25 | 209.95 | -7.003% | 186,283 | -10.288% | |
| 2026-07-27 | 234.90 | 234.90 | 211.22 | 225.76 | -3.170% | 104,971 | -16.571% | |
| 2026-07-24 | 238.50 | 240.15 | 231.02 | 233.15 | -3.390% | 242,823 | -19.215% | |
| 2026-07-23 | 236.00 | 244.17 | 236.00 | 241.33 | +1.566% | 148,075 | -21.953% | |
| 2026-07-22 | 232.07 | 241.76 | 232.07 | 237.61 | +0.274% | 72,956 | -20.731% | |
| 2026-07-21 | 230.45 | 238.99 | 230.45 | 236.96 | +4.369% | 122,275 | -20.514% | |
| 2026-07-20 | 232.82 | 237.30 | 227.04 | 227.04 | -0.739% | 183,242 | -17.041% | |
| 2026-07-17 | 217.50 | 234.50 | 215.24 | 228.73 | +1.658% | 156,890 | -17.654% | |
| 2026-07-16 | 227.70 | 229.06 | 220.53 | 225.00 | -2.195% | 174,359 | -16.289% | |
| 2026-07-15 | 235.77 | 238.10 | 223.08 | 230.05 | -2.048% | 283,880 | -18.126% | Div $0.060 |
| 2026-07-14 | 223.54 | 235.80 | 223.54 | 234.86 | +6.267% | 144,961 | -19.803% | |
| 2026-07-13 | 229.20 | 231.80 | 218.28 | 221.01 | -3.720% | 174,705 | -14.778% | |
| 2026-07-10 | 226.52 | 231.14 | 224.34 | 229.55 | +1.382% | 143,898 | -17.948% | |
| 2026-07-09 | 226.42 | 233.28 | 225.39 | 226.42 | +2.564% | 119,874 | -16.814% | |
| 2026-07-08 | 214.54 | 220.76 | 212.27 | 220.76 | +1.359% | 37,242 | -14.681% | |
| 2026-07-07 | 231.87 | 231.87 | 211.88 | 217.80 | -8.101% | 162,149 | -13.522% | |
| 2026-07-06 | 232.08 | 246.55 | 232.08 | 237.00 | +2.972% | 113,676 | -20.527% | |
| 2026-07-02 | 279.41 | 279.41 | 228.25 | 230.16 | -18.287% | 117,093 | -18.166% | |
| 2026-07-01 | 286.12 | 286.36 | 276.01 | 281.67 | -3.283% | 396,372 | -33.131% | |
| 2026-06-30 | 272.57 | 293.51 | 269.60 | 291.23 | +6.846% | 382,391 | -35.326% | |
| 2026-06-29 | 265.85 | 275.37 | 253.86 | 272.57 | +2.528% | 295,830 | -30.898% | |
| 2026-06-26 | 256.01 | 268.85 | 253.00 | 265.85 | -0.750% | 336,065 | -29.152% | |
| 2026-06-25 | 262.05 | 269.74 | 261.33 | 267.86 | +4.149% | 264,840 | -29.683% | |
| 2026-06-24 | 255.23 | 264.96 | 250.29 | 257.19 | +1.789% | 174,015 | -26.766% | |
| 2026-06-23 | 262.71 | 264.25 | 251.98 | 252.67 | -6.598% | 373,675 | -25.456% | |
| 2026-06-22 | 267.40 | 271.00 | 250.95 | 270.52 | +1.787% | 170,634 | -30.375% | |
| 2026-06-18 | 273.94 | 274.90 | 259.60 | 265.77 | +0.041% | 283,403 | -29.130% | |
| 2026-06-17 | 264.19 | 273.75 | 259.33 | 265.66 | +1.463% | 259,412 | -29.101% | |
| 2026-06-16 | 270.99 | 271.64 | 260.24 | 261.83 | -2.123% | 281,440 | -28.064% | |
| 2026-06-15 | 268.00 | 271.50 | 259.41 | 267.51 | +2.369% | 196,496 | -29.591% | |
| 2026-06-12 | 264.17 | 271.31 | 259.24 | 261.32 | -0.050% | 227,937 | -27.924% | |
| 2026-06-11 | 248.20 | 264.91 | 247.47 | 261.45 | +6.506% | 257,099 | -27.959% | |
| 2026-06-10 | 249.11 | 257.10 | 240.12 | 245.48 | -0.004% | 232,518 | -23.273% | |
| 2026-06-09 | 252.06 | 259.94 | 226.87 | 245.49 | -0.716% | 181,426 | -23.276% | |
| 2026-06-08 | 232.39 | 247.26 | 231.02 | 247.26 | +6.559% | 154,928 | -23.825% | |
| 2026-06-05 | 244.83 | 244.83 | 228.76 | 232.04 | -5.961% | 150,236 | -18.829% | |
| 2026-06-04 | 248.58 | 250.00 | 238.04 | 246.75 | -0.736% | 109,439 | -23.668% | |
| 2026-06-03 | 237.83 | 251.24 | 236.00 | 248.58 | +4.520% | 141,994 | -24.230% | |
