CALM
Cal-Maine Foods Inc
stockNASDAQ
At CloseNov 13, 2026 3:59:56 PM EST
66.44USD+3.529%(+2.26)694,406
After-hoursNov 13, 2026 4:27:30 PM EST
65.48USD-1.452%(-0.96)
CALM Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 64.28 | 66.69 | 64.25 | 66.45 | +3.537% | 694,406 | 0.000% | |
| 2026-11-12 | 67.05 | 67.28 | 64.11 | 64.18 | -3.793% | 825,482 | +3.537% | |
| 2026-11-11 | 66.15 | 66.87 | 65.39 | 66.71 | -0.566% | 622,034 | -0.390% | |
| 2026-11-10 | 68.30 | 68.76 | 67.03 | 67.09 | -2.528% | 780,555 | -0.954% | |
| 2026-11-09 | 64.63 | 69.01 | 64.42 | 68.83 | +6.548% | 1,542,703 | -3.458% | |
| 2026-11-06 | 64.15 | 64.81 | 63.40 | 64.60 | -1.629% | 758,058 | +2.864% | |
| 2026-11-05 | 68.92 | 69.42 | 64.75 | 65.67 | -3.526% | 981,223 | +1.188% | |
| 2026-11-04 | 67.71 | 69.25 | 66.97 | 68.07 | +2.871% | 1,058,322 | -2.380% | |
| 2026-11-03 | 65.02 | 66.27 | 64.68 | 66.17 | +0.197% | 965,128 | +0.423% | |
| 2026-11-02 | 63.43 | 66.14 | 63.36 | 66.04 | +3.902% | 1,001,270 | +0.621% | |
| 2026-10-30 | 63.25 | 63.92 | 62.78 | 63.56 | +2.401% | 882,738 | +4.547% | |
| 2026-10-29 | 61.86 | 62.25 | 60.73 | 62.07 | +1.455% | 901,723 | +7.057% | |
| 2026-10-28 | 62.27 | 62.27 | 60.84 | 61.18 | -1.908% | 908,617 | +8.614% | |
| 2026-10-27 | 61.50 | 62.74 | 60.86 | 62.37 | +0.080% | 1,170,940 | +6.542% | |
| 2026-10-26 | 62.28 | 63.35 | 62.11 | 62.32 | -0.447% | 832,286 | +6.627% | |
| 2026-10-23 | 63.42 | 64.19 | 62.52 | 62.60 | -1.927% | 1,152,532 | +6.150% | |
| 2026-10-22 | 61.20 | 64.49 | 61.02 | 63.83 | +5.313% | 1,261,394 | +4.105% | |
| 2026-10-21 | 61.15 | 61.83 | 60.13 | 60.61 | -1.798% | 931,294 | +9.635% | |
| 2026-10-20 | 62.37 | 63.23 | 61.45 | 61.72 | -0.516% | 1,294,623 | +7.664% | |
| 2026-10-19 | 63.58 | 63.58 | 61.64 | 62.04 | -2.529% | 1,007,332 | +7.108% | |
| 2026-10-16 | 64.13 | 64.40 | 63.06 | 63.65 | +0.094% | 1,022,332 | +4.399% | |
| 2026-10-15 | 63.98 | 64.75 | 62.89 | 63.59 | +0.633% | 1,380,784 | +4.498% | |
| 2026-10-14 | 62.71 | 63.64 | 61.89 | 63.19 | +0.765% | 1,037,608 | +5.159% | |
| 2026-10-13 | 64.00 | 64.28 | 61.95 | 62.71 | -1.151% | 1,264,866 | +5.964% | |
| 2026-10-12 | 64.40 | 64.52 | 62.21 | 63.44 | -1.414% | 933,082 | +4.745% | |
| 2026-10-09 | 64.40 | 65.59 | 63.75 | 64.35 | -0.740% | 1,198,168 | +3.263% | |
| 2026-10-08 | 62.81 | 65.45 | 62.01 | 64.83 | +3.397% | 1,569,536 | +2.499% | |
| 2026-10-07 | 63.50 | 63.50 | 61.88 | 62.70 | -1.104% | 1,902,879 | +5.981% | |
| 2026-10-06 | 65.04 | 65.61 | 63.34 | 63.40 | -2.447% | 1,792,270 | +4.811% | |
| 2026-10-05 | 66.22 | 66.22 | 64.24 | 64.99 | -2.520% | 2,656,402 | +2.246% | |
| 2026-10-02 | 65.84 | 67.00 | 64.46 | 66.67 | +1.261% | 1,665,009 | -0.330% | |
| 2026-10-01 | 66.95 | 67.00 | 64.13 | 65.84 | -3.262% | 2,169,931 | +0.926% | |
| 2026-09-30 | 63.50 | 68.56 | 63.50 | 68.06 | -0.715% | 3,109,382 | -2.366% | |
| 2026-09-29 | 67.19 | 68.85 | 66.88 | 68.55 | +1.774% | 1,739,147 | -3.063% | |
| 2026-09-28 | 68.00 | 68.20 | 66.69 | 67.36 | -0.111% | 991,139 | -1.344% | |
| 2026-09-25 | 68.79 | 68.79 | 66.62 | 67.43 | -1.533% | 1,116,238 | -1.453% | |
| 2026-09-24 | 71.73 | 72.25 | 68.38 | 68.48 | -4.531% | 1,270,613 | -2.964% | |
| 2026-09-23 | 73.06 | 73.26 | 71.08 | 71.73 | -1.914% | 1,049,049 | -7.361% | |
| 2026-09-22 | 72.82 | 73.68 | 71.59 | 73.13 | +0.827% | 1,438,133 | -9.134% | |
| 2026-09-21 | 72.84 | 73.20 | 71.95 | 72.53 | -0.494% | 861,595 | -8.383% | |
| 2026-09-18 | 73.21 | 73.95 | 72.82 | 72.89 | -1.620% | 1,967,408 | -8.835% | |
| 2026-09-17 | 74.62 | 75.05 | 74.03 | 74.09 | -0.269% | 730,767 | -10.312% | |
| 2026-09-16 | 74.00 | 75.74 | 73.99 | 74.29 | -0.134% | 794,086 | -10.553% | |
| 2026-09-15 | 74.56 | 75.22 | 73.53 | 74.39 | -0.840% | 679,907 | -10.673% | |
| 2026-09-14 | 74.85 | 75.87 | 73.37 | 75.02 | +1.406% | 737,221 | -11.424% | |
