CIGI
Colliers International Group Inc. Subordinate Voting Shares
stockNASDAQ
At CloseOct 6, 2026 3:59:45 PM EDT
87.60USD-1.623%(-1.44)225,325
55.86Bid138.48Ask82.62SpreadCIGI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 89.68 | 90.20 | 87.59 | 87.60 | -1.617% | 225,325 | 0.000% | |
| 2026-10-05 | 90.27 | 90.64 | 88.97 | 89.04 | -0.824% | 232,473 | -1.617% | |
| 2026-10-02 | 91.53 | 93.25 | 89.71 | 89.78 | -1.848% | 272,771 | -2.428% | |
| 2026-10-01 | 90.14 | 92.25 | 89.28 | 91.47 | +1.860% | 303,019 | -4.231% | |
| 2026-09-30 | 90.73 | 90.73 | 89.04 | 89.80 | -0.267% | 171,440 | -2.450% | |
| 2026-09-29 | 89.46 | 90.40 | 88.66 | 90.04 | +0.145% | 326,637 | -2.710% | |
| 2026-09-28 | 89.63 | 90.79 | 87.36 | 89.91 | -0.564% | 268,073 | -2.569% | |
| 2026-09-25 | 91.99 | 92.96 | 90.13 | 90.42 | -1.962% | 154,994 | -3.119% | |
| 2026-09-24 | 91.58 | 93.06 | 89.74 | 92.23 | +1.008% | 451,683 | -5.020% | |
| 2026-09-23 | 92.31 | 92.31 | 90.40 | 91.31 | -1.233% | 403,977 | -4.063% | |
| 2026-09-22 | 93.48 | 93.48 | 90.93 | 92.45 | +0.054% | 205,687 | -5.246% | |
| 2026-09-21 | 89.74 | 93.00 | 89.56 | 92.40 | +3.113% | 246,810 | -5.195% | |
| 2026-09-18 | 88.18 | 89.69 | 87.86 | 89.61 | +0.935% | 314,524 | -2.243% | |
| 2026-09-17 | 90.81 | 91.02 | 88.23 | 88.78 | -0.404% | 311,843 | -1.329% | |
| 2026-09-16 | 90.52 | 91.51 | 88.39 | 89.14 | -1.677% | 270,957 | -1.728% | |
| 2026-09-15 | 93.55 | 93.78 | 90.49 | 90.66 | -3.553% | 211,239 | -3.375% | |
| 2026-09-14 | 94.21 | 95.02 | 92.18 | 94.00 | +0.696% | 233,277 | -6.809% | |
| 2026-09-11 | 92.00 | 93.83 | 91.70 | 93.35 | +2.369% | 274,005 | -6.160% | |
| 2026-09-10 | 94.72 | 95.34 | 90.50 | 91.19 | -3.838% | 292,662 | -3.937% | |
| 2026-09-09 | 95.37 | 95.37 | 92.91 | 94.83 | -0.493% | 289,450 | -7.624% | |
| 2026-09-08 | 98.05 | 98.48 | 95.08 | 95.30 | -3.757% | 338,020 | -8.080% | |
| 2026-09-04 | 99.66 | 100.08 | 98.39 | 99.02 | -1.756% | 434,632 | -11.533% | |
| 2026-09-03 | 99.03 | 101.82 | 99.03 | 100.79 | +3.089% | 304,045 | -13.087% | |
| 2026-09-02 | 99.87 | 99.87 | 96.12 | 97.77 | -1.382% | 209,704 | -10.402% | |
| 2026-09-01 | 99.69 | 100.58 | 98.71 | 99.14 | -1.510% | 127,343 | -11.640% | |
| 2026-08-31 | 102.84 | 102.97 | 99.74 | 100.66 | -2.205% | 197,894 | -12.974% | |
| 2026-08-28 | 103.87 | 106.16 | 102.59 | 102.93 | -0.039% | 280,430 | -14.894% | |
| 2026-08-27 | 103.53 | 104.98 | 102.62 | 102.97 | -1.483% | 237,438 | -14.927% | |
| 2026-08-26 | 105.43 | 105.43 | 103.28 | 104.52 | -0.976% | 155,642 | -16.188% | |
| 2026-08-25 | 107.57 | 107.92 | 104.89 | 105.55 | -2.142% | 222,571 | -17.006% | |
| 2026-08-24 | 109.48 | 109.48 | 106.72 | 107.86 | +0.747% | 111,093 | -18.784% | |
| 2026-08-21 | 107.01 | 107.99 | 105.68 | 107.06 | +0.337% | 155,155 | -18.177% | |
| 2026-08-20 | 108.35 | 109.73 | 106.55 | 106.70 | -2.761% | 138,152 | -17.901% | |
| 2026-08-19 | 105.97 | 111.20 | 105.97 | 109.73 | +4.734% | 230,671 | -20.168% | |
| 2026-08-18 | 104.01 | 107.45 | 103.31 | 104.77 | +1.296% | 184,263 | -16.388% | |
| 2026-08-17 | 104.78 | 104.78 | 102.69 | 103.43 | -1.878% | 255,157 | -15.305% | |
| 2026-08-14 | 105.98 | 105.98 | 103.89 | 105.41 | -0.359% | 140,262 | -16.896% | |
| 2026-08-13 | 102.03 | 105.79 | 100.98 | 105.79 | +4.888% | 220,195 | -17.194% | |
| 2026-08-12 | 103.77 | 103.77 | 99.32 | 100.86 | -2.673% | 202,314 | -13.147% | |
| 2026-08-11 | 100.08 | 103.97 | 100.08 | 103.63 | +3.547% | 149,196 | -15.468% | |
| 2026-08-10 | 100.25 | 101.45 | 98.65 | 100.08 | -1.438% | 319,076 | -12.470% | |
| 2026-08-07 | 98.84 | 103.67 | 98.84 | 101.54 | +2.836% | 354,829 | -13.729% | |
| 2026-08-06 | 101.50 | 101.50 | 97.43 | 98.74 | -2.489% | 222,670 | -11.282% | |
| 2026-08-05 | 99.96 | 101.79 | 98.57 | 101.26 | +2.231% | 235,534 | -13.490% | |
| 2026-08-04 | 99.03 | 99.46 | 97.53 | 99.05 | -0.322% | 167,162 | -11.560% | |