| 2026-06-02 | 236.98 | 246.55 | 236.29 | 237.83 | -0.589% | 63,120 | -20.805% | |
| 2026-06-01 | 241.38 | 248.38 | 239.24 | 239.24 | -2.327% | 140,765 | -21.272% | |
| 2026-05-29 | 243.19 | 245.28 | 233.00 | 244.94 | -0.293% | 254,264 | -23.104% | |
| 2026-05-28 | 249.46 | 254.02 | 242.60 | 245.66 | -2.380% | 214,862 | -23.329% | |
| 2026-05-27 | 252.07 | 255.30 | 243.25 | 251.65 | -1.143% | 114,106 | -25.154% | |
| 2026-05-26 | 254.38 | 260.94 | 248.93 | 254.56 | +0.880% | 114,088 | -26.010% | |
| 2026-05-22 | 239.05 | 252.34 | 235.03 | 252.34 | +6.878% | 84,782 | -25.359% | |
| 2026-05-21 | 228.51 | 237.08 | 228.51 | 236.10 | +1.939% | 123,075 | -20.224% | |
| 2026-05-20 | 225.21 | 233.94 | 225.21 | 231.61 | +3.277% | 88,810 | -18.678% | |
| 2026-05-19 | 233.23 | 233.23 | 220.70 | 224.26 | -4.361% | 40,068 | -16.013% | |
| 2026-05-18 | 232.02 | 235.60 | 226.37 | 234.49 | +1.632% | 165,415 | -19.675% | |
| 2026-05-15 | 232.02 | 235.40 | 227.13 | 230.72 | -4.740% | 142,932 | -18.364% | |
| 2026-05-14 | 242.99 | 242.99 | 238.50 | 242.20 | +0.950% | 16,760 | -22.234% | |
| 2026-05-13 | 255.04 | 255.85 | 234.09 | 239.92 | -10.880% | 34,916 | -21.495% | |
| 2026-05-12 | 263.26 | 269.45 | 261.67 | 269.21 | -0.572% | 33,952 | -30.036% | |
| 2026-05-11 | 264.75 | 276.20 | 264.75 | 270.76 | +2.031% | 37,947 | -30.437% | |
| 2026-05-08 | 265.64 | 272.70 | 259.05 | 265.37 | +2.199% | 30,940 | -29.024% | |
| 2026-05-07 | 255.79 | 259.66 | 253.28 | 259.66 | +1.951% | 35,466 | -27.463% | |
| 2026-05-06 | 271.13 | 271.27 | 254.00 | 254.69 | -3.149% | 47,381 | -26.047% | |
| 2026-05-05 | 262.70 | 269.99 | 262.70 | 262.97 | +2.160% | 55,515 | -28.376% | |
| 2026-05-04 | 258.68 | 263.66 | 255.03 | 257.41 | +0.504% | 36,650 | -26.829% | |
| 2026-05-01 | 245.08 | 263.77 | 245.08 | 256.12 | +5.204% | 53,606 | -26.460% | |
| 2026-04-30 | 230.29 | 244.29 | 216.10 | 243.45 | +6.051% | 59,567 | -22.633% | |
| 2026-04-29 | 226.75 | 233.22 | 226.47 | 229.56 | +1.244% | 17,379 | -17.952% | |
| 2026-04-28 | 227.42 | 229.49 | 218.63 | 226.74 | -1.340% | 27,315 | -16.931% | |
| 2026-04-27 | 250.46 | 250.46 | 222.12 | 229.82 | -9.123% | 50,027 | -18.045% | |
| 2026-04-24 | 246.37 | 255.04 | 239.87 | 252.89 | +2.880% | 30,625 | -25.521% | |
| 2026-04-23 | 241.11 | 251.95 | 241.11 | 245.81 | +1.755% | 32,318 | -23.376% | |
| 2026-04-22 | 237.46 | 241.57 | 233.72 | 241.57 | +2.949% | 111,168 | -22.031% | |
| 2026-04-21 | 236.81 | 242.28 | 232.60 | 234.65 | -0.072% | 118,033 | -19.732% | |
| 2026-04-20 | 233.48 | 238.90 | 232.93 | 234.82 | +0.085% | 124,838 | -19.790% | |
| 2026-04-17 | 225.82 | 236.75 | 224.59 | 234.62 | +5.813% | 87,721 | -19.721% | |
| 2026-04-16 | 218.28 | 222.63 | 217.82 | 221.73 | +2.086% | 25,881 | -15.054% | |
| 2026-04-15 | 221.98 | 222.01 | 212.18 | 217.20 | -2.483% | 32,442 | -13.283% | Div $0.060 |
| 2026-04-14 | 221.95 | 224.22 | 218.12 | 222.73 | +0.755% | 56,689 | -15.436% | |
| 2026-04-13 | 222.20 | 225.70 | 219.46 | 221.06 | -0.954% | 130,924 | -14.797% | |
| 2026-04-10 | 225.98 | 227.59 | 218.56 | 223.19 | +0.310% | 150,098 | -15.610% | |