| 2026-09-11 | 73.76 | 74.30 | 72.90 | 73.98 | +0.366% | 780,304 | -10.178% | |
| 2026-09-10 | 74.45 | 76.27 | 73.66 | 73.71 | +0.655% | 1,746,070 | -9.849% | |
| 2026-09-09 | 74.38 | 74.38 | 72.89 | 73.23 | -2.138% | 779,554 | -9.259% | |
| 2026-09-08 | 74.66 | 75.57 | 74.16 | 74.83 | +0.268% | 738,676 | -11.199% | |
| 2026-09-04 | 75.00 | 75.73 | 73.99 | 74.63 | -1.841% | 872,547 | -10.961% | |
| 2026-09-03 | 78.17 | 78.78 | 75.78 | 76.03 | -3.540% | 899,570 | -12.600% | |
| 2026-09-02 | 79.01 | 80.08 | 78.12 | 78.82 | -0.253% | 606,441 | -15.694% | |
| 2026-09-01 | 79.75 | 80.49 | 78.64 | 79.02 | +0.127% | 529,742 | -15.907% | |
| 2026-08-31 | 79.77 | 80.70 | 78.64 | 78.92 | -1.608% | 1,237,216 | -15.801% | |
| 2026-08-28 | 80.03 | 81.81 | 79.47 | 80.21 | +0.577% | 705,734 | -17.155% | |
| 2026-08-27 | 82.03 | 82.52 | 78.18 | 79.75 | -3.985% | 1,324,004 | -16.677% | |
| 2026-08-26 | 84.14 | 84.64 | 82.99 | 83.06 | -1.284% | 701,059 | -19.998% | |
| 2026-08-25 | 84.47 | 84.69 | 83.01 | 84.14 | -0.544% | 627,663 | -21.024% | |
| 2026-08-24 | 83.00 | 87.69 | 82.99 | 84.60 | +2.174% | 1,140,940 | -21.454% | |
| 2026-08-21 | 82.71 | 85.91 | 81.92 | 82.80 | +0.449% | 2,190,171 | -19.746% | |
| 2026-08-20 | 80.50 | 82.63 | 80.25 | 82.43 | +2.334% | 1,046,385 | -19.386% | |
| 2026-08-19 | 81.18 | 81.81 | 80.07 | 80.55 | -0.788% | 787,200 | -17.505% | |
| 2026-08-18 | 81.78 | 82.37 | 80.79 | 81.19 | +0.939% | 661,097 | -18.155% | |
| 2026-08-17 | 80.46 | 81.03 | 79.69 | 80.44 | -0.808% | 649,933 | -17.387% | |
| 2026-08-14 | 82.28 | 82.45 | 80.42 | 81.09 | -1.816% | 642,165 | -18.054% | |
| 2026-08-13 | 82.88 | 83.66 | 82.46 | 82.59 | +0.462% | 545,722 | -19.542% | |
| 2026-08-12 | 81.45 | 82.58 | 80.65 | 82.21 | -0.424% | 659,806 | -19.170% | |
| 2026-08-11 | 81.58 | 83.21 | 81.58 | 82.56 | +0.707% | 525,842 | -19.513% | |
| 2026-08-10 | 84.17 | 84.69 | 81.65 | 81.98 | -3.644% | 716,120 | -18.944% | |
| 2026-08-07 | 84.77 | 85.64 | 84.16 | 85.08 | +0.271% | 568,628 | -21.897% | |
| 2026-08-06 | 85.80 | 86.62 | 83.79 | 84.85 | -0.957% | 612,503 | -21.685% | |
| 2026-08-05 | 85.59 | 86.50 | 84.21 | 85.67 | +1.062% | 721,715 | -22.435% | |
| 2026-08-04 | 86.14 | 86.88 | 84.00 | 84.77 | -2.630% | 1,021,688 | -21.611% | |
| 2026-08-03 | 88.41 | 90.10 | 86.76 | 87.06 | -0.820% | 737,121 | -23.673% | |
| 2026-07-31 | 87.00 | 87.98 | 86.00 | 87.78 | +0.804% | 884,033 | -24.299% | |
| 2026-07-30 | 92.00 | 92.49 | 86.77 | 87.08 | -6.866% | 968,601 | -23.691% | |
| 2026-07-29 | 93.00 | 95.25 | 92.39 | 93.50 | +0.311% | 1,454,066 | -28.930% | |
| 2026-07-28 | 90.32 | 93.62 | 89.69 | 93.21 | +5.061% | 1,273,269 | -28.709% | |
| 2026-07-27 | 90.42 | 90.90 | 87.61 | 88.72 | -1.771% | 871,620 | -25.101% | |
| 2026-07-24 | 88.14 | 90.96 | 87.02 | 90.32 | +2.473% | 969,929 | -26.428% | |
| 2026-07-23 | 87.87 | 90.06 | 85.59 | 88.14 | +0.319% | 1,255,370 | -24.609% | |
| 2026-07-22 | 81.38 | 88.37 | 80.59 | 87.86 | +0.699% | 2,542,464 | -24.368% | |
| 2026-07-21 | 88.48 | 89.50 | 87.07 | 87.25 | -1.323% | 991,021 | -23.840% | |
| 2026-07-20 | 88.59 | 89.99 | 87.52 | 88.42 | -0.147% | 844,746 | -24.847% | |
| 2026-07-17 | 88.42 | 90.74 | 87.30 | 88.55 | +0.306% | 828,769 | -24.958% | |
| 2026-07-16 | 85.85 | 88.39 | 85.69 | 88.28 | +3.421% | 1,033,654 | -24.728% | |
| 2026-07-15 | 83.14 | 85.80 | 82.74 | 85.36 | +2.670% | 902,855 | -22.153% | |
| 2026-07-14 | 83.06 | 83.55 | 81.59 | 83.14 | -0.324% | 952,954 | -20.075% | |
| 2026-07-13 | 88.34 | 88.44 | 83.02 | 83.41 | -5.581% | 1,416,655 | -20.333% | |
| 2026-07-10 | 85.94 | 88.74 | 85.85 | 88.34 | +3.503% | 865,360 | -24.779% | |
| 2026-07-09 | 84.00 | 85.37 | 83.22 | 85.35 | +0.317% | 728,572 | -22.144% | |
| 2026-07-08 | 85.87 | 86.30 | 84.75 | 85.08 | -0.386% | 672,736 | -21.897% | |
