COLM
Columbia Sportswear Co
stockNASDAQ
At CloseNov 13, 2026 3:59:56 PM EST
73.50USD+2.596%(+1.86)534,476
After-hoursNov 13, 2026 4:00:30 PM EST
73.47USD-0.041%(-0.03)
COLM Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 71.95 | 73.72 | 71.95 | 73.50 | +2.596% | 534,476 | 0.000% | |
| 2026-11-12 | 72.82 | 73.09 | 71.42 | 71.64 | -0.762% | 675,543 | +2.596% | |
| 2026-11-11 | 71.51 | 72.61 | 70.98 | 72.19 | -0.097% | 578,025 | +1.815% | |
| 2026-11-10 | 71.91 | 72.56 | 70.75 | 72.26 | -0.262% | 851,386 | +1.716% | |
| 2026-11-09 | 71.11 | 73.03 | 70.69 | 72.45 | +2.868% | 1,125,521 | +1.449% | |
| 2026-11-06 | 67.61 | 70.58 | 67.18 | 70.43 | +1.895% | 819,782 | +4.359% | |
| 2026-11-05 | 70.86 | 71.59 | 67.88 | 69.12 | -2.552% | 1,042,731 | +6.337% | |
| 2026-11-04 | 71.72 | 72.63 | 70.03 | 70.93 | +1.249% | 1,260,472 | +3.623% | |
| 2026-11-03 | 70.66 | 71.40 | 69.03 | 70.06 | -1.497% | 1,192,904 | +4.918% | |
| 2026-11-02 | 67.49 | 71.17 | 66.97 | 71.12 | +5.301% | 1,358,777 | +3.346% | |
| 2026-10-30 | 65.50 | 67.78 | 64.20 | 67.54 | +6.045% | 1,501,809 | +8.824% | |
| 2026-10-29 | 61.97 | 63.93 | 61.86 | 63.69 | +4.581% | 1,240,009 | +15.403% | |
| 2026-10-28 | 60.41 | 61.00 | 59.93 | 60.90 | -0.441% | 1,113,637 | +20.690% | |
| 2026-10-27 | 60.88 | 61.42 | 60.09 | 61.17 | +0.575% | 690,483 | +20.157% | |
| 2026-10-26 | 61.35 | 61.87 | 60.50 | 60.82 | -0.864% | 523,940 | +20.848% | |
| 2026-10-23 | 61.69 | 61.93 | 60.35 | 61.35 | -1.160% | 616,361 | +19.804% | |
| 2026-10-22 | 59.54 | 62.25 | 59.54 | 62.07 | +4.302% | 611,346 | +18.415% | |
| 2026-10-21 | 60.91 | 60.97 | 59.34 | 59.51 | -2.602% | 597,059 | +23.509% | |
| 2026-10-20 | 60.37 | 61.42 | 60.37 | 61.10 | +1.867% | 474,793 | +20.295% | |
| 2026-10-19 | 59.79 | 60.17 | 59.50 | 59.98 | -0.299% | 541,611 | +22.541% | |
| 2026-10-16 | 60.69 | 61.77 | 59.88 | 60.16 | -1.085% | 606,807 | +22.174% | |
| 2026-10-15 | 58.86 | 60.95 | 58.86 | 60.82 | +5.407% | 582,500 | +20.848% | |
| 2026-10-14 | 56.55 | 57.71 | 56.41 | 57.70 | +1.122% | 751,007 | +27.383% | |
| 2026-10-13 | 56.94 | 57.76 | 55.73 | 57.06 | +1.278% | 609,043 | +28.812% | |
| 2026-10-12 | 56.59 | 56.76 | 55.50 | 56.34 | -1.227% | 717,245 | +30.458% | |
| 2026-10-09 | 56.79 | 57.22 | 55.92 | 57.04 | +0.493% | 595,066 | +28.857% | |
| 2026-10-08 | 56.49 | 58.19 | 56.00 | 56.76 | +0.407% | 972,999 | +29.493% | |
| 2026-10-07 | 57.04 | 57.12 | 56.36 | 56.53 | -1.601% | 585,624 | +30.019% | |
| 2026-10-06 | 56.91 | 57.71 | 56.33 | 57.45 | +0.913% | 698,790 | +27.937% | |
| 2026-10-05 | 56.97 | 57.51 | 56.32 | 56.93 | -0.594% | 580,729 | +29.106% | |
| 2026-10-02 | 57.94 | 57.94 | 56.86 | 57.27 | -0.728% | 486,403 | +28.339% | |
| 2026-10-01 | 57.27 | 58.07 | 57.02 | 57.69 | +0.488% | 1,006,112 | +27.405% | |
| 2026-09-30 | 58.57 | 59.03 | 56.88 | 57.41 | -1.594% | 765,714 | +28.026% | |
| 2026-09-29 | 58.69 | 58.69 | 57.66 | 58.34 | -0.596% | 550,397 | +25.986% | |
| 2026-09-28 | 57.54 | 59.00 | 56.45 | 58.69 | +1.892% | 736,939 | +25.234% | |
| 2026-09-25 | 56.85 | 57.86 | 56.40 | 57.60 | +1.106% | 548,040 | +27.604% | |
| 2026-09-24 | 57.17 | 57.48 | 56.31 | 56.97 | +0.335% | 570,059 | +29.015% | |
| 2026-09-23 | 58.46 | 58.46 | 56.71 | 56.78 | -2.824% | 534,831 | +29.447% | |
| 2026-09-22 | 57.93 | 58.79 | 57.04 | 58.43 | +2.997% | 539,750 | +25.792% | |
| 2026-09-21 | 56.74 | 56.87 | 55.67 | 56.73 | -0.194% | 748,279 | +29.561% | |
| 2026-09-18 | 56.74 | 57.18 | 56.01 | 56.84 | -0.368% | 1,504,423 | +29.310% | |
| 2026-09-17 | 57.65 | 57.95 | 56.51 | 57.05 | -0.070% | 723,945 | +28.834% | |
| 2026-09-16 | 56.60 | 57.93 | 56.33 | 57.09 | +1.062% | 533,996 | +28.744% | |
| 2026-09-15 | 57.59 | 57.59 | 56.18 | 56.49 | -2.046% | 961,247 | +30.112% | |