| 2026-04-09 | 213.80 | 223.43 | 213.80 | 222.50 | +3.977% | 96,245 | -15.348% | |
| 2026-04-08 | 211.12 | 214.89 | 208.70 | 213.99 | +8.707% | 158,456 | -11.982% | |
| 2026-04-07 | 194.86 | 197.00 | 191.05 | 196.85 | +0.352% | 107,155 | -4.318% | |
| 2026-04-06 | 190.63 | 199.82 | 187.35 | 196.16 | +4.285% | 110,710 | -3.981% | |
| 2026-04-02 | 179.00 | 189.23 | 179.00 | 188.10 | +0.674% | 102,235 | +0.133% | |
| 2026-04-01 | 183.35 | 193.20 | 182.81 | 186.84 | +3.685% | 78,377 | +0.808% | |
| 2026-03-31 | 183.80 | 184.68 | 174.38 | 180.20 | +0.006% | 61,020 | +4.523% | |
| 2026-03-30 | 192.77 | 192.77 | 176.43 | 180.19 | -5.486% | 49,647 | +4.529% | |
| 2026-03-27 | 187.75 | 192.14 | 186.05 | 190.65 | +0.131% | 81,556 | -1.206% | |
| 2026-03-26 | 202.01 | 203.21 | 190.40 | 190.40 | -7.868% | 34,329 | -1.077% | |
| 2026-03-25 | 211.40 | 212.33 | 203.96 | 206.66 | -0.328% | 61,397 | -8.860% | |
| 2026-03-24 | 193.40 | 207.34 | 193.40 | 207.34 | +4.480% | 55,038 | -9.159% | |
| 2026-03-23 | 198.24 | 203.04 | 196.96 | 198.45 | +4.668% | 40,474 | -5.089% | |
| 2026-03-20 | 199.69 | 199.69 | 186.37 | 189.60 | -5.119% | 64,893 | -0.659% | |
| 2026-03-19 | 188.96 | 200.22 | 188.87 | 199.83 | +3.889% | 103,029 | -5.745% | |
| 2026-03-18 | 190.47 | 194.56 | 183.26 | 192.35 | -0.197% | 72,465 | -2.080% | |
| 2026-03-17 | 192.24 | 194.80 | 187.30 | 192.73 | +1.984% | 78,028 | -2.273% | |
| 2026-03-16 | 185.67 | 188.98 | 182.36 | 188.98 | +4.768% | 123,075 | -0.333% | |
| 2026-03-13 | 182.11 | 182.11 | 175.70 | 180.38 | +2.057% | 155,240 | +4.418% | |
| 2026-03-12 | 177.13 | 182.54 | 174.38 | 176.75 | -3.238% | 137,277 | +6.566% | |
| 2026-03-11 | 181.30 | 183.00 | 177.15 | 182.66 | +1.469% | 106,559 | +3.115% | |
| 2026-03-10 | 177.73 | 185.80 | 177.37 | 180.01 | +4.115% | 80,910 | +4.630% | |
| 2026-03-09 | 166.52 | 173.53 | 160.99 | 172.90 | -0.023% | 65,730 | +8.936% | |
| 2026-03-06 | 176.30 | 181.25 | 172.83 | 172.94 | -6.240% | 32,620 | +8.911% | |
| 2026-03-05 | 192.63 | 194.72 | 183.00 | 184.45 | -5.869% | 62,446 | +2.114% | |
| 2026-03-04 | 197.38 | 199.99 | 194.12 | 195.95 | +0.601% | 36,100 | -3.879% | |
| 2026-03-03 | 197.93 | 200.00 | 192.13 | 194.78 | -5.050% | 27,353 | -3.301% | |
| 2026-03-02 | 207.32 | 209.94 | 204.00 | 205.14 | -3.213% | 29,449 | -8.185% | |
| 2026-02-27 | 211.99 | 213.32 | 209.00 | 211.95 | -0.958% | 28,238 | -11.135% | |
| 2026-02-26 | 209.58 | 215.38 | 205.11 | 214.00 | -1.455% | 76,121 | -11.986% | |
| 2026-02-25 | 217.27 | 220.68 | 215.62 | 217.16 | +0.677% | 28,125 | -13.267% | |
| 2026-02-24 | 217.43 | 221.70 | 215.70 | 215.70 | +0.046% | 28,469 | -12.680% | |
| 2026-02-23 | 215.44 | 222.34 | 211.10 | 215.60 | -0.190% | 31,669 | -12.639% | |
| 2026-02-20 | 211.63 | 222.70 | 211.63 | 216.01 | +0.638% | 33,895 | -12.805% | |
| 2026-02-19 | 205.02 | 222.10 | 205.02 | 214.64 | +3.776% | 48,460 | -12.248% | |
| 2026-02-18 | 227.42 | 227.42 | 203.10 | 206.83 | -4.263% | 87,064 | -8.935% | |
| 2026-02-17 | 213.03 | 217.45 | 207.15 | 216.04 | +0.362% | 34,352 | -12.817% | |
| 2026-02-13 | 207.47 | 221.04 | 207.06 | 215.26 | +1.710% | 42,753 | -12.501% | |