| 2026-08-03 | 99.54 | 101.99 | 98.14 | 99.37 | +0.832% | 168,103 | -11.845% | |
| 2026-07-31 | 97.85 | 99.60 | 97.51 | 98.55 | -0.835% | 202,171 | -11.111% | |
| 2026-07-30 | 104.29 | 104.29 | 97.57 | 99.38 | -1.803% | 297,794 | -11.853% | |
| 2026-07-29 | 103.55 | 104.96 | 101.04 | 101.20 | -2.603% | 295,334 | -13.443% | |
| 2026-07-28 | 103.28 | 105.51 | 103.28 | 103.91 | +1.893% | 257,221 | -15.696% | |
| 2026-07-27 | 98.50 | 102.42 | 98.50 | 101.98 | +4.606% | 190,584 | -14.101% | |
| 2026-07-24 | 94.81 | 97.90 | 94.19 | 97.49 | +3.834% | 177,536 | -10.145% | |
| 2026-07-23 | 96.74 | 96.79 | 92.31 | 93.89 | -3.949% | 252,732 | -6.699% | |
| 2026-07-22 | 98.12 | 98.61 | 96.17 | 97.75 | -0.275% | 270,577 | -10.384% | |
| 2026-07-21 | 99.43 | 100.14 | 97.70 | 98.02 | -1.646% | 197,189 | -10.630% | |
| 2026-07-20 | 101.92 | 101.92 | 98.00 | 99.66 | -2.217% | 227,397 | -12.101% | |
| 2026-07-17 | 101.10 | 102.36 | 100.48 | 101.92 | -0.284% | 326,859 | -14.050% | |
| 2026-07-16 | 100.87 | 102.90 | 100.69 | 102.21 | +1.520% | 136,554 | -14.294% | |
| 2026-07-15 | 95.11 | 103.59 | 95.11 | 100.68 | +5.879% | 235,297 | -12.992% | |
| 2026-07-14 | 96.03 | 97.50 | 94.94 | 95.09 | -1.645% | 126,483 | -7.877% | |
| 2026-07-13 | 98.41 | 99.59 | 96.25 | 96.68 | -0.983% | 141,907 | -9.392% | |
| 2026-07-10 | 99.69 | 100.40 | 97.09 | 97.64 | -1.284% | 181,723 | -10.283% | |
| 2026-07-09 | 97.40 | 99.60 | 97.26 | 98.91 | +0.621% | 156,111 | -11.435% | |
| 2026-07-08 | 99.50 | 99.97 | 96.14 | 98.30 | -2.209% | 357,418 | -10.885% | |
| 2026-07-07 | 99.99 | 101.97 | 99.99 | 100.52 | +1.700% | 207,398 | -12.853% | |
| 2026-07-06 | 98.70 | 99.24 | 97.00 | 98.84 | +0.335% | 228,142 | -11.372% | |
| 2026-07-02 | 96.34 | 99.39 | 95.79 | 98.51 | +2.252% | 258,325 | -11.075% | |
| 2026-07-01 | 94.37 | 98.06 | 94.37 | 96.34 | +2.719% | 137,920 | -9.072% | |
| 2026-06-30 | 91.78 | 94.17 | 90.84 | 93.79 | +1.089% | 226,075 | -6.600% | Div $0.150 |
| 2026-06-29 | 92.79 | 93.90 | 89.25 | 92.78 | +0.032% | 434,884 | -5.583% | |
| 2026-06-26 | 88.73 | 92.86 | 88.73 | 92.75 | +4.436% | 685,944 | -5.553% | |
| 2026-06-25 | 90.41 | 92.14 | 88.38 | 88.81 | -1.432% | 388,221 | -1.362% | |
| 2026-06-24 | 90.30 | 91.83 | 89.81 | 90.10 | +0.637% | 143,723 | -2.775% | |
| 2026-06-23 | 90.09 | 90.82 | 89.05 | 89.53 | -0.089% | 139,778 | -2.156% | |
| 2026-06-22 | 91.12 | 92.08 | 89.31 | 89.61 | -1.862% | 198,358 | -2.243% | |
| 2026-06-18 | 93.94 | 94.40 | 90.45 | 91.31 | -1.701% | 206,692 | -4.063% | |
| 2026-06-17 | 95.50 | 97.56 | 92.78 | 92.89 | -2.733% | 227,969 | -5.695% | |
| 2026-06-16 | 95.54 | 96.51 | 94.97 | 95.50 | +0.431% | 166,267 | -8.272% | |
| 2026-06-15 | 99.17 | 100.16 | 94.61 | 95.09 | -2.362% | 188,180 | -7.877% | |
| 2026-06-12 | 97.12 | 98.90 | 96.05 | 97.39 | +0.288% | 96,988 | -10.052% | |
| 2026-06-11 | 98.74 | 100.96 | 95.03 | 97.11 | -1.760% | 203,633 | -9.793% | |
| 2026-06-10 | 99.47 | 100.18 | 98.31 | 98.85 | -0.713% | 153,335 | -11.381% | |
| 2026-06-09 | 96.78 | 101.09 | 96.78 | 99.56 | +2.872% | 147,482 | -12.013% | |
| 2026-06-08 | 97.16 | 98.39 | 95.36 | 96.78 | -0.391% | 223,804 | -9.485% | |
| 2026-06-05 | 97.20 | 97.61 | 95.66 | 97.16 | -0.349% | 151,444 | -9.839% | |
| 2026-06-04 | 96.91 | 98.60 | 96.59 | 97.50 | +1.775% | 141,919 | -10.154% | |
| 2026-06-03 | 96.00 | 96.57 | 94.64 | 95.80 | -0.869% | 170,992 | -8.559% | |
| 2026-06-02 | 96.17 | 98.39 | 95.37 | 96.64 | +0.052% | 169,488 | -9.354% | |
| 2026-06-01 | 94.27 | 96.80 | 92.77 | 96.59 | +2.363% | 151,576 | -9.307% | |
| 2026-05-29 | 95.32 | 95.84 | 94.01 | 94.36 | -1.483% | 191,908 | -7.164% | |
| 2026-05-28 | 96.04 | 96.74 | 94.89 | 95.78 | -0.457% | 227,901 | -8.540% | |
| 2026-05-27 | 96.36 | 99.47 | 95.73 | 96.22 | +0.229% | 235,885 | -8.959% | |
| 2026-05-26 | 96.17 | 97.25 | 94.69 | 96.00 | -0.073% | 242,199 | -8.750% | |