| 2026-09-14 | 56.52 | 57.78 | 55.97 | 57.67 | +1.318% | 662,138 | +27.449% | |
| 2026-09-11 | 56.51 | 57.31 | 56.42 | 56.92 | +0.886% | 529,424 | +29.129% | |
| 2026-09-10 | 55.54 | 56.52 | 55.01 | 56.42 | +0.642% | 592,727 | +30.273% | |
| 2026-09-09 | 57.65 | 57.69 | 56.06 | 56.06 | -2.859% | 709,218 | +31.110% | |
| 2026-09-08 | 57.60 | 57.96 | 57.01 | 57.71 | -0.017% | 612,638 | +27.361% | |
| 2026-09-04 | 57.17 | 58.13 | 56.94 | 57.72 | -0.121% | 461,483 | +27.339% | |
| 2026-09-03 | 57.25 | 58.14 | 56.56 | 57.79 | +1.636% | 547,695 | +27.185% | |
| 2026-09-02 | 56.81 | 57.64 | 56.50 | 56.86 | +0.088% | 577,889 | +29.265% | |
| 2026-09-01 | 56.80 | 57.67 | 56.24 | 56.81 | -1.028% | 597,019 | +29.379% | |
| 2026-08-31 | 57.81 | 57.82 | 56.76 | 57.40 | -1.052% | 736,451 | +28.049% | |
| 2026-08-28 | 57.34 | 58.40 | 57.09 | 58.01 | +2.058% | 492,262 | +26.702% | |
| 2026-08-27 | 57.69 | 58.27 | 56.23 | 56.84 | -2.270% | 519,735 | +29.310% | |
| 2026-08-26 | 59.34 | 59.99 | 58.07 | 58.16 | -1.323% | 584,626 | +26.376% | |
| 2026-08-25 | 59.61 | 60.08 | 58.33 | 58.94 | -1.897% | 759,151 | +24.703% | |
| 2026-08-24 | 60.66 | 61.14 | 59.90 | 60.08 | -0.414% | 759,460 | +22.337% | |
| 2026-08-21 | 59.98 | 60.82 | 59.98 | 60.33 | +1.497% | 636,079 | +21.830% | |
| 2026-08-20 | 59.95 | 60.45 | 59.19 | 59.44 | -1.451% | 1,136,468 | +23.654% | Div $0.300 |
| 2026-08-19 | 58.47 | 60.33 | 58.47 | 60.31 | +4.189% | 1,045,734 | +21.860% | |
| 2026-08-18 | 57.57 | 58.43 | 57.31 | 57.89 | +1.401% | 700,542 | +26.965% | |
| 2026-08-17 | 56.83 | 57.23 | 56.00 | 57.09 | -0.575% | 519,452 | +28.744% | |
| 2026-08-14 | 58.00 | 58.00 | 56.61 | 57.42 | -0.640% | 381,974 | +28.004% | |
| 2026-08-13 | 56.87 | 57.86 | 56.45 | 57.79 | +2.647% | 710,920 | +27.185% | |
| 2026-08-12 | 56.00 | 56.69 | 55.70 | 56.30 | -0.036% | 673,526 | +30.551% | |
| 2026-08-11 | 56.76 | 57.59 | 56.08 | 56.32 | -1.228% | 662,717 | +30.504% | |
| 2026-08-10 | 57.50 | 57.73 | 56.60 | 57.02 | -0.593% | 693,007 | +28.902% | |
| 2026-08-07 | 57.28 | 57.58 | 56.35 | 57.36 | +0.140% | 524,112 | +28.138% | |
| 2026-08-06 | 57.29 | 58.17 | 56.85 | 57.28 | +0.140% | 779,317 | +28.317% | |
| 2026-08-05 | 57.51 | 58.63 | 57.07 | 57.20 | -0.677% | 935,309 | +28.497% | |
| 2026-08-04 | 58.44 | 58.72 | 57.31 | 57.59 | -1.807% | 1,313,503 | +27.626% | |
| 2026-08-03 | 60.29 | 61.23 | 58.14 | 58.65 | -1.229% | 883,977 | +25.320% | |
| 2026-07-31 | 61.79 | 61.88 | 58.48 | 59.38 | -5.431% | 1,320,486 | +23.779% | |
| 2026-07-30 | 63.48 | 63.93 | 62.08 | 62.79 | -1.211% | 854,447 | +17.057% | |
| 2026-07-29 | 63.74 | 64.00 | 62.41 | 63.56 | -1.412% | 487,438 | +15.639% | |
| 2026-07-28 | 64.16 | 65.07 | 64.14 | 64.47 | +1.592% | 445,572 | +14.007% | |
| 2026-07-27 | 63.40 | 63.94 | 62.00 | 63.46 | +1.829% | 719,253 | +15.821% | |
| 2026-07-24 | 61.30 | 62.87 | 61.02 | 62.32 | +0.956% | 416,324 | +17.940% | |
| 2026-07-23 | 62.52 | 62.96 | 60.65 | 61.73 | -2.741% | 765,977 | +19.067% | |
| 2026-07-22 | 63.29 | 64.89 | 63.29 | 63.47 | +0.411% | 557,866 | +15.803% | |
| 2026-07-21 | 61.81 | 63.34 | 61.71 | 63.21 | +2.965% | 578,131 | +16.279% | |
| 2026-07-20 | 63.42 | 63.86 | 60.93 | 61.39 | -3.323% | 899,709 | +19.726% | |
| 2026-07-17 | 64.35 | 65.40 | 63.17 | 63.50 | -1.290% | 443,774 | +15.748% | |
| 2026-07-16 | 63.67 | 64.96 | 63.67 | 64.33 | +1.675% | 464,795 | +14.255% | |
| 2026-07-15 | 62.45 | 64.88 | 62.45 | 63.27 | +0.909% | 468,065 | +16.169% | |
| 2026-07-14 | 64.09 | 64.16 | 61.91 | 62.70 | -1.601% | 395,620 | +17.225% | |
| 2026-07-13 | 63.64 | 64.53 | 63.42 | 63.72 | +1.191% | 425,432 | +15.348% | |
| 2026-07-10 | 63.90 | 64.71 | 62.90 | 62.97 | -1.006% | 439,118 | +16.722% | |
| 2026-07-09 | 62.48 | 64.36 | 62.16 | 63.61 | +1.565% | 435,782 | +15.548% | |