| 2026-02-12 | 222.09 | 226.00 | 211.64 | 211.64 | -4.300% | 38,116 | -11.005% | |
| 2026-02-11 | 220.33 | 224.95 | 213.51 | 221.15 | +0.720% | 35,324 | -14.832% | |
| 2026-02-10 | 212.38 | 220.00 | 209.66 | 219.57 | +3.943% | 20,473 | -14.219% | |
| 2026-02-09 | 207.07 | 211.28 | 203.03 | 211.24 | +2.628% | 37,794 | -10.836% | |
| 2026-02-06 | 194.00 | 208.15 | 194.00 | 205.83 | +8.064% | 55,372 | -8.492% | |
| 2026-02-05 | 190.87 | 194.25 | 187.93 | 190.47 | -0.854% | 66,199 | -1.113% | |
| 2026-02-04 | 199.45 | 199.45 | 187.32 | 192.11 | -3.656% | 79,637 | -1.957% | |
| 2026-02-03 | 200.30 | 204.00 | 196.25 | 199.40 | +0.651% | 72,918 | -5.542% | |
| 2026-02-02 | 184.70 | 198.11 | 184.70 | 198.11 | +7.815% | 38,653 | -4.927% | |
| 2026-01-30 | 189.18 | 192.72 | 183.73 | 183.75 | -4.511% | 63,511 | +2.503% | |
| 2026-01-29 | 190.51 | 194.61 | 188.49 | 192.43 | +0.939% | 100,727 | -2.120% | |
| 2026-01-28 | 194.50 | 197.63 | 190.04 | 190.64 | -0.884% | 60,223 | -1.201% | |
| 2026-01-27 | 190.16 | 193.25 | 188.47 | 192.34 | +2.412% | 110,767 | -2.074% | |
| 2026-01-26 | 175.06 | 188.80 | 175.06 | 187.81 | +3.774% | 52,399 | +0.288% | |
| 2026-01-23 | 184.08 | 185.00 | 180.98 | 180.98 | -2.479% | 30,751 | +4.072% | |
| 2026-01-22 | 188.10 | 189.32 | 180.51 | 185.58 | -0.759% | 36,393 | +1.493% | |
| 2026-01-21 | 186.02 | 188.12 | 181.00 | 187.00 | +2.052% | 94,041 | +0.722% | |
| 2026-01-20 | 179.04 | 186.53 | 179.04 | 183.24 | +0.279% | 29,714 | +2.789% | |
| 2026-01-16 | 179.00 | 184.60 | 179.00 | 182.73 | +2.095% | 76,912 | +3.076% | |
| 2026-01-15 | 180.15 | 187.73 | 176.51 | 178.98 | +2.128% | 93,609 | +5.235% | Div $0.060 |
| 2026-01-14 | 177.18 | 178.33 | 173.99 | 175.25 | -0.432% | 23,120 | +7.475% | |
| 2026-01-13 | 169.60 | 178.85 | 169.50 | 176.01 | +4.105% | 62,256 | +7.011% | |
| 2026-01-12 | 167.11 | 172.26 | 166.05 | 169.07 | +0.571% | 96,813 | +11.404% | |
| 2026-01-09 | 161.00 | 168.25 | 160.00 | 168.11 | +5.438% | 75,101 | +12.040% | |
| 2026-01-08 | 160.62 | 160.70 | 155.74 | 159.44 | -1.061% | 86,057 | +18.132% | |
| 2026-01-07 | 164.10 | 164.61 | 159.80 | 161.15 | -1.792% | 55,618 | +16.879% | |
| 2026-01-06 | 154.30 | 164.49 | 147.12 | 164.09 | +6.345% | 71,955 | +14.785% | |
| 2026-01-05 | 152.89 | 156.64 | 152.50 | 154.30 | +0.922% | 76,318 | +22.067% | |
| 2026-01-02 | 152.03 | 156.50 | 152.03 | 152.89 | +0.718% | 37,793 | +23.193% | |
| 2025-12-31 | 154.60 | 155.55 | 151.00 | 151.80 | -1.963% | 39,271 | +24.078% | |
| 2025-12-30 | 154.00 | 155.58 | 153.41 | 154.84 | +0.761% | 25,649 | +21.642% | |
| 2025-12-29 | 156.15 | 156.44 | 151.30 | 153.67 | -2.364% | 47,493 | +22.568% | |
| 2025-12-26 | 156.82 | 157.39 | 156.04 | 157.39 | +0.242% | 12,883 | +19.671% | |
| 2025-12-24 | 158.40 | 158.50 | 154.41 | 157.01 | -0.330% | 43,030 | +19.961% | |
| 2025-12-23 | 153.57 | 158.70 | 153.31 | 157.53 | +1.862% | 13,134 | +19.565% | |
| 2025-12-22 | 153.80 | 159.53 | 153.70 | 154.65 | +1.145% | 33,535 | +21.791% | |
| 2025-12-19 | 147.53 | 153.28 | 147.53 | 152.90 | +3.696% | 30,778 | +23.185% | |
| 2025-12-18 | 144.19 | 149.15 | 144.19 | 147.45 | +3.685% | 18,792 | +27.738% | |