| 2026-05-22 | 95.59 | 96.95 | 95.23 | 96.07 | -0.104% | 173,912 | -8.816% | |
| 2026-05-21 | 95.43 | 96.74 | 93.55 | 96.17 | -0.404% | 241,863 | -8.911% | |
| 2026-05-20 | 92.81 | 97.53 | 91.80 | 96.56 | +3.594% | 258,464 | -9.279% | |
| 2026-05-19 | 92.47 | 95.42 | 91.55 | 93.21 | +1.249% | 274,661 | -6.019% | |
| 2026-05-18 | 92.05 | 95.11 | 91.06 | 92.06 | +0.065% | 231,641 | -4.845% | |
| 2026-05-15 | 92.98 | 93.65 | 90.93 | 92.00 | -1.835% | 386,462 | -4.783% | |
| 2026-05-14 | 98.72 | 99.59 | 93.00 | 93.72 | -5.065% | 475,954 | -6.530% | |
| 2026-05-13 | 95.40 | 99.12 | 94.75 | 98.72 | +3.480% | 969,561 | -11.264% | |
| 2026-05-12 | 95.60 | 96.34 | 94.15 | 95.40 | -0.615% | 894,829 | -8.176% | |
| 2026-05-11 | 98.58 | 103.39 | 95.67 | 95.99 | -2.677% | 705,947 | -8.740% | |
| 2026-05-08 | 103.24 | 105.57 | 98.61 | 98.63 | -4.715% | 395,429 | -11.183% | |
| 2026-05-07 | 99.87 | 103.86 | 98.87 | 103.51 | +4.366% | 343,118 | -15.370% | |
| 2026-05-06 | 98.80 | 101.19 | 97.83 | 99.18 | +2.247% | 264,564 | -11.676% | |
| 2026-05-05 | 99.99 | 100.36 | 94.57 | 97.00 | -5.596% | 466,502 | -9.691% | |
| 2026-05-04 | 103.36 | 104.62 | 101.83 | 102.75 | -0.849% | 236,775 | -14.745% | |
| 2026-05-01 | 105.21 | 106.14 | 103.58 | 103.63 | -0.908% | 149,377 | -15.468% | |
| 2026-04-30 | 104.00 | 105.02 | 102.67 | 104.58 | +0.577% | 236,120 | -16.236% | |
| 2026-04-29 | 109.98 | 110.32 | 103.89 | 103.98 | -5.892% | 213,724 | -15.753% | |
| 2026-04-28 | 110.17 | 110.97 | 108.85 | 110.49 | +0.858% | 150,304 | -20.717% | |
| 2026-04-27 | 109.01 | 110.17 | 108.67 | 109.55 | +0.689% | 144,183 | -20.037% | |
| 2026-04-24 | 110.96 | 112.07 | 108.10 | 108.80 | -1.867% | 151,453 | -19.485% | |
| 2026-04-23 | 116.22 | 117.04 | 108.65 | 110.87 | -4.480% | 318,608 | -20.989% | |
| 2026-04-22 | 115.81 | 116.59 | 114.26 | 116.07 | +0.790% | 143,482 | -24.528% | |
| 2026-04-21 | 117.75 | 118.91 | 115.09 | 115.16 | -2.200% | 78,943 | -23.932% | |
| 2026-04-20 | 116.96 | 124.53 | 116.05 | 117.75 | +0.675% | 68,753 | -25.605% | |
| 2026-04-17 | 116.31 | 119.33 | 116.01 | 116.96 | +1.634% | 186,022 | -25.103% | |
| 2026-04-16 | 114.25 | 115.63 | 113.60 | 115.08 | +1.160% | 186,406 | -23.879% | |
| 2026-04-15 | 114.59 | 115.80 | 113.36 | 113.76 | +0.088% | 114,135 | -22.996% | |
| 2026-04-14 | 114.37 | 116.08 | 113.65 | 113.66 | -0.088% | 97,060 | -22.928% | |
| 2026-04-13 | 110.35 | 114.20 | 110.04 | 113.76 | +2.348% | 239,942 | -22.996% | |
| 2026-04-10 | 111.51 | 112.25 | 109.85 | 111.15 | -0.323% | 144,807 | -21.188% | |
| 2026-04-09 | 110.35 | 111.67 | 107.62 | 111.51 | +0.987% | 216,292 | -21.442% | |
| 2026-04-08 | 112.70 | 114.65 | 108.69 | 110.42 | +2.184% | 357,749 | -20.667% | |
| 2026-04-07 | 108.07 | 108.70 | 105.93 | 108.06 | -0.552% | 158,731 | -18.934% | |
| 2026-04-06 | 107.40 | 109.51 | 107.40 | 108.66 | +0.995% | 205,168 | -19.382% | |
| 2026-04-02 | 104.85 | 107.94 | 104.04 | 107.59 | +0.683% | 104,384 | -18.580% | |
| 2026-04-01 | 107.16 | 108.74 | 105.84 | 106.86 | -0.028% | 228,765 | -18.024% | |
| 2026-03-31 | 104.68 | 109.43 | 102.94 | 106.89 | +3.566% | 408,119 | -18.047% | |
| 2026-03-30 | 101.03 | 104.39 | 100.53 | 103.21 | +3.360% | 483,854 | -15.125% | |
| 2026-03-27 | 98.31 | 100.06 | 95.66 | 99.86 | +1.376% | 649,671 | -12.273% | |
| 2026-03-26 | 101.29 | 104.02 | 98.47 | 98.50 | -3.686% | 578,796 | -11.066% | |
| 2026-03-25 | 102.98 | 104.00 | 100.83 | 102.27 | +0.759% | 419,711 | -14.344% | |
| 2026-03-24 | 100.19 | 103.03 | 99.25 | 101.50 | -0.490% | 472,066 | -13.695% | |
| 2026-03-23 | 102.97 | 106.50 | 101.98 | 102.00 | +1.715% | 469,114 | -14.118% | |
| 2026-03-20 | 102.73 | 103.58 | 99.68 | 100.28 | -2.829% | 406,128 | -12.645% | |
| 2026-03-19 | 103.85 | 105.09 | 102.72 | 103.20 | -2.217% | 349,808 | -15.116% | |
| 2026-03-18 | 107.50 | 108.15 | 105.20 | 105.54 | -2.042% | 358,240 | -16.998% | |