| 2026-07-08 | 63.48 | 63.49 | 61.84 | 62.63 | -2.186% | 439,998 | +17.356% | |
| 2026-07-07 | 63.61 | 64.66 | 63.08 | 64.03 | +1.153% | 356,207 | +14.790% | |
| 2026-07-06 | 63.36 | 63.70 | 61.57 | 63.30 | -0.032% | 442,417 | +16.114% | |
| 2026-07-02 | 63.75 | 64.81 | 62.79 | 63.32 | -0.581% | 515,072 | +16.077% | |
| 2026-07-01 | 62.12 | 63.75 | 61.31 | 63.69 | +3.025% | 411,080 | +15.403% | |
| 2026-06-30 | 61.08 | 62.39 | 60.39 | 61.82 | +0.292% | 468,422 | +18.894% | |
| 2026-06-29 | 64.15 | 64.16 | 61.24 | 61.64 | -4.449% | 606,130 | +19.241% | |
| 2026-06-26 | 63.86 | 64.81 | 63.58 | 64.51 | +1.018% | 804,860 | +13.936% | |
| 2026-06-25 | 64.22 | 65.33 | 62.64 | 63.86 | -1.008% | 668,414 | +15.096% | |
| 2026-06-24 | 64.50 | 65.48 | 64.04 | 64.51 | +0.876% | 454,276 | +13.936% | |
| 2026-06-23 | 64.40 | 64.83 | 63.24 | 63.95 | -1.281% | 489,348 | +14.934% | |
| 2026-06-22 | 66.54 | 67.04 | 64.62 | 64.78 | -2.528% | 895,160 | +13.461% | |
| 2026-06-18 | 64.97 | 67.19 | 64.97 | 66.46 | +3.876% | 968,949 | +10.593% | |
| 2026-06-17 | 65.04 | 66.28 | 63.59 | 63.98 | -2.156% | 544,806 | +14.880% | |
| 2026-06-16 | 66.83 | 67.37 | 65.07 | 65.39 | -2.213% | 471,831 | +12.403% | |
| 2026-06-15 | 67.87 | 69.06 | 66.76 | 66.87 | -0.179% | 485,524 | +9.915% | |
| 2026-06-12 | 67.29 | 67.95 | 66.41 | 66.99 | +0.646% | 406,885 | +9.718% | |
| 2026-06-11 | 64.98 | 66.74 | 64.70 | 66.56 | +3.250% | 444,272 | +10.427% | |
| 2026-06-10 | 65.53 | 65.98 | 64.34 | 64.47 | -1.925% | 380,825 | +14.015% | |
| 2026-06-09 | 65.48 | 67.10 | 64.94 | 65.73 | +0.906% | 399,841 | +11.821% | |
| 2026-06-08 | 63.86 | 65.52 | 63.72 | 65.14 | +1.433% | 421,886 | +12.834% | |
| 2026-06-05 | 64.85 | 65.13 | 63.72 | 64.22 | -1.033% | 337,634 | +14.450% | |
| 2026-06-04 | 65.69 | 66.03 | 63.74 | 64.89 | -0.246% | 413,305 | +13.269% | |
| 2026-06-03 | 66.32 | 66.32 | 64.73 | 65.05 | -2.283% | 397,546 | +12.990% | |
| 2026-06-02 | 65.58 | 67.17 | 65.45 | 66.57 | +0.848% | 508,873 | +10.410% | |
| 2026-06-01 | 65.65 | 66.26 | 64.69 | 66.01 | -0.257% | 562,109 | +11.347% | |
| 2026-05-29 | 67.56 | 67.56 | 66.02 | 66.18 | -2.375% | 674,501 | +11.061% | |
| 2026-05-28 | 65.86 | 68.30 | 65.81 | 67.79 | +2.109% | 512,575 | +8.423% | |
| 2026-05-27 | 66.64 | 68.11 | 65.63 | 66.39 | +0.881% | 680,463 | +10.709% | |
| 2026-05-26 | 63.84 | 66.06 | 63.28 | 65.81 | +3.818% | 623,212 | +11.685% | |
| 2026-05-22 | 61.50 | 64.00 | 61.48 | 63.39 | +3.292% | 549,292 | +15.949% | |
| 2026-05-21 | 60.12 | 62.08 | 58.82 | 61.37 | +1.572% | 459,398 | +19.765% | Div $0.300 |
| 2026-05-20 | 58.44 | 60.50 | 57.12 | 60.42 | +3.141% | 478,500 | +21.648% | |
| 2026-05-19 | 59.17 | 59.42 | 57.65 | 58.58 | -0.997% | 403,788 | +25.469% | |
| 2026-05-18 | 58.11 | 60.19 | 57.22 | 59.17 | +2.459% | 616,070 | +24.218% | |
| 2026-05-15 | 58.22 | 58.68 | 57.25 | 57.75 | -0.414% | 441,956 | +27.273% | |
| 2026-05-14 | 58.24 | 58.73 | 57.57 | 57.99 | -0.103% | 526,204 | +26.746% | |
| 2026-05-13 | 58.47 | 58.80 | 57.49 | 58.05 | -0.939% | 504,414 | +26.615% | |
| 2026-05-12 | 59.79 | 59.79 | 58.56 | 58.60 | -1.080% | 506,633 | +25.427% | |
| 2026-05-11 | 62.87 | 62.97 | 59.07 | 59.24 | -6.028% | 491,414 | +24.072% | |
| 2026-05-08 | 63.45 | 63.57 | 62.34 | 63.04 | -0.442% | 479,259 | +16.593% | |
| 2026-05-07 | 63.38 | 64.63 | 62.66 | 63.32 | -0.205% | 672,140 | +16.077% | |
| 2026-05-06 | 61.55 | 63.53 | 61.35 | 63.45 | +4.876% | 768,593 | +15.839% | |
| 2026-05-05 | 59.91 | 61.86 | 59.83 | 60.50 | +1.800% | 580,578 | +21.488% | |
| 2026-05-04 | 61.52 | 61.52 | 59.10 | 59.43 | -4.683% | 1,080,219 | +23.675% | |
| 2026-05-01 | 63.41 | 63.76 | 60.58 | 62.35 | +2.347% | 1,423,007 | +17.883% | |