| 2025-12-17 | 152.25 | 152.25 | 142.21 | 142.21 | -6.784% | 42,391 | +32.445% | |
| 2025-12-16 | 149.70 | 152.60 | 149.50 | 152.56 | -0.385% | 16,993 | +23.460% | |
| 2025-12-15 | 152.10 | 154.73 | 152.09 | 153.15 | +1.390% | 8,679 | +22.984% | |
| 2025-12-12 | 149.98 | 152.56 | 146.40 | 151.05 | -2.799% | 19,616 | +24.694% | |
| 2025-12-11 | 150.50 | 158.32 | 150.00 | 155.40 | +2.223% | 22,832 | +21.203% | |
| 2025-12-10 | 144.90 | 152.90 | 144.90 | 152.02 | +4.546% | 20,469 | +23.898% | |
| 2025-12-09 | 150.10 | 150.40 | 144.96 | 145.41 | -2.879% | 31,145 | +29.530% | |
| 2025-12-08 | 147.88 | 150.39 | 146.16 | 149.72 | +3.148% | 24,075 | +25.801% | |
| 2025-12-05 | 142.68 | 146.59 | 142.68 | 145.15 | +2.046% | 47,702 | +29.762% | |
| 2025-12-04 | 139.39 | 142.88 | 138.83 | 142.24 | +2.081% | 41,401 | +32.417% | |
| 2025-12-03 | 136.35 | 139.34 | 134.98 | 139.34 | +1.464% | 17,547 | +35.173% | |
| 2025-12-02 | 134.12 | 138.15 | 134.12 | 137.33 | +3.998% | 13,908 | +37.151% | |
| 2025-12-01 | 130.00 | 134.00 | 130.00 | 132.05 | +0.388% | 5,871 | +42.635% | |
| 2025-11-28 | 130.00 | 132.45 | 130.00 | 131.54 | +1.851% | 10,494 | +43.188% | |
| 2025-11-26 | 128.10 | 129.81 | 127.50 | 129.15 | +2.095% | 11,720 | +45.838% | |
| 2025-11-25 | 126.70 | 127.00 | 123.71 | 126.50 | +0.119% | 16,365 | +48.893% | |
| 2025-11-24 | 119.80 | 126.77 | 118.58 | 126.35 | +4.829% | 31,125 | +49.070% | |
| 2025-11-21 | 116.35 | 120.53 | 114.87 | 120.53 | +5.710% | 42,558 | +56.268% | |
| 2025-11-20 | 125.88 | 129.90 | 114.02 | 114.02 | -6.846% | 94,783 | +65.190% | |
| 2025-11-19 | 119.01 | 123.54 | 119.01 | 122.40 | +2.418% | 75,951 | +53.881% | |
| 2025-11-18 | 116.84 | 120.17 | 116.20 | 119.51 | +2.628% | 37,585 | +57.602% | |
| 2025-11-17 | 120.59 | 122.00 | 116.01 | 116.45 | -4.038% | 63,717 | +61.743% | |
| 2025-11-14 | 122.90 | 123.40 | 121.35 | 121.35 | -1.261% | 13,291 | +55.212% | |
| 2025-11-13 | 131.37 | 131.37 | 121.46 | 122.90 | -6.447% | 21,571 | +53.255% | |
| 2025-11-12 | 130.84 | 135.14 | 130.33 | 131.37 | -0.235% | 17,160 | +43.374% | |
| 2025-11-11 | 142.62 | 142.62 | 130.99 | 131.68 | -7.664% | 10,671 | +43.036% | |
| 2025-11-10 | 139.02 | 142.70 | 136.59 | 142.61 | +4.262% | 18,631 | +32.073% | |
| 2025-11-07 | 138.96 | 138.96 | 134.74 | 136.78 | -1.936% | 21,571 | +37.703% | |
| 2025-11-06 | 135.70 | 140.03 | 135.70 | 139.48 | +1.087% | 11,013 | +35.037% | |
| 2025-11-05 | 137.56 | 140.73 | 135.80 | 137.98 | +2.526% | 14,274 | +36.505% | |
| 2025-11-04 | 135.69 | 138.76 | 134.30 | 134.58 | -3.340% | 17,326 | +39.954% | |
| 2025-11-03 | 136.01 | 141.11 | 132.90 | 139.23 | +1.828% | 8,996 | +35.280% | |
| 2025-10-31 | 133.00 | 136.73 | 131.05 | 136.73 | +3.764% | 4,688 | +37.753% | |
| 2025-10-30 | 137.81 | 137.81 | 119.85 | 131.77 | -3.096% | 11,170 | +42.938% | |
| 2025-10-29 | 138.80 | 141.00 | 134.67 | 135.98 | -2.173% | 20,559 | +38.513% | |
| 2025-10-28 | 138.00 | 140.55 | 137.33 | 139.00 | -0.180% | 13,480 | +35.504% | |
| 2025-10-27 | 140.10 | 141.50 | 137.29 | 139.25 | +0.368% | 25,729 | +35.260% | |