| 2026-07-07 | 86.00 | 87.15 | 84.63 | 85.41 | +0.258% | 632,795 | -22.199% | |
| 2026-07-06 | 83.97 | 85.72 | 82.57 | 85.19 | +1.598% | 751,414 | -21.998% | |
| 2026-07-02 | 81.59 | 84.19 | 80.45 | 83.85 | +4.226% | 862,736 | -20.751% | |
| 2026-07-01 | 80.56 | 83.07 | 80.16 | 80.45 | -0.137% | 978,560 | -17.402% | |
| 2026-06-30 | 79.22 | 80.98 | 79.01 | 80.56 | +1.538% | 829,335 | -17.515% | |
| 2026-06-29 | 79.41 | 80.00 | 77.80 | 79.34 | -1.109% | 736,413 | -16.247% | |
| 2026-06-26 | 78.65 | 80.53 | 78.55 | 80.23 | +2.543% | 2,362,879 | -17.176% | |
| 2026-06-25 | 78.15 | 78.75 | 75.96 | 78.24 | -0.993% | 720,856 | -15.069% | |
| 2026-06-24 | 79.33 | 80.75 | 78.86 | 79.03 | -0.685% | 729,193 | -15.913% | |
| 2026-06-23 | 76.99 | 79.88 | 76.99 | 79.57 | +4.739% | 901,326 | -16.489% | |
| 2026-06-22 | 76.90 | 77.72 | 74.87 | 75.97 | -2.264% | 976,504 | -12.531% | |
| 2026-06-18 | 78.76 | 79.15 | 76.90 | 77.73 | -0.728% | 1,229,835 | -14.512% | |
| 2026-06-17 | 78.91 | 79.25 | 77.95 | 78.30 | -0.924% | 587,942 | -15.134% | |
| 2026-06-16 | 79.81 | 80.25 | 78.14 | 79.03 | -0.679% | 488,641 | -15.918% | |
| 2026-06-15 | 77.38 | 79.72 | 77.01 | 79.57 | +1.882% | 600,140 | -16.489% | |
| 2026-06-12 | 79.78 | 80.50 | 76.99 | 78.10 | -2.216% | 707,105 | -14.917% | |
| 2026-06-11 | 78.91 | 80.05 | 78.48 | 79.87 | +1.012% | 599,723 | -16.802% | |
| 2026-06-10 | 78.30 | 80.01 | 77.77 | 79.07 | +1.776% | 721,490 | -15.961% | |
| 2026-06-09 | 77.14 | 78.30 | 76.70 | 77.69 | +1.768% | 686,594 | -14.468% | |
| 2026-06-08 | 75.34 | 77.30 | 75.02 | 76.34 | +0.912% | 462,793 | -12.955% | |
| 2026-06-05 | 74.93 | 76.50 | 74.65 | 75.65 | +1.598% | 765,519 | -12.161% | |
| 2026-06-04 | 75.84 | 76.65 | 74.37 | 74.46 | -1.181% | 762,852 | -10.757% | |
| 2026-06-03 | 74.00 | 75.38 | 73.77 | 75.35 | +1.100% | 575,722 | -11.812% | |
| 2026-06-02 | 75.54 | 75.59 | 74.17 | 74.53 | -0.812% | 649,370 | -10.841% | |
| 2026-06-01 | 74.50 | 76.33 | 74.25 | 75.14 | +0.562% | 691,442 | -11.565% | |
| 2026-05-29 | 75.92 | 76.55 | 74.68 | 74.72 | -2.314% | 1,122,041 | -11.068% | |
| 2026-05-28 | 75.79 | 76.56 | 75.16 | 76.49 | +0.605% | 565,033 | -13.126% | |
| 2026-05-27 | 75.62 | 77.59 | 75.40 | 76.03 | +0.039% | 770,633 | -12.600% | |
| 2026-05-26 | 76.62 | 77.28 | 74.83 | 76.00 | -1.312% | 687,172 | -12.566% | |
| 2026-05-22 | 76.72 | 77.50 | 75.82 | 77.01 | +0.117% | 682,544 | -13.713% | |
| 2026-05-21 | 77.60 | 78.19 | 76.76 | 76.92 | -1.712% | 597,254 | -13.612% | |
| 2026-05-20 | 78.83 | 79.01 | 77.35 | 78.26 | -0.395% | 540,986 | -15.091% | |
| 2026-05-19 | 77.75 | 80.33 | 76.98 | 78.57 | +1.237% | 828,234 | -15.426% | |
| 2026-05-18 | 76.79 | 78.25 | 76.79 | 77.61 | +0.950% | 698,667 | -14.380% | |
| 2026-05-15 | 78.37 | 79.18 | 75.80 | 76.88 | -1.449% | 1,051,309 | -13.567% | |
| 2026-05-14 | 80.07 | 80.50 | 77.53 | 78.01 | -1.887% | 696,014 | -14.819% | |
| 2026-05-13 | 78.78 | 80.18 | 77.42 | 79.51 | +0.799% | 1,216,362 | -16.426% | |
| 2026-05-12 | 76.00 | 79.56 | 75.91 | 78.88 | +4.546% | 1,415,071 | -15.758% | |
| 2026-05-11 | 76.12 | 76.58 | 73.79 | 75.45 | -0.841% | 811,180 | -11.928% | |
| 2026-05-08 | 75.37 | 76.65 | 74.39 | 76.09 | +0.462% | 570,747 | -12.669% | |
| 2026-05-07 | 75.27 | 76.73 | 74.67 | 75.74 | -0.408% | 623,674 | -12.266% | |
| 2026-05-06 | 77.33 | 77.83 | 75.91 | 76.05 | -1.067% | 564,828 | -12.623% | |
| 2026-05-05 | 74.75 | 77.15 | 74.30 | 76.87 | +2.836% | 608,953 | -13.555% | |
| 2026-05-04 | 75.85 | 76.63 | 74.63 | 74.75 | -1.967% | 635,748 | -11.104% | |
| 2026-05-01 | 77.60 | 78.19 | 76.06 | 76.25 | -1.307% | 572,750 | -12.852% | |
| 2026-04-30 | 74.99 | 77.87 | 74.90 | 77.26 | +2.917% | 651,660 | -13.992% | |
| 2026-04-29 | 77.18 | 77.36 | 74.58 | 75.07 | -2.860% | 708,433 | -11.483% | Div $0.355 |