| 2026-03-17 | 109.34 | 110.98 | 107.59 | 107.74 | -0.444% | 226,812 | -18.693% | |
| 2026-03-16 | 109.89 | 111.23 | 108.03 | 108.22 | +0.232% | 223,762 | -19.054% | |
| 2026-03-13 | 106.49 | 109.43 | 106.49 | 107.97 | +1.772% | 181,300 | -18.866% | |
| 2026-03-12 | 107.70 | 110.23 | 105.71 | 106.09 | -3.282% | 520,627 | -17.429% | |
| 2026-03-11 | 111.78 | 112.07 | 105.90 | 109.69 | -1.870% | 582,099 | -20.139% | |
| 2026-03-10 | 116.96 | 118.74 | 109.43 | 111.78 | -5.207% | 328,878 | -21.632% | |
| 2026-03-09 | 114.34 | 118.30 | 112.25 | 117.92 | +1.611% | 383,982 | -25.712% | |
| 2026-03-06 | 117.00 | 117.00 | 114.34 | 116.05 | -2.553% | 354,651 | -24.515% | |
| 2026-03-05 | 116.72 | 119.60 | 116.72 | 119.09 | +0.898% | 261,919 | -26.442% | |
| 2026-03-04 | 117.55 | 118.77 | 116.83 | 118.03 | +0.665% | 400,683 | -25.782% | |
| 2026-03-03 | 113.06 | 118.55 | 112.17 | 117.25 | +0.601% | 255,911 | -25.288% | |
| 2026-03-02 | 114.59 | 117.52 | 113.38 | 116.55 | -1.836% | 294,761 | -24.839% | |
| 2026-02-27 | 118.60 | 120.02 | 117.46 | 118.73 | -1.892% | 444,578 | -26.219% | |
| 2026-02-26 | 117.62 | 121.40 | 117.60 | 121.02 | +3.259% | 309,101 | -27.615% | |
| 2026-02-25 | 114.67 | 117.47 | 113.23 | 117.20 | +2.627% | 437,831 | -25.256% | |
| 2026-02-24 | 110.56 | 114.89 | 110.56 | 114.20 | +2.513% | 356,614 | -23.292% | |
| 2026-02-23 | 114.10 | 114.88 | 110.62 | 111.40 | -2.392% | 351,477 | -21.364% | |
| 2026-02-20 | 115.30 | 117.50 | 113.22 | 114.13 | -0.774% | 410,726 | -23.245% | |
| 2026-02-19 | 115.85 | 118.47 | 114.92 | 115.02 | -1.101% | 497,580 | -23.839% | |
| 2026-02-18 | 110.00 | 117.91 | 110.00 | 116.30 | +5.574% | 667,987 | -24.678% | |
| 2026-02-17 | 113.39 | 113.57 | 108.62 | 110.16 | -2.849% | 704,347 | -20.479% | |
| 2026-02-13 | 119.00 | 120.00 | 98.97 | 113.39 | -4.094% | 2,508,308 | -22.745% | |
| 2026-02-12 | 130.50 | 131.35 | 115.12 | 118.23 | -9.061% | 1,574,761 | -25.907% | |
| 2026-02-11 | 146.46 | 146.93 | 129.13 | 130.01 | -11.250% | 1,287,355 | -32.621% | |
| 2026-02-10 | 143.66 | 147.61 | 143.66 | 146.49 | +2.297% | 326,580 | -40.201% | |
| 2026-02-09 | 139.71 | 143.38 | 139.03 | 143.20 | +2.491% | 199,397 | -38.827% | |
| 2026-02-06 | 135.28 | 139.72 | 134.58 | 139.72 | +4.160% | 484,943 | -37.303% | |
| 2026-02-05 | 134.78 | 136.87 | 133.26 | 134.14 | -0.357% | 215,800 | -34.695% | |
| 2026-02-04 | 131.23 | 135.96 | 129.50 | 134.62 | +4.893% | 1,204,056 | -34.928% | |
| 2026-02-03 | 136.97 | 140.38 | 127.28 | 128.34 | -5.902% | 679,802 | -31.744% | |
| 2026-02-02 | 136.17 | 138.46 | 135.05 | 136.39 | -0.227% | 121,772 | -35.772% | |
| 2026-01-30 | 138.29 | 138.43 | 134.83 | 136.70 | -1.364% | 498,017 | -35.918% | |
| 2026-01-29 | 138.76 | 138.92 | 136.82 | 138.59 | +0.428% | 263,500 | -36.792% | |
| 2026-01-28 | 136.88 | 139.15 | 136.50 | 138.00 | +0.546% | 464,794 | -36.522% | |
| 2026-01-27 | 138.85 | 138.85 | 136.70 | 137.25 | -0.895% | 391,244 | -36.175% | |
| 2026-01-26 | 140.26 | 141.63 | 137.98 | 138.49 | -0.972% | 171,719 | -36.746% | |
| 2026-01-23 | 139.65 | 140.94 | 139.17 | 139.85 | -0.787% | 143,063 | -37.361% | |
| 2026-01-22 | 144.84 | 148.97 | 140.77 | 140.96 | -1.763% | 169,595 | -37.855% | |
| 2026-01-21 | 144.22 | 145.04 | 142.56 | 143.49 | +0.343% | 93,916 | -38.950% | |
| 2026-01-20 | 144.57 | 147.14 | 142.25 | 143.00 | -2.860% | 79,778 | -38.741% | |
| 2026-01-16 | 146.86 | 148.81 | 145.41 | 147.21 | -0.190% | 92,189 | -40.493% | |
| 2026-01-15 | 144.23 | 148.05 | 143.93 | 147.49 | +2.709% | 102,587 | -40.606% | |
| 2026-01-14 | 144.67 | 144.85 | 140.83 | 143.60 | -0.402% | 60,898 | -38.997% | |
| 2026-01-13 | 147.07 | 147.07 | 143.72 | 144.18 | -1.361% | 78,098 | -39.243% | |
| 2026-01-12 | 145.69 | 146.52 | 142.97 | 146.17 | +0.144% | 62,892 | -40.070% | |
| 2026-01-09 | 147.12 | 148.48 | 145.64 | 145.96 | -0.266% | 51,363 | -39.984% | |