| 2026-04-30 | 60.28 | 61.49 | 60.00 | 60.92 | +1.550% | 810,610 | +20.650% | |
| 2026-04-29 | 60.64 | 60.83 | 59.24 | 59.99 | -1.785% | 563,346 | +22.520% | |
| 2026-04-28 | 61.42 | 62.05 | 60.45 | 61.08 | 0.000% | 554,606 | +20.334% | |
| 2026-04-27 | 60.35 | 61.47 | 60.35 | 61.08 | +1.361% | 918,133 | +20.334% | |
| 2026-04-24 | 62.22 | 62.72 | 60.17 | 60.26 | -3.150% | 450,431 | +21.971% | |
| 2026-04-23 | 62.63 | 62.67 | 61.65 | 62.22 | -0.655% | 409,559 | +18.129% | |
| 2026-04-22 | 64.21 | 64.29 | 62.38 | 62.63 | -2.095% | 366,081 | +17.356% | |
| 2026-04-21 | 64.23 | 65.13 | 63.77 | 63.97 | -0.094% | 457,383 | +14.898% | |
| 2026-04-20 | 60.80 | 64.13 | 60.68 | 64.03 | +5.330% | 647,948 | +14.790% | |
| 2026-04-17 | 58.64 | 61.39 | 58.35 | 60.79 | +5.282% | 676,886 | +20.908% | |
| 2026-04-16 | 58.04 | 59.09 | 57.47 | 57.74 | -0.345% | 342,034 | +27.295% | |
| 2026-04-15 | 57.85 | 58.15 | 57.49 | 57.94 | +0.312% | 383,555 | +26.855% | |
| 2026-04-14 | 57.22 | 58.17 | 56.95 | 57.76 | +0.873% | 295,476 | +27.251% | |
| 2026-04-13 | 56.97 | 57.40 | 56.19 | 57.26 | 0.000% | 383,675 | +28.362% | |
| 2026-04-10 | 58.85 | 59.36 | 57.12 | 57.26 | -2.586% | 406,662 | +28.362% | |
| 2026-04-09 | 57.64 | 58.94 | 57.06 | 58.78 | +1.555% | 509,208 | +25.043% | |
| 2026-04-08 | 57.40 | 58.45 | 57.16 | 57.88 | +4.157% | 837,477 | +26.987% | |
| 2026-04-07 | 55.59 | 55.98 | 54.70 | 55.57 | -0.126% | 580,768 | +32.266% | |
| 2026-04-06 | 54.27 | 55.68 | 54.27 | 55.64 | +2.185% | 469,040 | +32.099% | |
| 2026-04-02 | 54.07 | 55.21 | 53.17 | 54.45 | -0.256% | 633,163 | +34.986% | |
| 2026-04-01 | 54.53 | 55.16 | 54.20 | 54.59 | -0.401% | 637,376 | +34.640% | |
| 2026-03-31 | 53.82 | 55.03 | 53.30 | 54.81 | +3.669% | 853,962 | +34.100% | |
| 2026-03-30 | 55.07 | 55.28 | 52.05 | 52.87 | -3.186% | 875,301 | +39.020% | |
| 2026-03-27 | 54.52 | 55.05 | 53.95 | 54.61 | -0.419% | 1,020,647 | +34.591% | |
| 2026-03-26 | 55.29 | 56.39 | 54.55 | 54.84 | -0.957% | 598,658 | +34.026% | |
| 2026-03-25 | 56.00 | 56.25 | 54.76 | 55.37 | -0.288% | 730,781 | +32.743% | |
| 2026-03-24 | 54.66 | 55.89 | 54.66 | 55.53 | +0.817% | 671,528 | +32.361% | |
| 2026-03-23 | 56.76 | 57.01 | 54.88 | 55.08 | -0.272% | 649,574 | +33.442% | |
| 2026-03-20 | 55.43 | 55.90 | 54.77 | 55.23 | -0.163% | 1,099,136 | +33.080% | |
| 2026-03-19 | 54.81 | 55.67 | 54.52 | 55.32 | +0.582% | 588,643 | +32.863% | |
| 2026-03-18 | 54.84 | 56.28 | 54.79 | 55.00 | -0.326% | 563,141 | +33.636% | |
| 2026-03-17 | 55.60 | 56.12 | 55.00 | 55.18 | +0.291% | 420,214 | +33.200% | |
| 2026-03-16 | 55.57 | 56.34 | 54.98 | 55.02 | -0.416% | 556,395 | +33.588% | |
| 2026-03-13 | 55.04 | 55.40 | 54.62 | 55.25 | +0.546% | 512,792 | +33.032% | |
| 2026-03-12 | 54.70 | 55.88 | 54.01 | 54.95 | -0.937% | 507,006 | +33.758% | |
| 2026-03-11 | 56.31 | 56.77 | 54.89 | 55.47 | -1.457% | 469,440 | +32.504% | |
| 2026-03-10 | 56.88 | 57.77 | 56.22 | 56.29 | -1.574% | 568,773 | +30.574% | |
| 2026-03-09 | 57.00 | 57.42 | 55.08 | 57.19 | -1.938% | 555,731 | +28.519% | Div $0.300 |
| 2026-03-06 | 59.28 | 59.92 | 57.77 | 58.32 | -2.897% | 445,716 | +26.029% | |
| 2026-03-05 | 60.00 | 60.62 | 59.24 | 60.06 | -0.299% | 496,731 | +22.378% | |
| 2026-03-04 | 60.40 | 61.17 | 59.10 | 60.24 | +0.033% | 556,524 | +22.012% | |
| 2026-03-03 | 58.43 | 60.55 | 57.38 | 60.22 | +0.066% | 561,137 | +22.052% | |
| 2026-03-02 | 60.24 | 60.61 | 59.19 | 60.18 | -2.841% | 671,980 | +22.134% | |
| 2026-02-27 | 61.38 | 62.77 | 60.00 | 61.94 | -0.242% | 871,195 | +18.663% | |
| 2026-02-26 | 61.38 | 62.30 | 61.13 | 62.09 | +2.021% | 545,523 | +18.377% | |
| 2026-02-25 | 61.97 | 62.92 | 60.49 | 60.86 | -1.425% | 543,480 | +20.769% | |
| 2026-02-24 | 62.02 | 63.17 | 61.64 | 61.74 | -0.113% | 569,857 | +19.048% | |