| 2026-04-28 | 78.70 | 79.00 | 76.89 | 77.28 | -0.643% | 596,848 | -14.014% | |
| 2026-04-27 | 76.38 | 77.91 | 76.29 | 77.78 | +2.020% | 630,153 | -14.567% | |
| 2026-04-24 | 76.28 | 76.59 | 75.58 | 76.24 | +0.079% | 478,193 | -12.841% | |
| 2026-04-23 | 77.36 | 77.60 | 75.62 | 76.18 | -1.014% | 516,175 | -12.772% | |
| 2026-04-22 | 76.92 | 77.94 | 76.40 | 76.96 | -0.078% | 569,700 | -13.656% | |
| 2026-04-21 | 75.12 | 77.10 | 74.73 | 77.02 | +2.529% | 793,194 | -13.724% | |
| 2026-04-20 | 73.88 | 76.41 | 72.77 | 75.12 | -1.932% | 1,000,887 | -11.542% | |
| 2026-04-17 | 76.31 | 77.04 | 76.05 | 76.60 | +0.380% | 727,311 | -13.251% | |
| 2026-04-16 | 74.85 | 76.78 | 74.84 | 76.31 | +1.720% | 729,583 | -12.921% | |
| 2026-04-15 | 75.56 | 76.05 | 74.94 | 75.02 | -0.715% | 598,501 | -11.424% | |
| 2026-04-14 | 75.71 | 76.22 | 74.86 | 75.56 | -0.540% | 693,366 | -12.057% | |
| 2026-04-13 | 75.11 | 76.47 | 73.94 | 75.97 | +0.185% | 1,148,901 | -12.531% | |
| 2026-04-10 | 77.77 | 77.92 | 75.69 | 75.83 | -2.432% | 758,616 | -12.370% | |
| 2026-04-09 | 76.51 | 78.35 | 75.76 | 77.72 | +0.843% | 875,304 | -14.501% | |
| 2026-04-08 | 77.20 | 78.50 | 76.56 | 77.07 | -0.220% | 985,718 | -13.780% | |
| 2026-04-07 | 78.69 | 79.11 | 77.08 | 77.24 | -2.191% | 763,932 | -13.969% | |
| 2026-04-06 | 77.52 | 80.68 | 77.52 | 78.97 | +1.114% | 1,050,955 | -15.854% | |
| 2026-04-02 | 84.82 | 84.82 | 77.38 | 78.10 | -6.310% | 1,959,952 | -14.917% | |
| 2026-04-01 | 82.20 | 84.99 | 80.43 | 83.36 | +5.319% | 2,487,023 | -20.286% | |
| 2026-03-31 | 78.69 | 79.57 | 77.90 | 79.15 | +0.623% | 1,255,090 | -16.045% | |
| 2026-03-30 | 78.01 | 79.28 | 77.39 | 78.66 | +1.997% | 1,072,291 | -15.523% | |
| 2026-03-27 | 78.79 | 79.58 | 76.78 | 77.12 | -2.008% | 812,472 | -13.836% | |
| 2026-03-26 | 77.50 | 79.83 | 77.11 | 78.70 | +0.755% | 679,447 | -15.565% | |
| 2026-03-25 | 78.60 | 79.11 | 77.32 | 78.11 | -0.623% | 793,029 | -14.928% | |
| 2026-03-24 | 77.65 | 79.44 | 77.15 | 78.60 | +1.985% | 842,365 | -15.458% | |
| 2026-03-23 | 79.13 | 79.34 | 77.00 | 77.07 | -1.634% | 1,021,824 | -13.780% | |
| 2026-03-20 | 81.02 | 81.25 | 77.62 | 78.35 | -3.581% | 2,602,180 | -15.188% | |
| 2026-03-19 | 83.43 | 84.01 | 81.18 | 81.26 | -2.927% | 980,202 | -18.225% | |
| 2026-03-18 | 86.62 | 86.62 | 83.58 | 83.71 | -3.360% | 868,051 | -20.619% | |
| 2026-03-17 | 87.75 | 88.75 | 85.09 | 86.62 | -1.310% | 1,076,228 | -23.286% | |
| 2026-03-16 | 87.84 | 88.80 | 87.02 | 87.77 | -0.091% | 889,973 | -24.291% | |
| 2026-03-13 | 89.67 | 90.36 | 87.78 | 87.85 | -1.447% | 569,495 | -24.360% | |
| 2026-03-12 | 88.18 | 90.51 | 87.97 | 89.14 | +1.089% | 900,060 | -25.454% | |
| 2026-03-11 | 87.18 | 89.61 | 86.65 | 88.18 | +1.217% | 834,741 | -24.643% | |
| 2026-03-10 | 87.86 | 88.61 | 86.92 | 87.12 | -0.774% | 436,509 | -23.726% | |
| 2026-03-09 | 88.69 | 88.98 | 86.50 | 87.80 | -2.271% | 669,736 | -24.317% | |
| 2026-03-06 | 88.77 | 90.25 | 88.50 | 89.84 | +0.548% | 793,611 | -26.035% | |
| 2026-03-05 | 88.84 | 89.36 | 86.50 | 89.35 | +0.960% | 1,010,658 | -25.630% | |
| 2026-03-04 | 88.00 | 88.62 | 84.55 | 88.50 | +0.580% | 860,508 | -24.915% | |
| 2026-03-03 | 87.72 | 89.45 | 86.26 | 87.99 | +0.560% | 952,574 | -24.480% | |
| 2026-03-02 | 86.00 | 87.73 | 85.00 | 87.50 | +0.448% | 714,746 | -24.057% | |
| 2026-02-27 | 83.49 | 87.17 | 83.39 | 87.11 | +3.888% | 953,033 | -23.717% | |
| 2026-02-26 | 84.00 | 85.02 | 83.22 | 83.85 | -0.687% | 712,693 | -20.751% | |
| 2026-02-25 | 85.13 | 85.45 | 82.66 | 84.43 | -0.530% | 867,811 | -21.296% | |
| 2026-02-24 | 83.92 | 84.98 | 83.45 | 84.88 | +0.891% | 630,772 | -21.713% | |
| 2026-02-23 | 83.34 | 85.76 | 83.12 | 84.13 | +0.382% | 759,905 | -21.015% | |
| 2026-02-20 | 84.15 | 84.15 | 82.48 | 83.81 | +0.275% | 725,994 | -20.714% | |