| 2026-01-08 | 144.31 | 147.84 | 144.31 | 146.35 | +0.646% | 82,293 | -40.143% | |
| 2026-01-07 | 147.08 | 148.22 | 144.91 | 145.41 | -1.122% | 89,840 | -39.757% | |
| 2026-01-06 | 146.58 | 148.02 | 145.47 | 147.06 | -0.210% | 122,816 | -40.432% | |
| 2026-01-05 | 144.42 | 149.67 | 137.07 | 147.37 | +1.481% | 70,053 | -40.558% | |
| 2026-01-02 | 147.54 | 148.22 | 144.28 | 145.22 | -1.218% | 57,669 | -39.678% | |
| 2025-12-31 | 149.77 | 149.77 | 147.00 | 147.01 | -1.843% | 59,366 | -40.412% | Div $0.150 |
| 2025-12-30 | 148.76 | 150.35 | 148.76 | 149.77 | +0.140% | 143,562 | -41.510% | |
| 2025-12-29 | 149.38 | 150.78 | 148.46 | 149.56 | -0.147% | 44,348 | -41.428% | |
| 2025-12-26 | 150.75 | 150.75 | 148.88 | 149.78 | -0.087% | 46,341 | -41.514% | |
| 2025-12-24 | 149.64 | 150.72 | 148.47 | 149.91 | +0.604% | 29,392 | -41.565% | |
| 2025-12-23 | 148.27 | 149.15 | 146.63 | 149.01 | +0.771% | 68,820 | -41.212% | |
| 2025-12-22 | 146.57 | 148.28 | 145.60 | 147.87 | +1.108% | 107,821 | -40.759% | |
| 2025-12-19 | 146.54 | 147.86 | 145.48 | 146.25 | -0.102% | 147,602 | -40.103% | |
| 2025-12-18 | 144.59 | 147.64 | 143.75 | 146.40 | +2.178% | 129,215 | -40.164% | |
| 2025-12-17 | 146.74 | 147.28 | 142.23 | 143.28 | -2.424% | 214,365 | -38.861% | |
| 2025-12-16 | 144.91 | 147.75 | 144.91 | 146.84 | +1.241% | 87,306 | -40.343% | |
| 2025-12-15 | 145.59 | 146.76 | 143.43 | 145.04 | -0.337% | 105,853 | -39.603% | |
| 2025-12-12 | 145.75 | 145.88 | 142.99 | 145.53 | -0.240% | 109,790 | -39.806% | |
| 2025-12-11 | 145.13 | 147.18 | 145.13 | 145.88 | +0.913% | 129,071 | -39.951% | |
| 2025-12-10 | 142.16 | 144.62 | 141.48 | 144.56 | +2.481% | 87,128 | -39.402% | |
| 2025-12-09 | 142.80 | 144.14 | 141.06 | 141.06 | -0.864% | 67,486 | -37.899% | |
| 2025-12-08 | 144.47 | 145.88 | 139.75 | 142.29 | -2.548% | 193,750 | -38.436% | |
| 2025-12-05 | 144.26 | 147.12 | 144.26 | 146.01 | +0.975% | 112,866 | -40.004% | |
| 2025-12-04 | 143.62 | 146.02 | 142.16 | 144.60 | +0.270% | 78,352 | -39.419% | |
| 2025-12-03 | 142.81 | 144.96 | 142.44 | 144.21 | +0.980% | 112,492 | -39.255% | |
| 2025-12-02 | 144.03 | 144.34 | 141.94 | 142.81 | -0.035% | 109,075 | -38.660% | |
| 2025-12-01 | 142.67 | 144.71 | 142.08 | 142.86 | -0.785% | 92,908 | -38.681% | |
| 2025-11-28 | 144.74 | 144.88 | 143.06 | 143.99 | -0.125% | 76,962 | -39.162% | |
| 2025-11-26 | 141.56 | 145.75 | 141.56 | 144.17 | +1.851% | 209,209 | -39.238% | |
| 2025-11-25 | 140.97 | 142.92 | 140.57 | 141.55 | +1.150% | 161,621 | -38.114% | |
| 2025-11-24 | 140.21 | 141.00 | 138.90 | 139.94 | -0.342% | 128,728 | -37.402% | |
| 2025-11-21 | 136.79 | 140.75 | 136.79 | 140.42 | +2.894% | 128,577 | -37.616% | |
| 2025-11-20 | 139.06 | 140.26 | 136.09 | 136.47 | -0.843% | 102,331 | -35.810% | |
| 2025-11-19 | 138.56 | 138.78 | 136.29 | 137.63 | +0.563% | 104,562 | -36.351% | |
| 2025-11-18 | 139.64 | 139.64 | 136.76 | 136.86 | -1.716% | 182,535 | -35.993% | |
| 2025-11-17 | 145.60 | 145.80 | 138.96 | 139.25 | -4.994% | 115,521 | -37.092% | |
| 2025-11-14 | 147.01 | 147.15 | 145.40 | 146.57 | -1.066% | 200,931 | -40.233% | |
| 2025-11-13 | 152.02 | 152.72 | 147.59 | 148.15 | -2.485% | 124,209 | -40.871% | |
| 2025-11-12 | 152.51 | 153.87 | 151.66 | 151.93 | -0.030% | 75,727 | -42.340% | |
| 2025-11-11 | 152.21 | 153.39 | 150.54 | 151.97 | +0.476% | 53,818 | -42.357% | |
| 2025-11-10 | 150.47 | 152.02 | 149.88 | 151.25 | -0.175% | 62,628 | -42.083% | |
| 2025-11-07 | 151.15 | 151.90 | 149.03 | 151.51 | +0.608% | 129,162 | -42.184% | |
| 2025-11-06 | 154.43 | 154.43 | 150.60 | 150.60 | -1.880% | 119,055 | -41.833% | |
| 2025-11-05 | 154.73 | 154.73 | 149.96 | 153.49 | -1.003% | 221,484 | -42.926% | |
| 2025-11-04 | 159.00 | 160.30 | 152.90 | 155.04 | -2.306% | 222,974 | -43.498% | |
| 2025-11-03 | 159.00 | 159.00 | 156.82 | 158.70 | -0.520% | 116,762 | -44.802% | |