| 2025-10-24 | 137.50 | 140.50 | 137.00 | 138.74 | +2.645% | 31,587 | +35.758% | |
| 2025-10-23 | 128.40 | 135.16 | 128.40 | 135.16 | +6.095% | 13,191 | +39.348% | |
| 2025-10-22 | 127.94 | 127.94 | 123.58 | 127.40 | +0.141% | 8,416 | +47.841% | |
| 2025-10-21 | 125.50 | 128.50 | 125.50 | 127.22 | +1.379% | 17,545 | +48.051% | |
| 2025-10-20 | 125.48 | 127.47 | 123.81 | 125.49 | +1.628% | 29,009 | +50.092% | |
| 2025-10-17 | 125.71 | 127.00 | 120.86 | 123.48 | -1.413% | 15,902 | +52.535% | |
| 2025-10-16 | 121.29 | 127.60 | 121.29 | 125.25 | +5.120% | 19,492 | +50.379% | |
| 2025-10-15 | 119.64 | 121.39 | 117.99 | 119.15 | +2.345% | 7,673 | +58.078% | Div $0.060 |
| 2025-10-14 | 115.57 | 118.39 | 114.38 | 116.42 | +1.112% | 12,373 | +61.785% | |
| 2025-10-13 | 115.14 | 115.14 | 115.14 | 115.14 | +4.039% | 2,885 | +63.583% | |
| 2025-10-10 | 117.28 | 117.28 | 110.67 | 110.67 | -4.190% | 5,235 | +70.191% | |
| 2025-10-09 | 118.39 | 119.55 | 113.93 | 115.51 | -2.234% | 6,034 | +63.059% | |
| 2025-10-08 | 114.86 | 119.84 | 114.86 | 118.15 | +3.822% | 7,724 | +59.416% | |
| 2025-10-07 | 113.01 | 114.47 | 112.32 | 113.80 | -0.202% | 3,511 | +65.510% | |
| 2025-10-06 | 113.50 | 118.63 | 113.50 | 114.03 | +0.582% | 5,544 | +65.176% | |
| 2025-10-03 | 115.00 | 115.00 | 113.37 | 113.37 | -3.078% | 2,296 | +66.137% | |
| 2025-10-02 | 118.31 | 118.60 | 116.97 | 116.97 | -0.780% | 4,075 | +61.024% | |
| 2025-10-01 | 121.64 | 121.64 | 115.53 | 117.89 | +1.324% | 3,490 | +59.768% | |
| 2025-09-30 | 116.30 | 117.31 | 116.07 | 116.35 | +0.233% | 3,226 | +61.882% | |
| 2025-09-29 | 119.04 | 119.04 | 116.08 | 116.08 | -2.470% | 2,869 | +62.259% | |
| 2025-09-26 | 119.24 | 119.89 | 119.02 | 119.02 | -0.560% | 3,822 | +58.251% | |
| 2025-09-25 | 119.00 | 121.13 | 118.81 | 119.69 | +0.394% | 7,617 | +57.365% | |
| 2025-09-24 | 122.84 | 122.84 | 119.22 | 119.22 | -2.014% | 11,864 | +57.985% | |
| 2025-09-23 | 124.35 | 124.35 | 121.67 | 121.67 | -0.678% | 3,311 | +54.804% | |
| 2025-09-22 | 117.61 | 123.00 | 117.61 | 122.50 | +3.717% | 5,188 | +53.755% | |
| 2025-09-19 | 124.63 | 124.63 | 117.62 | 118.11 | -5.489% | 20,587 | +59.470% | |
| 2025-09-18 | 124.55 | 126.50 | 124.55 | 124.97 | +1.925% | 13,821 | +50.716% | |
| 2025-09-17 | 125.70 | 125.70 | 122.61 | 122.61 | -1.589% | 9,325 | +53.617% | |
| 2025-09-16 | 122.95 | 124.59 | 122.95 | 124.59 | +2.358% | 2,935 | +51.176% | |
| 2025-09-15 | 119.27 | 121.72 | 119.27 | 121.72 | +2.961% | 3,377 | +54.740% | |
| 2025-09-12 | 119.50 | 119.50 | 118.22 | 118.22 | -5.257% | 2,172 | +59.322% | |
| 2025-09-11 | 118.00 | 126.80 | 118.00 | 124.78 | +5.746% | 15,719 | +50.946% | |
| 2025-09-10 | 118.08 | 118.25 | 117.67 | 118.00 | -0.782% | 13,707 | +59.619% | |
| 2025-09-09 | 117.27 | 119.69 | 117.11 | 118.93 | +2.033% | 8,266 | +58.370% | |
| 2025-09-08 | 118.22 | 118.22 | 116.56 | 116.56 | -0.863% | 5,745 | +61.591% | |
| 2025-09-05 | 119.00 | 119.65 | 116.00 | 117.58 | -0.848% | 14,981 | +60.196% | |
| 2025-09-04 | 118.70 | 120.74 | 118.35 | 118.58 | +1.091% | 40,007 | +58.838% | |
| 2025-09-03 | 117.01 | 118.91 | 117.01 | 117.30 | +1.313% | 8,984 | +60.571% | |