| 2026-02-23 | 63.68 | 63.74 | 60.47 | 61.81 | -3.768% | 580,743 | +18.913% | |
| 2026-02-20 | 62.75 | 64.79 | 62.00 | 64.23 | +2.571% | 725,066 | +14.433% | |
| 2026-02-19 | 64.39 | 64.50 | 61.80 | 62.62 | -2.582% | 735,265 | +17.375% | |
| 2026-02-18 | 63.83 | 64.85 | 63.45 | 64.28 | +0.422% | 852,077 | +14.343% | |
| 2026-02-17 | 63.32 | 64.13 | 62.47 | 64.01 | +1.138% | 1,025,143 | +14.826% | |
| 2026-02-13 | 61.85 | 63.41 | 61.67 | 63.29 | +2.279% | 821,924 | +16.132% | |
| 2026-02-12 | 62.25 | 63.93 | 61.09 | 61.88 | -0.498% | 845,590 | +18.778% | |
| 2026-02-11 | 62.61 | 62.99 | 61.12 | 62.19 | -0.353% | 1,223,599 | +18.186% | |
| 2026-02-10 | 62.90 | 64.08 | 62.34 | 62.41 | -0.668% | 1,192,875 | +17.770% | |
| 2026-02-09 | 62.82 | 63.65 | 62.24 | 62.83 | -0.381% | 1,309,761 | +16.982% | |
| 2026-02-06 | 61.07 | 63.84 | 61.07 | 63.07 | +3.275% | 1,431,949 | +16.537% | |
| 2026-02-05 | 64.68 | 65.47 | 60.70 | 61.07 | -7.033% | 1,694,065 | +20.354% | |
| 2026-02-04 | 65.95 | 67.91 | 64.04 | 65.69 | +14.443% | 2,687,805 | +11.889% | |
| 2026-02-03 | 54.66 | 58.19 | 54.66 | 57.40 | +3.741% | 1,537,842 | +28.049% | |
| 2026-02-02 | 55.19 | 56.22 | 54.66 | 55.33 | +0.090% | 758,203 | +32.839% | |
| 2026-01-30 | 54.63 | 55.58 | 54.28 | 55.28 | +2.125% | 664,682 | +32.959% | |
| 2026-01-29 | 53.96 | 54.52 | 53.17 | 54.13 | +0.464% | 425,107 | +35.784% | |
| 2026-01-28 | 54.12 | 55.15 | 53.63 | 53.88 | -0.517% | 604,808 | +36.414% | |
| 2026-01-27 | 53.64 | 54.65 | 52.98 | 54.16 | +1.253% | 573,075 | +35.709% | |
| 2026-01-26 | 52.98 | 54.41 | 52.92 | 53.49 | +1.134% | 681,014 | +37.409% | |
| 2026-01-23 | 52.29 | 52.89 | 52.07 | 52.89 | +0.800% | 613,959 | +38.968% | |
| 2026-01-22 | 53.69 | 54.16 | 52.34 | 52.47 | -1.999% | 491,768 | +40.080% | |
| 2026-01-21 | 52.50 | 54.02 | 52.37 | 53.54 | +2.626% | 677,268 | +37.281% | |
| 2026-01-20 | 53.61 | 54.10 | 51.72 | 52.17 | -3.263% | 516,027 | +40.886% | |
| 2026-01-16 | 54.82 | 54.98 | 53.70 | 53.93 | -2.106% | 443,539 | +36.288% | |
| 2026-01-15 | 55.11 | 55.44 | 54.70 | 55.09 | +0.218% | 445,326 | +33.418% | |
| 2026-01-14 | 55.35 | 55.91 | 54.73 | 54.97 | -0.687% | 389,055 | +33.709% | |
| 2026-01-13 | 54.36 | 55.56 | 54.22 | 55.35 | +1.821% | 421,678 | +32.791% | |
| 2026-01-12 | 55.34 | 55.72 | 53.94 | 54.36 | -2.911% | 559,147 | +35.210% | |
| 2026-01-09 | 57.46 | 58.44 | 55.29 | 55.99 | -2.218% | 467,721 | +31.273% | |
| 2026-01-08 | 54.94 | 57.55 | 54.81 | 57.26 | +3.507% | 503,547 | +28.362% | |
| 2026-01-07 | 57.01 | 57.70 | 55.08 | 55.32 | -3.253% | 382,286 | +32.863% | |
| 2026-01-06 | 54.69 | 57.33 | 54.52 | 57.18 | +4.229% | 478,902 | +28.541% | |
| 2026-01-05 | 55.33 | 56.72 | 54.66 | 54.86 | -2.088% | 968,661 | +33.977% | |
| 2026-01-02 | 55.61 | 56.11 | 54.99 | 56.03 | +1.706% | 407,613 | +31.180% | |
| 2025-12-31 | 56.16 | 56.33 | 55.04 | 55.09 | -1.940% | 698,380 | +33.418% | |
| 2025-12-30 | 55.31 | 56.49 | 55.03 | 56.18 | +1.646% | 385,862 | +30.829% | |
| 2025-12-29 | 55.39 | 55.84 | 55.21 | 55.27 | -0.558% | 358,085 | +32.984% | |
| 2025-12-26 | 55.61 | 55.94 | 55.26 | 55.58 | -0.090% | 231,417 | +32.242% | |
| 2025-12-24 | 55.45 | 55.85 | 54.72 | 55.63 | +0.834% | 162,431 | +32.123% | |
| 2025-12-23 | 56.03 | 56.20 | 55.11 | 55.17 | -1.728% | 505,375 | +33.225% | |
| 2025-12-22 | 55.13 | 56.48 | 55.08 | 56.14 | +1.666% | 499,143 | +30.923% | |
| 2025-12-19 | 55.65 | 55.86 | 54.41 | 55.22 | -1.551% | 1,319,635 | +33.104% | |
| 2025-12-18 | 56.66 | 57.73 | 55.88 | 56.09 | -1.006% | 459,198 | +31.039% | |
| 2025-12-17 | 56.51 | 57.10 | 55.84 | 56.66 | +0.159% | 393,801 | +29.721% | |
| 2025-12-16 | 57.17 | 57.42 | 55.78 | 56.57 | -0.824% | 489,476 | +29.928% | |