| 2025-10-31 | 159.81 | 160.61 | 157.52 | 159.53 | -0.081% | 82,359 | -45.089% | |
| 2025-10-30 | 161.40 | 162.53 | 159.29 | 159.66 | -2.043% | 139,722 | -45.133% | |
| 2025-10-29 | 164.94 | 165.25 | 162.20 | 162.99 | -1.248% | 116,137 | -46.254% | |
| 2025-10-28 | 165.72 | 166.22 | 164.39 | 165.05 | -0.734% | 73,735 | -46.925% | |
| 2025-10-27 | 166.02 | 167.24 | 165.21 | 166.27 | +0.132% | 124,981 | -47.315% | |
| 2025-10-24 | 171.20 | 171.51 | 166.05 | 166.05 | -1.914% | 205,289 | -47.245% | |
| 2025-10-23 | 164.77 | 170.15 | 162.82 | 169.29 | +3.754% | 362,964 | -48.254% | |
| 2025-10-22 | 161.46 | 163.43 | 160.80 | 163.16 | +1.206% | 96,087 | -46.312% | |
| 2025-10-21 | 159.55 | 162.06 | 159.03 | 161.22 | +1.383% | 72,298 | -45.664% | |
| 2025-10-20 | 157.40 | 159.36 | 156.92 | 159.02 | +0.888% | 111,838 | -44.913% | |
| 2025-10-17 | 154.19 | 158.80 | 153.53 | 157.62 | +1.960% | 82,023 | -44.423% | |
| 2025-10-16 | 155.37 | 156.51 | 154.34 | 154.59 | -0.303% | 137,759 | -43.334% | |
| 2025-10-15 | 153.49 | 156.22 | 153.49 | 155.06 | +1.625% | 120,837 | -43.506% | |
| 2025-10-14 | 152.25 | 152.92 | 151.38 | 152.58 | -0.359% | 84,220 | -42.587% | |
| 2025-10-13 | 150.89 | 153.38 | 150.01 | 153.13 | +2.449% | 55,916 | -42.794% | |
| 2025-10-10 | 152.52 | 154.09 | 149.45 | 149.47 | -2.025% | 74,613 | -41.393% | |
| 2025-10-09 | 151.28 | 152.56 | 150.63 | 152.56 | +0.580% | 63,449 | -42.580% | |
| 2025-10-08 | 152.88 | 153.15 | 150.72 | 151.68 | -0.227% | 65,200 | -42.247% | |
| 2025-10-07 | 152.15 | 152.77 | 150.86 | 152.03 | -0.266% | 97,646 | -42.378% | |
| 2025-10-06 | 155.42 | 155.42 | 152.00 | 152.43 | -1.902% | 109,240 | -42.531% | |
| 2025-10-03 | 152.90 | 155.96 | 152.90 | 155.38 | +1.090% | 76,177 | -43.624% | |
| 2025-10-02 | 153.72 | 155.80 | 153.05 | 153.71 | -0.110% | 114,676 | -43.010% | |
| 2025-10-01 | 161.00 | 161.00 | 153.81 | 153.88 | -1.492% | 84,002 | -43.073% | |
| 2025-09-30 | 157.61 | 158.26 | 154.50 | 156.21 | -0.611% | 92,737 | -43.922% | |
| 2025-09-29 | 157.87 | 158.79 | 156.22 | 157.17 | +0.108% | 157,299 | -44.264% | |
| 2025-09-26 | 157.26 | 157.80 | 155.09 | 157.00 | +0.326% | 125,932 | -44.204% | |
| 2025-09-25 | 156.93 | 157.99 | 155.35 | 156.49 | -1.000% | 129,726 | -44.022% | |
| 2025-09-24 | 162.21 | 162.34 | 157.74 | 158.07 | -2.858% | 162,382 | -44.582% | |
| 2025-09-23 | 164.85 | 165.94 | 161.79 | 162.72 | -1.022% | 211,365 | -46.165% | |
| 2025-09-22 | 163.81 | 164.63 | 162.37 | 164.40 | +0.006% | 102,209 | -46.715% | |
| 2025-09-19 | 167.03 | 167.94 | 164.15 | 164.39 | -1.160% | 91,736 | -46.712% | |
| 2025-09-18 | 165.33 | 167.38 | 164.69 | 166.32 | +0.660% | 169,690 | -47.330% | |
| 2025-09-17 | 166.58 | 168.16 | 164.99 | 165.23 | -0.254% | 169,111 | -46.983% | |
| 2025-09-16 | 167.70 | 167.70 | 165.36 | 165.65 | -0.761% | 86,013 | -47.117% | |
| 2025-09-15 | 167.77 | 168.01 | 166.52 | 166.92 | +0.054% | 80,141 | -47.520% | |
| 2025-09-12 | 168.20 | 168.39 | 166.03 | 166.83 | -0.870% | 79,861 | -47.491% | |
| 2025-09-11 | 166.08 | 169.24 | 166.08 | 168.29 | +1.846% | 150,755 | -47.949% | |
| 2025-09-10 | 166.28 | 167.65 | 164.81 | 165.25 | -0.622% | 107,537 | -46.988% | |
| 2025-09-09 | 167.23 | 167.23 | 164.98 | 166.28 | -0.198% | 76,204 | -47.318% | |
| 2025-09-08 | 165.21 | 167.93 | 164.54 | 166.61 | +0.452% | 115,563 | -47.422% | |
| 2025-09-05 | 166.86 | 168.49 | 164.37 | 165.86 | +0.266% | 109,574 | -47.184% | |
| 2025-09-04 | 161.77 | 165.61 | 161.09 | 165.42 | +2.848% | 146,659 | -47.044% | |
| 2025-09-03 | 161.13 | 162.71 | 159.34 | 160.84 | -0.260% | 111,402 | -45.536% | |
| 2025-09-02 | 162.76 | 163.03 | 160.77 | 161.26 | -2.474% | 140,717 | -45.678% | |
| 2025-08-29 | 165.39 | 165.63 | 163.93 | 165.35 | -0.133% | 128,170 | -47.021% | |
| 2025-08-28 | 166.97 | 166.97 | 165.24 | 165.57 | -0.475% | 115,900 | -47.092% | |