| 2025-09-02 | 110.67 | 116.00 | 110.67 | 115.78 | +1.180% | 9,770 | +62.679% | |
| 2025-08-29 | 114.39 | 115.13 | 113.00 | 114.43 | -0.694% | 6,134 | +64.598% | |
| 2025-08-28 | 117.90 | 117.90 | 114.34 | 115.23 | -2.587% | 3,170 | +63.456% | |
| 2025-08-27 | 118.00 | 119.04 | 117.90 | 118.29 | +0.459% | 16,426 | +59.227% | |
| 2025-08-26 | 117.81 | 118.55 | 117.11 | 117.75 | +0.564% | 12,884 | +59.958% | |
| 2025-08-25 | 114.61 | 117.44 | 114.61 | 117.09 | +2.693% | 3,105 | +60.859% | |
| 2025-08-22 | 111.00 | 115.00 | 111.00 | 114.02 | +4.510% | 13,723 | +65.190% | |
| 2025-08-21 | 108.03 | 109.69 | 108.03 | 109.10 | +0.962% | 2,502 | +72.640% | |
| 2025-08-20 | 108.00 | 108.06 | 108.00 | 108.06 | +0.111% | 3,048 | +74.301% | |
| 2025-08-19 | 112.00 | 112.00 | 107.51 | 107.94 | -3.634% | 8,084 | +74.495% | |
| 2025-08-18 | 112.00 | 112.30 | 112.00 | 112.01 | -0.276% | 4,357 | +68.155% | |
| 2025-08-15 | 114.03 | 114.03 | 112.00 | 112.32 | -1.179% | 3,987 | +67.691% | |
| 2025-08-14 | 114.90 | 114.90 | 112.90 | 113.66 | -2.572% | 7,003 | +65.714% | |
| 2025-08-13 | 118.79 | 118.79 | 116.30 | 116.66 | -0.596% | 5,926 | +61.452% | |
| 2025-08-12 | 115.46 | 118.27 | 115.46 | 117.36 | +5.077% | 7,535 | +60.489% | |
| 2025-08-11 | 115.88 | 116.61 | 111.35 | 111.69 | -3.616% | 7,407 | +68.636% | |
| 2025-08-08 | 119.29 | 119.30 | 115.88 | 115.88 | -1.042% | 6,418 | +62.539% | |
| 2025-08-07 | 118.48 | 118.48 | 117.10 | 117.10 | +0.308% | 2,375 | +60.845% | |
| 2025-08-06 | 116.82 | 116.88 | 115.97 | 116.74 | -1.269% | 2,694 | +61.341% | |
| 2025-08-05 | 115.93 | 119.00 | 115.93 | 118.24 | +1.878% | 11,626 | +59.295% | |
| 2025-08-04 | 115.53 | 116.06 | 115.53 | 116.06 | +3.996% | 2,487 | +62.287% | |
| 2025-08-01 | 111.24 | 112.77 | 111.24 | 111.60 | -2.558% | 4,358 | +68.772% | |
| 2025-07-31 | 110.48 | 116.19 | 110.48 | 114.53 | +3.078% | 7,789 | +64.455% | |
| 2025-07-30 | 115.00 | 117.23 | 109.81 | 111.11 | -4.050% | 9,897 | +69.517% | |
| 2025-07-29 | 113.63 | 116.27 | 113.63 | 115.80 | +1.910% | 11,333 | +62.651% | |
| 2025-07-28 | 110.25 | 114.50 | 105.97 | 113.63 | +3.422% | 26,364 | +65.757% | |
| 2025-07-25 | 94.15 | 111.56 | 94.15 | 109.87 | +20.208% | 15,196 | +71.430% | |
| 2025-07-24 | 94.33 | 95.60 | 91.40 | 91.40 | -3.137% | 3,442 | +106.072% | |
| 2025-07-23 | 95.26 | 95.83 | 94.36 | 94.36 | +0.383% | 7,027 | +99.608% | |
| 2025-07-22 | 93.30 | 94.67 | 91.00 | 94.00 | +2.341% | 5,366 | +100.372% | |
| 2025-07-21 | 90.54 | 92.61 | 90.54 | 91.85 | +0.934% | 3,146 | +105.063% | |
| 2025-07-18 | 92.14 | 92.14 | 89.55 | 91.00 | -0.536% | 6,199 | +106.978% | |
| 2025-07-17 | 94.07 | 94.07 | 91.31 | 91.49 | +2.361% | 5,262 | +105.869% | |
| 2025-07-16 | 88.39 | 89.38 | 87.90 | 89.38 | +0.247% | 3,834 | +110.729% | |
| 2025-07-15 | 92.43 | 92.65 | 89.16 | 89.16 | -2.685% | 4,179 | +111.249% | Div $0.060 |
| 2025-07-14 | 91.09 | 91.79 | 89.79 | 91.62 | -0.413% | 8,247 | +105.577% | |
| 2025-07-11 | 92.37 | 92.37 | 92.00 | 92.00 | -2.128% | 1,572 | +104.728% | |
| 2025-07-10 | 93.00 | 94.00 | 92.46 | 94.00 | +0.267% | 2,672 | +100.372% | |