| 2025-12-15 | 57.29 | 57.50 | 55.68 | 57.04 | -0.245% | 640,183 | +28.857% | |
| 2025-12-12 | 57.77 | 58.47 | 56.82 | 57.18 | -0.175% | 470,126 | +28.541% | |
| 2025-12-11 | 55.92 | 57.38 | 55.63 | 57.28 | +2.579% | 489,129 | +28.317% | |
| 2025-12-10 | 54.03 | 55.97 | 54.03 | 55.84 | +3.715% | 540,653 | +31.626% | |
| 2025-12-09 | 53.89 | 54.70 | 53.45 | 53.84 | -0.444% | 489,428 | +36.516% | |
| 2025-12-08 | 55.16 | 55.16 | 53.64 | 54.08 | -1.869% | 503,945 | +35.910% | |
| 2025-12-05 | 54.54 | 55.44 | 54.07 | 55.11 | +1.101% | 493,577 | +33.370% | |
| 2025-12-04 | 54.82 | 55.50 | 54.21 | 54.51 | -1.214% | 437,871 | +34.838% | |
| 2025-12-03 | 54.48 | 55.84 | 54.45 | 55.18 | +0.988% | 438,825 | +33.200% | |
| 2025-12-02 | 55.24 | 55.24 | 54.08 | 54.64 | -1.247% | 596,690 | +34.517% | |
| 2025-12-01 | 53.20 | 55.97 | 53.20 | 55.33 | +3.016% | 626,172 | +32.839% | |
| 2025-11-28 | 53.92 | 54.52 | 53.54 | 53.71 | -0.574% | 418,440 | +36.846% | |
| 2025-11-26 | 53.85 | 54.87 | 53.77 | 54.02 | -0.369% | 574,842 | +36.061% | |
| 2025-11-25 | 52.74 | 54.64 | 52.66 | 54.22 | +3.651% | 609,958 | +35.559% | |
| 2025-11-24 | 52.91 | 52.96 | 51.88 | 52.31 | -1.949% | 852,864 | +40.509% | |
| 2025-11-21 | 50.23 | 53.49 | 50.23 | 53.35 | +6.978% | 644,687 | +37.769% | |
| 2025-11-20 | 49.96 | 50.75 | 49.56 | 49.87 | -0.578% | 628,674 | +47.383% | Div $0.300 |
| 2025-11-19 | 50.83 | 50.90 | 49.96 | 50.16 | -1.974% | 508,828 | +46.531% | |
| 2025-11-18 | 50.93 | 51.75 | 50.51 | 51.17 | -0.544% | 512,924 | +43.639% | |
| 2025-11-17 | 53.62 | 53.62 | 51.30 | 51.45 | -4.172% | 656,784 | +42.857% | |
| 2025-11-14 | 54.30 | 54.57 | 53.44 | 53.69 | -1.396% | 731,128 | +36.897% | |
| 2025-11-13 | 52.91 | 54.76 | 52.83 | 54.45 | +2.620% | 835,116 | +34.986% | |
| 2025-11-12 | 53.12 | 53.87 | 52.72 | 53.06 | +1.028% | 428,557 | +38.522% | |
| 2025-11-11 | 51.25 | 52.88 | 51.12 | 52.52 | +2.859% | 582,619 | +39.947% | |
| 2025-11-10 | 52.11 | 52.34 | 50.66 | 51.06 | -1.181% | 655,678 | +43.948% | |
| 2025-11-07 | 50.69 | 51.77 | 50.59 | 51.67 | +1.793% | 463,330 | +42.249% | |
| 2025-11-06 | 51.86 | 52.49 | 50.28 | 50.76 | -3.037% | 738,598 | +44.799% | |
| 2025-11-05 | 50.26 | 52.95 | 49.93 | 52.35 | +4.387% | 776,841 | +40.401% | |
| 2025-11-04 | 50.38 | 51.63 | 49.96 | 50.15 | -0.457% | 1,336,277 | +46.560% | |
| 2025-11-03 | 49.23 | 50.60 | 48.16 | 50.38 | +1.511% | 1,126,547 | +45.891% | |
| 2025-10-31 | 48.50 | 51.48 | 47.47 | 49.63 | -3.631% | 1,903,760 | +48.096% | |
| 2025-10-30 | 51.97 | 52.94 | 51.42 | 51.50 | -0.904% | 1,035,377 | +42.718% | |
| 2025-10-29 | 53.77 | 53.77 | 51.58 | 51.97 | -3.348% | 855,037 | +41.428% | |
| 2025-10-28 | 54.25 | 54.94 | 52.84 | 53.77 | -2.040% | 658,656 | +36.693% | |
| 2025-10-27 | 54.31 | 55.11 | 54.07 | 54.89 | +2.369% | 646,079 | +33.904% | |
| 2025-10-24 | 54.53 | 54.53 | 53.15 | 53.62 | -1.741% | 563,753 | +37.076% | |
| 2025-10-23 | 53.66 | 54.64 | 53.42 | 54.57 | +2.460% | 534,178 | +34.689% | |
| 2025-10-22 | 53.80 | 54.35 | 52.69 | 53.26 | -1.734% | 790,521 | +38.002% | |
| 2025-10-21 | 52.39 | 54.75 | 52.26 | 54.20 | +3.179% | 598,962 | +35.609% | |
| 2025-10-20 | 52.57 | 53.45 | 52.42 | 52.53 | +0.574% | 560,165 | +39.920% | |
| 2025-10-17 | 50.99 | 52.56 | 50.92 | 52.23 | +2.734% | 628,714 | +40.724% | |
| 2025-10-16 | 50.77 | 51.18 | 50.27 | 50.84 | -0.294% | 493,637 | +44.571% | |
| 2025-10-15 | 52.45 | 52.87 | 50.89 | 50.99 | -0.817% | 445,425 | +44.146% | |
| 2025-10-14 | 49.55 | 51.67 | 49.47 | 51.41 | +1.360% | 550,116 | +42.968% | |
| 2025-10-13 | 50.05 | 50.94 | 49.67 | 50.72 | +3.595% | 470,520 | +44.913% | |
| 2025-10-10 | 51.47 | 51.47 | 48.89 | 48.96 | -4.729% | 997,301 | +50.123% | |
| 2025-10-09 | 53.13 | 53.13 | 51.12 | 51.39 | -3.384% | 533,986 | +43.024% | |