| 2025-08-27 | 165.58 | 167.96 | 165.35 | 166.36 | -0.362% | 103,359 | -47.343% | |
| 2025-08-26 | 169.02 | 170.65 | 166.74 | 166.97 | -1.216% | 127,104 | -47.534% | |
| 2025-08-25 | 165.91 | 169.02 | 165.91 | 169.02 | +0.889% | 164,818 | -48.172% | |
| 2025-08-22 | 163.72 | 169.26 | 163.11 | 167.53 | +2.931% | 152,597 | -47.711% | |
| 2025-08-21 | 161.54 | 163.13 | 161.25 | 162.76 | +0.018% | 158,552 | -46.178% | |
| 2025-08-20 | 164.70 | 165.09 | 162.72 | 162.73 | -1.142% | 135,740 | -46.168% | |
| 2025-08-19 | 163.65 | 165.42 | 163.52 | 164.61 | +0.778% | 57,706 | -46.783% | |
| 2025-08-18 | 162.91 | 164.00 | 161.98 | 163.34 | +0.332% | 128,175 | -46.370% | |
| 2025-08-15 | 162.26 | 163.18 | 160.21 | 162.80 | +0.413% | 127,180 | -46.192% | |
| 2025-08-14 | 160.17 | 162.35 | 159.69 | 162.13 | +0.353% | 197,610 | -45.969% | |
| 2025-08-13 | 159.37 | 162.16 | 158.03 | 161.56 | +2.324% | 129,726 | -45.779% | |
| 2025-08-12 | 156.13 | 158.61 | 155.72 | 157.89 | +1.957% | 165,667 | -44.518% | |
| 2025-08-11 | 156.62 | 158.18 | 154.59 | 154.86 | -1.520% | 181,073 | -43.433% | |
| 2025-08-08 | 157.92 | 158.79 | 156.82 | 157.25 | +0.198% | 261,119 | -44.293% | |
| 2025-08-07 | 157.35 | 158.13 | 155.79 | 156.94 | +0.179% | 180,921 | -44.182% | |
| 2025-08-06 | 156.41 | 158.21 | 154.81 | 156.66 | 0.000% | 147,358 | -44.083% | |
| 2025-08-05 | 152.32 | 156.73 | 152.32 | 156.66 | +3.005% | 206,074 | -44.083% | |
| 2025-08-04 | 151.96 | 153.47 | 149.26 | 152.09 | +0.835% | 117,278 | -42.403% | |
| 2025-08-01 | 150.28 | 152.99 | 147.45 | 150.83 | +0.080% | 173,444 | -41.921% | |
| 2025-07-31 | 149.57 | 154.95 | 149.27 | 150.71 | +1.996% | 267,630 | -41.875% | |
| 2025-07-30 | 148.56 | 149.51 | 145.98 | 147.76 | -0.572% | 198,818 | -40.715% | |
| 2025-07-29 | 140.97 | 148.63 | 139.94 | 148.61 | +6.454% | 413,553 | -41.054% | |
| 2025-07-28 | 142.19 | 143.72 | 139.57 | 139.60 | -1.946% | 121,645 | -37.249% | |
| 2025-07-25 | 142.03 | 142.83 | 137.81 | 142.37 | +0.452% | 84,664 | -38.470% | |
| 2025-07-24 | 139.89 | 142.40 | 138.82 | 141.73 | +1.315% | 157,774 | -38.192% | |
| 2025-07-23 | 141.40 | 141.44 | 138.82 | 139.89 | -0.157% | 149,778 | -37.379% | |
| 2025-07-22 | 140.32 | 142.50 | 137.63 | 140.11 | +0.329% | 144,571 | -37.478% | |
| 2025-07-21 | 139.18 | 141.14 | 138.31 | 139.65 | +0.954% | 151,050 | -37.272% | |
| 2025-07-18 | 139.87 | 139.87 | 137.85 | 138.33 | -0.180% | 73,323 | -36.673% | |
| 2025-07-17 | 136.94 | 139.20 | 136.03 | 138.58 | +1.740% | 130,317 | -36.787% | |
| 2025-07-16 | 135.19 | 136.67 | 133.62 | 136.21 | +1.794% | 168,857 | -35.688% | |
| 2025-07-15 | 136.29 | 136.29 | 132.86 | 133.81 | -1.218% | 101,772 | -34.534% | |
| 2025-07-14 | 134.08 | 135.78 | 132.55 | 135.46 | +0.691% | 69,417 | -35.331% | |
| 2025-07-11 | 133.55 | 135.04 | 132.34 | 134.53 | -0.148% | 215,525 | -34.884% | |
| 2025-07-10 | 132.53 | 135.80 | 132.53 | 134.73 | +1.875% | 86,811 | -34.981% | |
| 2025-07-09 | 131.60 | 132.41 | 129.54 | 132.25 | +1.016% | 79,281 | -33.762% | |
| 2025-07-08 | 131.00 | 132.41 | 128.28 | 130.92 | +0.145% | 81,972 | -33.089% | |
| 2025-07-07 | 132.48 | 133.34 | 129.97 | 130.73 | -2.060% | 108,547 | -32.992% | |
| 2025-07-03 | 131.15 | 133.48 | 129.82 | 133.48 | +2.276% | 73,153 | -34.372% | |
| 2025-07-02 | 130.36 | 132.47 | 129.25 | 130.51 | -0.412% | 177,027 | -32.879% | |
| 2025-07-01 | 130.03 | 133.54 | 129.31 | 131.05 | +0.391% | 126,579 | -33.155% | |
| 2025-06-30 | 131.00 | 131.19 | 128.91 | 130.54 | -0.199% | 74,707 | -32.894% | |
| 2025-06-27 | 130.42 | 133.49 | 128.85 | 130.80 | +0.291% | 248,321 | -33.028% | |
| 2025-06-26 | 129.06 | 130.71 | 127.99 | 130.42 | +1.748% | 117,168 | -32.832% | |
| 2025-06-25 | 132.24 | 132.24 | 128.13 | 128.18 | -3.515% | 179,561 | -31.659% | |
| 2025-06-24 | 132.47 | 133.46 | 131.51 | 132.85 | +0.858% | 104,373 | -34.061% | |