| 2026-02-19 | 82.24 | 84.15 | 81.87 | 83.58 | +1.629% | 933,445 | -20.495% | |
| 2026-02-18 | 81.43 | 82.98 | 80.91 | 82.24 | +1.243% | 922,065 | -19.200% | |
| 2026-02-17 | 83.80 | 84.15 | 80.02 | 81.23 | -2.649% | 770,376 | -18.195% | |
| 2026-02-13 | 83.50 | 85.00 | 82.00 | 83.44 | +0.276% | 884,982 | -20.362% | |
| 2026-02-12 | 83.19 | 83.50 | 81.11 | 83.21 | +0.036% | 1,311,628 | -20.142% | |
| 2026-02-11 | 81.99 | 83.58 | 80.85 | 83.18 | +1.899% | 1,057,708 | -20.113% | |
| 2026-02-10 | 82.30 | 83.86 | 81.51 | 81.63 | -1.043% | 1,275,008 | -18.596% | |
| 2026-02-09 | 82.51 | 82.95 | 80.99 | 82.49 | -0.048% | 1,003,826 | -19.445% | |
| 2026-02-06 | 84.40 | 84.94 | 82.28 | 82.53 | -2.076% | 1,157,364 | -19.484% | |
| 2026-02-05 | 86.75 | 87.00 | 83.90 | 84.28 | -2.758% | 1,065,497 | -21.156% | |
| 2026-02-04 | 85.82 | 89.48 | 85.56 | 86.67 | +1.713% | 1,328,085 | -23.330% | |
| 2026-02-03 | 83.79 | 86.03 | 83.71 | 85.21 | +1.549% | 1,130,893 | -22.016% | |
| 2026-02-02 | 83.28 | 84.77 | 83.20 | 83.91 | +0.455% | 1,083,244 | -20.808% | |
| 2026-01-30 | 82.21 | 83.63 | 82.04 | 83.53 | +1.248% | 1,446,235 | -20.448% | |
| 2026-01-29 | 81.99 | 84.88 | 81.98 | 82.50 | +1.351% | 1,331,051 | -19.455% | |
| 2026-01-28 | 83.00 | 83.28 | 81.16 | 81.40 | -2.503% | 1,643,957 | -18.366% | Div $0.719 |
| 2026-01-27 | 82.22 | 83.68 | 80.66 | 83.49 | +1.366% | 1,735,036 | -20.410% | |
| 2026-01-26 | 80.35 | 82.41 | 79.85 | 82.36 | +2.317% | 1,116,247 | -19.323% | |
| 2026-01-23 | 81.94 | 82.80 | 80.20 | 80.50 | -1.312% | 1,310,493 | -17.453% | |
| 2026-01-22 | 79.35 | 82.05 | 79.26 | 81.57 | +2.604% | 1,848,258 | -18.536% | |
| 2026-01-21 | 77.28 | 79.60 | 76.57 | 79.50 | +2.660% | 1,467,148 | -16.415% | |
| 2026-01-20 | 77.95 | 77.98 | 75.72 | 77.44 | -0.616% | 1,675,579 | -14.192% | |
| 2026-01-16 | 76.56 | 77.98 | 75.76 | 77.92 | +1.037% | 1,823,030 | -14.720% | |
| 2026-01-15 | 72.90 | 77.16 | 72.85 | 77.12 | +4.683% | 2,095,131 | -13.836% | |
| 2026-01-14 | 72.45 | 73.75 | 71.92 | 73.67 | +1.698% | 1,933,484 | -9.800% | |
| 2026-01-13 | 74.00 | 74.33 | 72.16 | 72.44 | -1.923% | 1,518,421 | -8.269% | |
| 2026-01-12 | 73.90 | 75.40 | 73.50 | 73.86 | +0.231% | 1,746,829 | -10.032% | |
| 2026-01-09 | 75.04 | 75.44 | 72.52 | 73.69 | -2.346% | 2,404,723 | -9.825% | |
| 2026-01-08 | 77.24 | 77.59 | 75.45 | 75.46 | -3.020% | 2,027,307 | -11.940% | |
| 2026-01-07 | 81.83 | 82.66 | 74.74 | 77.81 | -1.606% | 3,148,110 | -14.600% | |
| 2026-01-06 | 79.83 | 80.29 | 77.31 | 79.08 | +0.013% | 1,882,068 | -15.971% | |
| 2026-01-05 | 78.53 | 79.67 | 78.28 | 79.07 | +0.765% | 1,405,285 | -15.961% | |
| 2026-01-02 | 79.98 | 80.21 | 78.33 | 78.47 | -1.382% | 979,036 | -15.318% | |
| 2025-12-31 | 80.60 | 80.60 | 79.40 | 79.57 | -1.180% | 888,982 | -16.489% | |
| 2025-12-30 | 81.50 | 81.67 | 79.24 | 80.52 | -1.901% | 1,678,121 | -17.474% | |
| 2025-12-29 | 82.15 | 82.56 | 81.33 | 82.08 | +0.122% | 1,052,049 | -19.042% | |
| 2025-12-26 | 82.85 | 82.85 | 81.81 | 81.98 | -1.038% | 711,800 | -18.944% | |
| 2025-12-24 | 82.43 | 83.07 | 82.20 | 82.84 | +0.497% | 390,215 | -19.785% | |
| 2025-12-23 | 83.49 | 83.50 | 81.81 | 82.43 | -1.104% | 942,986 | -19.386% | |
| 2025-12-22 | 85.50 | 85.64 | 83.21 | 83.35 | -2.742% | 1,153,859 | -20.276% | |
| 2025-12-19 | 85.56 | 87.37 | 85.20 | 85.70 | -0.430% | 1,514,389 | -22.462% | |
| 2025-12-18 | 87.39 | 88.05 | 85.54 | 86.07 | -1.847% | 772,419 | -22.795% | |
| 2025-12-17 | 86.30 | 87.90 | 85.88 | 87.69 | +1.788% | 917,333 | -24.222% | |
| 2025-12-16 | 88.15 | 88.50 | 85.97 | 86.15 | -2.125% | 1,103,023 | -22.867% | |
| 2025-12-15 | 88.01 | 89.76 | 88.00 | 88.02 | +1.300% | 1,330,442 | -24.506% | |
| 2025-12-12 | 87.98 | 88.25 | 86.62 | 86.89 | -0.788% | 870,159 | -23.524% | |