| 2025-10-08 | 52.19 | 53.25 | 51.78 | 53.19 | +2.229% | 307,120 | +38.184% | |
| 2025-10-07 | 53.65 | 53.78 | 51.89 | 52.03 | -2.657% | 447,792 | +41.265% | |
| 2025-10-06 | 53.30 | 53.90 | 52.41 | 53.45 | +0.281% | 493,682 | +37.512% | |
| 2025-10-03 | 53.79 | 54.27 | 53.15 | 53.30 | -0.745% | 727,391 | +37.899% | |
| 2025-10-02 | 52.54 | 53.71 | 52.12 | 53.70 | +1.956% | 488,722 | +36.872% | |
| 2025-10-01 | 52.57 | 53.29 | 52.02 | 52.67 | +0.707% | 545,077 | +39.548% | |
| 2025-09-30 | 51.51 | 52.40 | 51.27 | 52.30 | +1.258% | 686,033 | +40.535% | |
| 2025-09-29 | 53.08 | 53.09 | 51.29 | 51.65 | -1.881% | 555,884 | +42.304% | |
| 2025-09-26 | 51.00 | 52.65 | 50.98 | 52.64 | +3.439% | 580,845 | +39.628% | |
| 2025-09-25 | 53.31 | 53.67 | 50.44 | 50.89 | -5.250% | 755,900 | +44.429% | |
| 2025-09-24 | 52.59 | 53.95 | 52.59 | 53.71 | +1.975% | 500,552 | +36.846% | |
| 2025-09-23 | 53.05 | 54.04 | 52.61 | 52.67 | -0.698% | 392,216 | +39.548% | |
| 2025-09-22 | 53.24 | 53.63 | 52.77 | 53.04 | -0.581% | 493,817 | +38.575% | |
| 2025-09-19 | 54.47 | 54.47 | 53.21 | 53.35 | -1.921% | 1,652,770 | +37.769% | |
| 2025-09-18 | 54.01 | 54.47 | 53.71 | 54.40 | +2.150% | 734,593 | +35.123% | |
| 2025-09-17 | 54.18 | 55.34 | 53.14 | 53.25 | -1.206% | 912,491 | +38.028% | |
| 2025-09-16 | 54.15 | 54.27 | 53.44 | 53.90 | -0.388% | 682,330 | +36.364% | |
| 2025-09-15 | 54.70 | 54.98 | 53.74 | 54.11 | -0.916% | 772,372 | +35.834% | |
| 2025-09-12 | 55.38 | 55.38 | 54.11 | 54.61 | -1.939% | 540,536 | +34.591% | |
| 2025-09-11 | 55.20 | 55.90 | 54.90 | 55.69 | +1.218% | 645,217 | +31.981% | |
| 2025-09-10 | 55.00 | 55.32 | 54.45 | 55.02 | -0.398% | 865,060 | +33.588% | |
| 2025-09-09 | 56.22 | 56.22 | 55.09 | 55.24 | -2.317% | 512,432 | +33.056% | |
| 2025-09-08 | 56.60 | 56.97 | 55.06 | 56.55 | +0.088% | 813,366 | +29.973% | |
| 2025-09-05 | 57.43 | 58.48 | 56.17 | 56.50 | -1.773% | 734,525 | +30.088% | |
| 2025-09-04 | 56.32 | 57.58 | 56.32 | 57.52 | +1.590% | 752,504 | +27.782% | |
| 2025-09-03 | 56.37 | 57.35 | 55.94 | 56.62 | +0.443% | 946,017 | +29.813% | |
| 2025-09-02 | 55.31 | 56.62 | 55.31 | 56.37 | +1.167% | 970,621 | +30.389% | |
| 2025-08-29 | 54.93 | 56.27 | 54.88 | 55.72 | +1.235% | 865,135 | +31.910% | |
| 2025-08-28 | 55.51 | 55.68 | 54.42 | 55.04 | -0.254% | 737,850 | +33.539% | |
| 2025-08-27 | 54.69 | 55.22 | 53.83 | 55.18 | +1.173% | 753,159 | +33.200% | |
| 2025-08-26 | 55.47 | 56.04 | 54.18 | 54.54 | -1.552% | 660,242 | +34.763% | |
| 2025-08-25 | 56.41 | 56.75 | 55.24 | 55.40 | -1.982% | 472,563 | +32.671% | |
| 2025-08-22 | 54.06 | 56.94 | 53.83 | 56.52 | +5.527% | 653,556 | +30.042% | |
| 2025-08-21 | 53.24 | 53.82 | 52.95 | 53.56 | -0.833% | 571,817 | +37.229% | Div $0.300 |
| 2025-08-20 | 54.32 | 54.98 | 53.55 | 54.01 | -0.808% | 800,215 | +36.086% | |
| 2025-08-19 | 54.00 | 54.74 | 53.64 | 54.45 | +1.189% | 687,835 | +34.986% | |
| 2025-08-18 | 53.48 | 54.26 | 53.33 | 53.81 | +0.674% | 611,094 | +36.592% | |
| 2025-08-15 | 53.28 | 53.69 | 52.97 | 53.45 | +1.385% | 684,854 | +37.512% | |
| 2025-08-14 | 51.78 | 52.91 | 51.25 | 52.72 | -0.660% | 708,961 | +39.416% | |
| 2025-08-13 | 50.88 | 53.13 | 50.88 | 53.07 | +4.923% | 586,991 | +38.496% | |
| 2025-08-12 | 49.65 | 50.64 | 49.52 | 50.58 | +2.347% | 550,735 | +45.314% | |
| 2025-08-11 | 50.78 | 51.04 | 49.32 | 49.42 | -2.525% | 631,085 | +48.725% | |
| 2025-08-08 | 50.84 | 50.99 | 50.00 | 50.70 | -0.530% | 677,666 | +44.970% | |
| 2025-08-07 | 52.24 | 52.41 | 50.85 | 50.97 | -1.678% | 670,538 | +44.202% | |
| 2025-08-06 | 52.47 | 53.00 | 51.69 | 51.84 | -0.861% | 668,989 | +41.782% | |
| 2025-08-05 | 51.26 | 52.66 | 51.13 | 52.29 | +2.369% | 794,062 | +40.562% | |