| 2025-06-23 | 128.21 | 132.08 | 128.21 | 131.72 | +2.208% | 196,882 | -33.495% | |
| 2025-06-20 | 131.01 | 131.01 | 128.13 | 128.88 | -0.074% | 120,087 | -32.027% | |
| 2025-06-18 | 127.40 | 129.34 | 125.68 | 128.97 | +1.463% | 119,879 | -32.077% | |
| 2025-06-17 | 126.86 | 127.84 | 126.18 | 127.11 | -0.711% | 222,122 | -31.083% | |
| 2025-06-16 | 128.77 | 131.37 | 127.95 | 128.02 | +0.510% | 77,109 | -31.573% | |
| 2025-06-13 | 127.77 | 128.60 | 126.68 | 127.37 | -1.887% | 97,887 | -31.224% | |
| 2025-06-12 | 128.70 | 130.19 | 127.12 | 129.82 | +0.698% | 74,473 | -32.522% | |
| 2025-06-11 | 130.00 | 131.47 | 128.49 | 128.92 | -0.540% | 67,551 | -32.051% | |
| 2025-06-10 | 127.30 | 129.79 | 127.10 | 129.62 | +2.345% | 68,073 | -32.418% | |
| 2025-06-09 | 126.95 | 128.23 | 125.82 | 126.65 | +0.436% | 61,287 | -30.833% | |
| 2025-06-06 | 126.39 | 127.11 | 125.48 | 126.10 | +0.071% | 128,563 | -30.531% | |
| 2025-06-05 | 126.00 | 127.27 | 124.20 | 126.01 | +0.727% | 147,001 | -30.482% | |
| 2025-06-04 | 121.67 | 125.10 | 121.67 | 125.10 | +2.617% | 140,262 | -29.976% | |
| 2025-06-03 | 121.67 | 122.52 | 120.08 | 121.91 | +0.197% | 168,214 | -28.144% | |
| 2025-06-02 | 119.83 | 121.94 | 118.99 | 121.67 | +0.988% | 225,954 | -28.002% | |
| 2025-05-30 | 119.25 | 121.00 | 118.98 | 120.48 | +0.133% | 73,243 | -27.291% | |
| 2025-05-29 | 120.75 | 120.98 | 119.65 | 120.32 | +0.162% | 70,937 | -27.194% | |
| 2025-05-28 | 121.74 | 122.20 | 119.97 | 120.13 | -1.318% | 82,450 | -27.076% | |
| 2025-05-27 | 120.01 | 122.29 | 119.57 | 121.73 | +3.152% | 102,582 | -28.037% | |
| 2025-05-23 | 116.50 | 118.79 | 116.50 | 118.01 | -0.118% | 102,885 | -25.769% | |
| 2025-05-22 | 118.67 | 119.50 | 117.69 | 118.15 | -0.981% | 106,202 | -25.857% | |
| 2025-05-21 | 124.14 | 124.79 | 119.07 | 119.32 | -4.992% | 640,628 | -26.584% | |
| 2025-05-20 | 123.30 | 125.77 | 123.30 | 125.59 | +0.981% | 141,943 | -30.249% | |
| 2025-05-19 | 125.45 | 125.89 | 124.37 | 124.37 | -2.263% | 95,476 | -29.565% | |
| 2025-05-16 | 127.92 | 129.06 | 126.93 | 127.25 | -0.586% | 171,454 | -31.159% | |
| 2025-05-15 | 126.30 | 128.44 | 125.65 | 128.00 | +0.843% | 108,267 | -31.563% | |
| 2025-05-14 | 128.28 | 129.72 | 126.82 | 126.93 | -1.544% | 148,653 | -30.986% | |
| 2025-05-13 | 129.14 | 130.34 | 127.98 | 128.92 | -0.132% | 146,362 | -32.051% | |
| 2025-05-12 | 128.79 | 129.96 | 125.08 | 129.09 | +4.400% | 157,558 | -32.140% | |
| 2025-05-09 | 123.11 | 124.07 | 122.54 | 123.65 | +0.390% | 98,825 | -29.155% | |
| 2025-05-08 | 121.95 | 123.25 | 121.23 | 123.17 | +1.970% | 153,330 | -28.879% | |
| 2025-05-07 | 119.42 | 122.24 | 118.58 | 120.79 | +2.044% | 164,114 | -27.477% | |
| 2025-05-06 | 117.75 | 120.81 | 114.92 | 118.37 | -3.087% | 220,719 | -25.995% | |
| 2025-05-05 | 121.68 | 122.68 | 120.77 | 122.14 | +0.238% | 127,324 | -28.279% | |
| 2025-05-02 | 120.51 | 122.51 | 120.51 | 121.85 | +2.386% | 66,930 | -28.108% | |
| 2025-05-01 | 120.74 | 121.40 | 118.44 | 119.01 | -0.302% | 59,034 | -26.393% | |
| 2025-04-30 | 116.16 | 119.83 | 115.46 | 119.37 | +1.195% | 132,064 | -26.615% | |
| 2025-04-29 | 117.16 | 119.06 | 116.58 | 117.96 | +0.648% | 57,685 | -25.738% | |
| 2025-04-28 | 114.88 | 117.61 | 114.88 | 117.20 | +1.560% | 88,214 | -25.256% | |
| 2025-04-25 | 115.43 | 116.54 | 114.82 | 115.40 | -0.970% | 50,628 | -24.090% | |
| 2025-04-24 | 115.28 | 118.37 | 115.01 | 116.53 | +0.822% | 72,326 | -24.826% | |
| 2025-04-23 | 115.75 | 118.65 | 115.36 | 115.58 | +2.184% | 80,300 | -24.208% | |
| 2025-04-22 | 113.16 | 114.08 | 110.84 | 113.11 | +1.718% | 72,124 | -22.553% | |
| 2025-04-21 | 113.14 | 113.53 | 109.43 | 111.20 | -2.507% | 126,598 | -21.223% | |
| 2025-04-17 | 113.56 | 115.08 | 113.56 | 114.06 | +0.582% | 85,471 | -23.198% | |
| 2025-04-16 | 113.65 | 114.95 | 112.49 | 113.40 | 0.000% | 76,874 | -22.751% |