| 2025-12-11 | 87.14 | 88.85 | 87.10 | 87.58 | +1.885% | 1,086,014 | -24.127% | |
| 2025-12-10 | 86.39 | 86.84 | 84.54 | 85.96 | -0.371% | 1,051,369 | -22.697% | |
| 2025-12-09 | 85.89 | 86.88 | 85.75 | 86.28 | +1.137% | 671,674 | -22.983% | |
| 2025-12-08 | 84.60 | 85.86 | 83.09 | 85.31 | +0.708% | 936,556 | -22.108% | |
| 2025-12-05 | 85.55 | 86.67 | 84.28 | 84.71 | -0.587% | 772,979 | -21.556% | |
| 2025-12-04 | 83.20 | 86.30 | 83.20 | 85.21 | +3.072% | 1,218,732 | -22.016% | |
| 2025-12-03 | 81.61 | 83.44 | 81.61 | 82.67 | +1.423% | 963,481 | -19.620% | |
| 2025-12-02 | 83.82 | 83.91 | 80.91 | 81.51 | -2.535% | 1,204,312 | -18.476% | |
| 2025-12-01 | 83.39 | 83.97 | 82.70 | 83.63 | +0.372% | 900,651 | -20.543% | |
| 2025-11-28 | 83.20 | 83.73 | 82.40 | 83.32 | +0.398% | 460,816 | -20.247% | |
| 2025-11-26 | 84.02 | 84.82 | 82.82 | 82.99 | -1.026% | 901,757 | -19.930% | |
| 2025-11-25 | 85.36 | 86.32 | 83.79 | 83.85 | -1.283% | 844,010 | -20.751% | |
| 2025-11-24 | 86.21 | 86.55 | 84.39 | 84.94 | -1.656% | 978,382 | -21.768% | |
| 2025-11-21 | 85.61 | 87.68 | 85.02 | 86.37 | +0.888% | 796,238 | -23.064% | |
| 2025-11-20 | 87.62 | 88.54 | 85.33 | 85.61 | -2.339% | 945,194 | -22.381% | |
| 2025-11-19 | 88.02 | 88.02 | 86.76 | 87.66 | -0.341% | 724,724 | -24.196% | |
| 2025-11-18 | 87.87 | 88.39 | 87.18 | 87.96 | -0.057% | 644,841 | -24.454% | |
| 2025-11-17 | 90.50 | 90.57 | 87.64 | 88.01 | -2.719% | 761,169 | -24.497% | |
| 2025-11-14 | 91.82 | 91.99 | 89.75 | 90.47 | -1.201% | 575,689 | -26.550% | |
| 2025-11-13 | 91.18 | 92.32 | 90.84 | 91.57 | +0.693% | 676,033 | -27.433% | |
| 2025-11-12 | 90.74 | 91.86 | 90.31 | 90.94 | +1.123% | 891,480 | -26.930% | |
| 2025-11-11 | 88.67 | 90.37 | 88.67 | 89.93 | +1.421% | 642,207 | -26.109% | |
| 2025-11-10 | 89.12 | 89.50 | 88.10 | 88.67 | -0.056% | 561,450 | -25.059% | |
| 2025-11-07 | 88.15 | 88.78 | 87.32 | 88.72 | +0.875% | 770,121 | -25.101% | |
| 2025-11-06 | 88.36 | 89.24 | 87.40 | 87.95 | -0.689% | 618,203 | -24.446% | |
| 2025-11-05 | 88.96 | 90.00 | 88.38 | 88.56 | -0.326% | 658,544 | -24.966% | |
| 2025-11-04 | 89.20 | 90.30 | 87.81 | 88.85 | +0.441% | 1,118,606 | -25.211% | |
| 2025-11-03 | 87.80 | 89.20 | 87.11 | 88.46 | +0.752% | 830,246 | -24.881% | |
| 2025-10-31 | 86.99 | 88.14 | 86.25 | 87.80 | +1.071% | 811,854 | -24.317% | |
| 2025-10-30 | 85.81 | 88.20 | 85.25 | 86.87 | -0.287% | 1,021,609 | -23.506% | |
| 2025-10-29 | 86.16 | 87.69 | 85.56 | 87.12 | -1.224% | 1,108,345 | -23.726% | Div $1.371 |
| 2025-10-28 | 90.40 | 90.59 | 88.17 | 88.20 | -2.531% | 996,221 | -24.660% | |
| 2025-10-27 | 90.50 | 91.10 | 89.75 | 90.49 | +0.533% | 844,598 | -26.566% | |
| 2025-10-24 | 89.99 | 91.19 | 89.83 | 90.01 | +0.739% | 645,078 | -26.175% | |
| 2025-10-23 | 91.08 | 91.08 | 87.68 | 89.35 | -1.975% | 959,112 | -25.630% | |
| 2025-10-22 | 90.25 | 91.48 | 89.53 | 91.15 | +0.997% | 824,271 | -27.098% | |
| 2025-10-21 | 90.18 | 91.86 | 89.12 | 90.25 | -1.096% | 1,003,578 | -26.371% | |
| 2025-10-20 | 95.26 | 95.57 | 91.12 | 91.25 | -3.500% | 1,030,556 | -27.178% | |
| 2025-10-17 | 92.29 | 94.71 | 92.29 | 94.56 | +2.939% | 669,838 | -29.727% | |
| 2025-10-16 | 93.05 | 93.47 | 91.80 | 91.86 | -1.279% | 969,149 | -27.662% | |
| 2025-10-15 | 93.73 | 94.54 | 92.33 | 93.05 | -0.225% | 756,240 | -28.587% | |
| 2025-10-14 | 91.86 | 94.03 | 91.80 | 93.26 | +1.337% | 801,241 | -28.748% | |
| 2025-10-13 | 94.54 | 95.56 | 91.94 | 92.03 | -2.542% | 1,241,075 | -27.795% | |
| 2025-10-10 | 92.36 | 94.77 | 91.50 | 94.43 | +3.146% | 1,280,007 | -29.630% | |
| 2025-10-09 | 92.12 | 93.14 | 91.50 | 91.55 | -0.619% | 842,350 | -27.417% | |
| 2025-10-08 | 93.01 | 93.12 | 91.49 | 92.12 | -0.808% | 1,476,849 | -27.866% | |
| 2025-10-07 | 94.60 | 94.60 | 92.25 | 92.87 | +0.108% | 1,227,044 | -28.448% | |