| 2025-08-04 | 49.92 | 51.09 | 49.38 | 51.08 | +3.611% | 1,135,832 | +43.892% | |
| 2025-08-01 | 49.95 | 52.14 | 48.10 | 49.30 | -12.851% | 2,604,900 | +49.087% | |
| 2025-07-31 | 57.75 | 57.95 | 56.33 | 56.57 | -3.134% | 856,377 | +29.928% | |
| 2025-07-30 | 59.64 | 59.96 | 58.03 | 58.40 | -1.584% | 662,931 | +25.856% | |
| 2025-07-29 | 60.18 | 60.34 | 58.86 | 59.34 | -1.706% | 789,234 | +23.862% | |
| 2025-07-28 | 60.86 | 61.08 | 60.15 | 60.37 | -0.429% | 487,846 | +21.749% | |
| 2025-07-25 | 60.85 | 61.27 | 59.50 | 60.63 | +0.314% | 482,605 | +21.227% | |
| 2025-07-24 | 61.97 | 62.36 | 60.39 | 60.44 | -3.234% | 550,522 | +21.608% | |
| 2025-07-23 | 62.71 | 63.27 | 62.33 | 62.46 | +0.596% | 430,362 | +17.675% | |
| 2025-07-22 | 60.28 | 62.13 | 60.28 | 62.09 | +3.691% | 486,054 | +18.377% | |
| 2025-07-21 | 60.02 | 60.73 | 59.82 | 59.88 | +0.453% | 477,838 | +22.745% | |
| 2025-07-18 | 60.44 | 60.60 | 59.39 | 59.61 | -0.501% | 500,939 | +23.301% | |
| 2025-07-17 | 59.28 | 60.05 | 59.10 | 59.91 | +1.063% | 500,160 | +22.684% | |
| 2025-07-16 | 58.90 | 59.40 | 58.55 | 59.28 | +1.126% | 554,968 | +23.988% | |
| 2025-07-15 | 60.54 | 60.89 | 58.61 | 58.62 | -3.011% | 493,431 | +25.384% | |
| 2025-07-14 | 61.23 | 61.23 | 59.79 | 60.44 | -1.644% | 512,133 | +21.608% | |
| 2025-07-11 | 63.07 | 63.09 | 61.28 | 61.45 | -3.335% | 401,376 | +19.609% | |
| 2025-07-10 | 62.97 | 64.78 | 62.84 | 63.57 | +0.601% | 526,556 | +15.621% | |
| 2025-07-09 | 63.75 | 63.95 | 62.58 | 63.19 | -0.894% | 551,083 | +16.316% | |
| 2025-07-08 | 63.03 | 64.44 | 62.54 | 63.76 | +1.287% | 847,093 | +15.276% | |
| 2025-07-07 | 63.54 | 64.34 | 62.51 | 62.95 | -1.379% | 1,072,649 | +16.759% | |
| 2025-07-03 | 64.22 | 64.46 | 63.54 | 63.83 | -0.700% | 298,238 | +15.150% | |
| 2025-07-02 | 63.55 | 65.18 | 62.18 | 64.28 | +1.452% | 590,636 | +14.343% | |
| 2025-07-01 | 61.00 | 65.24 | 61.00 | 63.36 | +3.733% | 577,647 | +16.004% | |
| 2025-06-30 | 61.49 | 61.61 | 60.60 | 61.08 | -0.570% | 534,951 | +20.334% | |
| 2025-06-27 | 62.50 | 63.25 | 60.78 | 61.43 | -0.438% | 1,186,337 | +19.648% | |
| 2025-06-26 | 60.60 | 61.74 | 60.15 | 61.70 | +2.475% | 509,613 | +19.125% | |
| 2025-06-25 | 60.85 | 61.02 | 59.85 | 60.21 | -1.133% | 549,494 | +22.073% | |
| 2025-06-24 | 60.99 | 61.27 | 60.07 | 60.90 | +1.045% | 621,594 | +20.690% | |
| 2025-06-23 | 60.07 | 60.39 | 58.89 | 60.27 | -0.199% | 1,014,708 | +21.951% | |
| 2025-06-20 | 60.76 | 61.04 | 60.13 | 60.39 | +0.549% | 1,666,378 | +21.709% | |
| 2025-06-18 | 60.08 | 60.83 | 59.87 | 60.06 | -0.033% | 734,766 | +22.378% | |
| 2025-06-17 | 61.28 | 61.47 | 59.74 | 60.08 | -2.578% | 779,975 | +22.337% | |
| 2025-06-16 | 60.75 | 61.83 | 60.27 | 61.67 | +3.438% | 742,201 | +19.183% | |
| 2025-06-13 | 61.68 | 62.71 | 59.20 | 59.62 | -4.409% | 535,389 | +23.281% | |
| 2025-06-12 | 62.57 | 62.65 | 61.37 | 62.37 | -0.969% | 440,533 | +17.845% | |
| 2025-06-11 | 64.67 | 64.69 | 62.69 | 62.98 | -1.655% | 442,728 | +16.704% | |
| 2025-06-10 | 62.50 | 64.75 | 62.50 | 64.04 | +2.876% | 628,408 | +14.772% | |
| 2025-06-09 | 62.01 | 62.94 | 61.36 | 62.25 | +0.761% | 783,031 | +18.072% | |
| 2025-06-06 | 61.40 | 61.98 | 60.84 | 61.78 | +0.783% | 507,685 | +18.971% | |
| 2025-06-05 | 61.22 | 62.09 | 60.70 | 61.30 | -0.406% | 522,941 | +19.902% | |
| 2025-06-04 | 61.83 | 62.00 | 61.12 | 61.55 | -0.388% | 629,151 | +19.415% | |
| 2025-06-03 | 61.58 | 61.98 | 60.22 | 61.79 | +0.849% | 806,069 | +18.951% | |
| 2025-06-02 | 63.38 | 63.41 | 61.07 | 61.27 | -3.935% | 834,976 | +19.961% | |
| 2025-05-30 | 63.94 | 64.29 | 63.47 | 63.78 | -1.132% | 854,767 | +15.240% | |
| 2025-05-29 | 65.58 | 65.91 | 63.71 | 64.51 | -0.861% | 879,544 | +13.936% | |
| 2025-05-28 | 65.84 | 66.27 | 65.00 | 65.07 | 0.000% | 574,246 | +12.955% |