| 2025-07-09 | 93.39 | 93.75 | 93.36 | 93.75 | +0.482% | 2,296 | +100.907% | |
| 2025-07-08 | 92.91 | 93.62 | 92.91 | 93.30 | +3.151% | 5,255 | +101.876% | |
| 2025-07-07 | 93.50 | 93.50 | 90.31 | 90.45 | -3.200% | 4,917 | +108.237% | |
| 2025-07-03 | 91.48 | 93.65 | 90.66 | 93.44 | +4.356% | 8,470 | +101.573% | |
| 2025-07-02 | 89.38 | 90.75 | 87.67 | 89.54 | +1.061% | 11,214 | +110.353% | |
| 2025-07-01 | 88.81 | 90.39 | 88.60 | 88.60 | -1.391% | 5,872 | +112.585% | |
| 2025-06-30 | 89.35 | 90.28 | 89.20 | 89.85 | +1.640% | 5,851 | +109.627% | |
| 2025-06-27 | 85.00 | 88.97 | 85.00 | 88.40 | +4.504% | 38,267 | +113.066% | |
| 2025-06-26 | 84.00 | 84.59 | 84.00 | 84.59 | +2.384% | 2,472 | +122.662% | |
| 2025-06-25 | 83.02 | 84.14 | 82.62 | 82.62 | -0.590% | 9,507 | +127.971% | |
| 2025-06-24 | 86.00 | 86.00 | 82.91 | 83.11 | -2.120% | 5,186 | +126.627% | |
| 2025-06-23 | 82.25 | 85.09 | 81.82 | 84.91 | +5.478% | 10,954 | +121.823% | |
| 2025-06-20 | 82.15 | 82.15 | 78.91 | 80.50 | -1.045% | 10,257 | +133.975% | |
| 2025-06-18 | 80.01 | 82.00 | 80.01 | 81.35 | +1.993% | 2,981 | +131.530% | |
| 2025-06-17 | 80.04 | 80.04 | 78.85 | 79.76 | -2.027% | 5,415 | +136.146% | |
| 2025-06-16 | 79.99 | 81.78 | 79.99 | 81.41 | +4.012% | 8,477 | +131.360% | |
| 2025-06-13 | 77.74 | 78.70 | 76.92 | 78.27 | -1.893% | 11,052 | +140.641% | |
| 2025-06-12 | 76.36 | 80.39 | 76.03 | 79.78 | +4.974% | 63,539 | +136.087% | |
| 2025-06-11 | 70.10 | 76.12 | 69.50 | 76.00 | +9.258% | 39,674 | +147.829% | |
| 2025-06-10 | 68.80 | 70.30 | 68.55 | 69.56 | +1.105% | 19,891 | +170.773% | |
| 2025-06-09 | 67.53 | 69.17 | 67.53 | 68.80 | +2.549% | 4,826 | +173.765% | |
| 2025-06-06 | 67.50 | 67.50 | 66.50 | 67.09 | +1.575% | 11,442 | +180.742% | |
| 2025-06-05 | 65.80 | 67.68 | 65.80 | 66.05 | +0.212% | 6,750 | +185.163% | |
| 2025-06-04 | 65.16 | 65.99 | 64.61 | 65.91 | +0.703% | 6,607 | +185.768% | |
| 2025-06-03 | 65.39 | 66.46 | 65.25 | 65.45 | +3.087% | 7,584 | +187.777% | |
| 2025-06-02 | 62.79 | 64.03 | 62.78 | 63.49 | -0.031% | 15,504 | +196.661% | |
| 2025-05-30 | 64.11 | 64.72 | 63.51 | 63.51 | -3.918% | 5,888 | +196.567% | |
| 2025-05-29 | 64.74 | 66.10 | 64.74 | 66.10 | +1.599% | 3,627 | +184.947% | |
| 2025-05-28 | 65.36 | 65.56 | 64.93 | 65.06 | -1.170% | 4,900 | +189.502% | |
| 2025-05-27 | 65.83 | 65.83 | 65.83 | 65.83 | +2.173% | 1,788 | +186.116% | |
| 2025-05-23 | 63.01 | 64.43 | 63.01 | 64.43 | -1.634% | 4,442 | +192.333% | |
| 2025-05-22 | 65.80 | 66.00 | 64.32 | 65.50 | +0.031% | 4,171 | +187.557% | |
| 2025-05-21 | 66.15 | 66.15 | 64.50 | 65.48 | -2.964% | 5,600 | +187.645% | |
| 2025-05-20 | 67.88 | 68.27 | 66.87 | 67.48 | -0.384% | 4,321 | +179.120% | |
| 2025-05-19 | 68.42 | 68.42 | 67.74 | 67.74 | -2.265% | 2,597 | +178.048% | |
| 2025-05-16 | 71.94 | 71.94 | 69.31 | 69.31 | -3.589% | 2,862 | +171.750% | |
| 2025-05-15 | 72.27 | 72.50 | 71.86 | 71.89 | +0.056% | 2,367 | +161.997% | |
| 2025-05-14 | 72.65 | 72.65 | 71.85 | 71.85 | -1.101% | 2,896 | +162.143% | |
| 2025-05-13 | 72.00 | 72.77 | 71.92 | 72.65 | +2.123% | 3,354 | +159.257% | |
| 2025-05-12 | 67.42 | 71.14 | 67.42 | 71.14 | 0.000% | 5,378 | +164.760% |