| 2025-10-06 | 92.50 | 94.12 | 92.00 | 92.77 | +0.227% | 1,480,399 | -28.371% | |
| 2025-10-03 | 92.78 | 94.80 | 92.27 | 92.56 | -0.022% | 1,813,321 | -28.209% | |
| 2025-10-02 | 92.06 | 93.68 | 89.94 | 92.58 | -0.409% | 1,736,509 | -28.224% | |
| 2025-10-01 | 87.00 | 94.36 | 86.64 | 92.96 | -1.211% | 2,323,221 | -28.518% | |
| 2025-09-30 | 96.31 | 96.59 | 93.75 | 94.10 | -2.102% | 1,613,005 | -29.384% | |
| 2025-09-29 | 98.44 | 98.44 | 95.13 | 96.12 | -2.347% | 1,384,634 | -30.868% | |
| 2025-09-26 | 100.35 | 101.86 | 98.05 | 98.43 | +0.964% | 1,582,894 | -32.490% | |
| 2025-09-25 | 97.31 | 97.84 | 94.50 | 97.49 | +0.278% | 1,482,633 | -31.839% | |
| 2025-09-24 | 97.00 | 98.55 | 96.24 | 97.22 | +0.382% | 880,179 | -31.650% | |
| 2025-09-23 | 99.38 | 99.72 | 96.57 | 96.85 | -2.634% | 862,038 | -31.389% | |
| 2025-09-22 | 99.95 | 100.19 | 97.90 | 99.47 | -0.530% | 1,492,540 | -33.196% | |
| 2025-09-19 | 104.81 | 104.81 | 99.50 | 100.00 | -4.279% | 1,892,285 | -33.550% | |
| 2025-09-18 | 103.01 | 105.28 | 102.49 | 104.47 | +0.918% | 767,978 | -36.393% | |
| 2025-09-17 | 102.87 | 104.40 | 101.94 | 103.52 | +0.495% | 831,640 | -35.810% | |
| 2025-09-16 | 108.51 | 108.81 | 101.60 | 103.01 | -5.051% | 1,229,775 | -35.492% | |
| 2025-09-15 | 110.56 | 110.87 | 108.38 | 108.49 | -1.943% | 494,379 | -38.750% | |
| 2025-09-12 | 110.25 | 111.61 | 109.90 | 110.64 | -0.333% | 417,254 | -39.940% | |
| 2025-09-11 | 109.91 | 111.76 | 109.36 | 111.01 | +1.379% | 420,126 | -40.141% | |
| 2025-09-10 | 108.03 | 109.53 | 106.32 | 109.50 | +0.755% | 749,622 | -39.315% | |
| 2025-09-09 | 111.01 | 112.13 | 108.61 | 108.68 | -2.564% | 699,704 | -38.857% | |
| 2025-09-08 | 114.18 | 115.28 | 111.44 | 111.54 | -2.012% | 598,320 | -40.425% | |
| 2025-09-05 | 113.50 | 115.49 | 113.45 | 113.83 | +0.672% | 720,534 | -41.623% | |
| 2025-09-04 | 111.12 | 113.34 | 110.41 | 113.07 | +2.233% | 678,303 | -41.231% | |
| 2025-09-03 | 116.05 | 116.44 | 109.92 | 110.60 | -4.663% | 922,523 | -39.919% | |
| 2025-09-02 | 115.64 | 116.58 | 115.10 | 116.01 | +0.320% | 768,032 | -42.720% | |
| 2025-08-29 | 115.87 | 116.61 | 115.28 | 115.64 | +0.208% | 544,427 | -42.537% | |
| 2025-08-28 | 116.74 | 116.74 | 114.86 | 115.40 | -1.199% | 470,919 | -42.418% | |
| 2025-08-27 | 114.96 | 116.99 | 114.59 | 116.80 | +1.574% | 493,502 | -43.108% | |
| 2025-08-26 | 114.46 | 115.88 | 113.17 | 114.99 | -0.377% | 676,211 | -42.212% | |
| 2025-08-25 | 116.33 | 117.45 | 114.56 | 115.42 | -0.530% | 585,355 | -42.430% | |
| 2025-08-22 | 113.82 | 116.63 | 113.46 | 116.04 | +2.464% | 740,641 | -42.735% | |
| 2025-08-21 | 113.31 | 114.40 | 111.97 | 113.25 | -0.832% | 700,776 | -41.325% | |
| 2025-08-20 | 111.09 | 114.26 | 110.86 | 114.20 | +3.762% | 803,294 | -41.813% | |
| 2025-08-19 | 108.80 | 110.64 | 108.74 | 110.06 | +1.065% | 558,742 | -39.624% | |
| 2025-08-18 | 111.00 | 112.88 | 108.70 | 108.90 | -1.582% | 832,727 | -38.981% | |
| 2025-08-15 | 108.36 | 111.10 | 108.30 | 110.65 | +2.463% | 1,086,165 | -39.946% | |
| 2025-08-14 | 108.39 | 109.01 | 106.50 | 107.99 | -1.514% | 490,006 | -38.467% | |
| 2025-08-13 | 107.85 | 110.10 | 106.88 | 109.65 | +1.688% | 1,052,453 | -39.398% | |
| 2025-08-12 | 107.14 | 107.93 | 105.86 | 107.83 | +0.279% | 455,226 | -38.375% | |
| 2025-08-11 | 107.62 | 109.00 | 106.25 | 107.53 | -0.195% | 749,732 | -38.203% | |
| 2025-08-08 | 105.93 | 108.55 | 105.93 | 107.74 | +1.872% | 723,771 | -38.324% | |
| 2025-08-07 | 104.19 | 106.04 | 103.75 | 105.76 | +1.254% | 572,733 | -37.169% | |
| 2025-08-06 | 105.01 | 105.24 | 103.42 | 104.45 | -0.552% | 694,462 | -36.381% | |
| 2025-08-05 | 103.65 | 106.28 | 103.63 | 105.03 | +1.371% | 864,535 | -36.732% | |
| 2025-08-04 | 106.07 | 107.18 | 102.00 | 103.61 | -3.958% | 1,295,835 | -35.865% | Div $2.354 |
| 2025-08-01 | 110.11 | 110.44 | 106.38 | 107.88 | -2.933% | 927,144 | -38.404% | |
| 2025-07-31 | 111.45 | 112.25 | 110.12 | 111.14 | -0.018% | 857,321 | -40.211% | |
| 2025-07-30 | 109.01 | 112.17 | 108.56 | 111.16 | +2.783% | 1,475,920 | -40.221% | |
| 2025-07-29 | 104.36 | 108.38 | 104.20 | 108.15 | +3.632% | 1,113,038 | -38.558% | |
| 2025-07-28 | 105.00 | 107.12 | 103.32 | 104.36 | -0.534% | 1,122,077 | -36.326% | |
| 2025-07-25 | 106.72 | 107.53 | 102.74 | 104.92 | -0.907% | 1,320,132 | -36.666% | |
| 2025-07-24 | 119.17 | 119.17 | 105.47 | 105.88 | -11.145% | 1,658,779 | -37.240% | |
| 2025-07-23 | 113.18 | 126.40 | 113.00 | 119.16 | +13.800% | 3,855,694 | -44.235% | |
| 2025-07-22 | 105.99 | 107.03 | 104.19 | 104.71 | -1.375% | 1,078,859 | -36.539% | |
| 2025-07-21 | 106.27 | 109.28 | 105.97 | 106.17 | +0.217% | 878,586 | -37.412% | |
| 2025-07-18 | 106.90 | 107.75 | 105.20 | 105.94 | -0.815% | 713,107 | -37.276% | |
| 2025-07-17 | 104.60 | 106.94 | 103.82 | 106.81 | +2.220% | 1,111,492 | -37.787% | |
| 2025-07-16 | 103.71 | 105.30 | 103.31 | 104.49 | +1.664% | 775,211 | -36.405% | |
| 2025-07-15 | 102.65 | 105.81 | 102.57 | 102.78 | +0.784% | 896,674 | -35.347% | |
| 2025-07-14 | 101.34 | 102.76 | 100.52 | 101.98 | +1.452% | 443,203 | -34.840% | |
| 2025-07-11 | 101.15 | 101.92 | 98.31 | 100.52 | -0.218% | 701,500 | -33.894% | |
| 2025-07-10 | 101.61 | 102.59 | 100.71 | 100.74 | -0.856% | 507,225 | -34.038% | |
| 2025-07-09 | 102.37 | 102.39 | 99.95 | 101.61 | -0.742% | 519,730 | -34.603% | |
| 2025-07-08 | 101.43 | 102.91 | 100.54 | 102.37 | +1.196% | 555,429 | -35.088% | |
| 2025-07-07 | 102.68 | 102.80 | 99.26 | 101.16 | -1.691% | 739,900 | -34.312% | |
| 2025-07-03 | 103.03 | 103.50 | 101.34 | 102.90 | -0.262% | 433,063 | -35.423% | |
| 2025-07-02 | 101.92 | 103.40 | 100.83 | 103.17 | +1.266% | 907,204 | -35.592% | |
| 2025-07-01 | 99.38 | 103.13 | 98.84 | 101.88 | +2.258% | 881,886 | -34.776% | |
| 2025-06-30 | 99.50 | 100.40 | 98.05 | 99.63 | +0.474% | 924,155 | -33.303% | |
| 2025-06-27 | 98.50 | 99.76 | 97.00 | 99.16 | +0.588% | 1,849,394 | -32.987% | |
| 2025-06-26 | 99.38 | 100.75 | 98.08 | 98.58 | -0.765% | 559,247 | -32.593% | |
| 2025-06-25 | 102.27 | 102.27 | 97.28 | 99.34 | -2.474% | 751,101 | -33.109% | |
| 2025-06-24 | 101.36 | 102.26 | 100.07 | 101.86 | +0.305% | 801,570 | -34.763% | |
| 2025-06-23 | 101.41 | 102.64 | 99.77 | 101.55 | -0.539% | 741,222 | -34.564% | |
| 2025-06-20 | 104.06 | 104.49 | 101.76 | 102.10 | -0.941% | 1,419,838 | -34.917% | |
| 2025-06-18 | 100.49 | 103.55 | 100.34 | 103.07 | +2.445% | 783,656 | -35.529% | |
| 2025-06-17 | 99.31 | 100.89 | 98.77 | 100.61 | +0.399% | 613,667 | -33.953% | |
| 2025-06-16 | 97.20 | 101.18 | 97.14 | 100.21 | +3.974% | 884,476 | -33.689% | |
| 2025-06-13 | 95.00 | 97.28 | 94.80 | 96.38 | +1.635% | 642,562 | -31.054% | |
| 2025-06-12 | 92.55 | 94.98 | 91.70 | 94.83 | +2.342% | 543,950 | -29.927% | |
| 2025-06-11 | 96.37 | 97.11 | 92.06 | 92.66 | -3.580% | 864,858 | -28.286% | |
| 2025-06-10 | 97.36 | 98.45 | 95.74 | 96.10 | -1.486% | 704,456 | -30.853% | |
| 2025-06-09 | 98.73 | 98.73 | 96.33 | 97.55 | -0.591% | 501,308 | -31.881% | |
| 2025-06-06 | 96.16 | 98.13 | 96.15 | 98.13 | +2.571% | 494,053 | -32.284% | |
| 2025-06-05 | 95.10 | 95.99 | 94.49 | 95.67 | +0.283% | 523,608 | -30.542% | |
| 2025-06-04 | 97.11 | 97.11 | 95.09 | 95.40 | -1.842% | 520,958 | -30.346% | |
| 2025-06-03 | 96.98 | 97.23 | 94.56 | 97.19 | +0.289% | 822,463 | -31.629% | |
| 2025-06-02 | 95.51 | 96.93 | 94.89 | 96.91 | +1.022% | 681,909 | -31.431% | |
| 2025-05-30 | 94.44 | 96.61 | 94.44 | 95.93 | +1.977% | 861,067 | -30.731% | |
| 2025-05-29 | 93.41 | 94.32 | 92.42 | 94.07 | +0.663% | 555,040 | -29.361% | |
| 2025-05-28 | 95.37 | 95.43 | 93.03 | 93.45 | 0.000% | 489,857 | -28.892% |