CRAI
CRA International, Inc.
stockNASDAQ
At CloseNov 6, 2026 3:59:55 PM EST
197.48USD-2.690%(-5.46)159,569
CRAI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 202.63 | 205.51 | 195.00 | 197.66 | -2.602% | 159,569 | 0.000% | |
| 2026-11-05 | 207.95 | 215.36 | 199.41 | 202.94 | +4.205% | 340,104 | -2.602% | |
| 2026-11-04 | 199.18 | 200.00 | 193.99 | 194.75 | -0.261% | 123,101 | +1.494% | |
| 2026-11-03 | 196.51 | 198.56 | 192.38 | 195.26 | -0.969% | 163,888 | +1.229% | |
| 2026-11-02 | 193.97 | 199.12 | 193.10 | 197.17 | +0.556% | 93,285 | +0.249% | |
| 2026-10-30 | 200.73 | 202.75 | 195.69 | 196.08 | -0.351% | 108,005 | +0.806% | |
| 2026-10-29 | 195.87 | 200.51 | 194.77 | 196.77 | +2.038% | 57,458 | +0.452% | |
| 2026-10-28 | 192.81 | 196.26 | 191.13 | 192.84 | -0.751% | 71,468 | +2.499% | |
| 2026-10-27 | 201.41 | 201.87 | 193.32 | 194.30 | -3.616% | 100,454 | +1.729% | |
| 2026-10-26 | 199.83 | 204.94 | 199.83 | 201.59 | +0.724% | 89,537 | -1.950% | |
| 2026-10-23 | 199.55 | 202.05 | 196.53 | 200.14 | -0.398% | 142,272 | -1.239% | |
| 2026-10-22 | 185.91 | 202.88 | 185.38 | 200.94 | +9.588% | 216,888 | -1.632% | |
| 2026-10-21 | 179.41 | 184.62 | 176.51 | 183.36 | +1.929% | 82,729 | +7.799% | |
| 2026-10-20 | 179.84 | 182.35 | 179.81 | 179.89 | +1.067% | 97,100 | +9.878% | |
| 2026-10-19 | 176.67 | 179.41 | 175.00 | 177.99 | -0.056% | 115,810 | +11.051% | |
| 2026-10-16 | 178.91 | 180.68 | 176.30 | 178.09 | +0.417% | 61,078 | +10.989% | |
| 2026-10-15 | 179.46 | 183.00 | 177.01 | 177.35 | +1.014% | 123,837 | +11.452% | |
| 2026-10-14 | 179.75 | 181.74 | 175.13 | 175.57 | -1.911% | 136,067 | +12.582% | |
| 2026-10-13 | 179.93 | 181.10 | 177.89 | 178.99 | +0.393% | 77,678 | +10.431% | |
| 2026-10-12 | 178.42 | 179.99 | 177.52 | 178.29 | +0.883% | 98,273 | +10.864% | |
| 2026-10-09 | 178.13 | 178.99 | 174.23 | 176.73 | -0.467% | 114,705 | +11.843% | |
| 2026-10-08 | 175.48 | 179.19 | 172.08 | 177.56 | +1.498% | 134,959 | +11.320% | |
| 2026-10-07 | 172.82 | 175.37 | 171.42 | 174.94 | +2.047% | 138,643 | +12.987% | |
| 2026-10-06 | 172.50 | 172.50 | 170.62 | 171.43 | +0.082% | 69,644 | +15.301% | |
| 2026-10-05 | 170.64 | 173.61 | 170.19 | 171.29 | +0.534% | 90,480 | +15.395% | |
| 2026-10-02 | 175.53 | 176.88 | 169.39 | 170.38 | -3.067% | 165,244 | +16.011% | |
| 2026-10-01 | 165.68 | 176.22 | 165.68 | 175.77 | +7.079% | 235,426 | +12.454% | |
| 2026-09-30 | 165.43 | 166.53 | 158.66 | 164.15 | -1.079% | 193,405 | +20.414% | |
| 2026-09-29 | 164.04 | 166.31 | 163.27 | 165.94 | +0.436% | 105,484 | +19.115% | |
| 2026-09-28 | 163.15 | 165.34 | 159.64 | 165.22 | +1.944% | 97,976 | +19.634% | |
| 2026-09-25 | 162.49 | 164.80 | 160.63 | 162.07 | -0.308% | 151,585 | +21.960% | |
| 2026-09-24 | 163.27 | 165.71 | 159.96 | 162.57 | +0.339% | 102,453 | +21.585% | |
| 2026-09-23 | 159.26 | 165.01 | 156.97 | 162.02 | +2.066% | 164,022 | +21.997% | |
| 2026-09-22 | 163.74 | 164.91 | 157.82 | 158.74 | -1.994% | 113,407 | +24.518% | |
| 2026-09-21 | 165.18 | 166.20 | 161.71 | 161.97 | -2.062% | 81,387 | +22.035% | |
| 2026-09-18 | 165.87 | 166.35 | 162.70 | 165.38 | -0.595% | 169,494 | +19.519% | |
| 2026-09-17 | 164.37 | 166.40 | 162.11 | 166.37 | +1.217% | 167,588 | +18.807% | |
| 2026-09-16 | 163.66 | 165.98 | 161.26 | 164.37 | -0.376% | 125,091 | +20.253% | |
| 2026-09-15 | 164.35 | 168.92 | 161.86 | 164.99 | -0.596% | 88,055 | +19.801% | |
| 2026-09-14 | 166.75 | 170.20 | 165.11 | 165.98 | +2.533% | 131,035 | +19.087% | |
| 2026-09-11 | 164.86 | 165.99 | 161.40 | 161.88 | -0.967% | 121,898 | +22.103% | |
| 2026-09-10 | 166.30 | 167.63 | 162.62 | 163.46 | -1.245% | 81,123 | +20.923% | |
| 2026-09-09 | 167.56 | 168.08 | 164.15 | 165.52 | -1.511% | 83,753 | +19.418% | |
| 2026-09-08 | 168.91 | 170.88 | 164.50 | 168.06 | -1.668% | 128,012 | +17.613% | |
| 2026-09-04 | 170.05 | 175.14 | 167.62 | 170.91 | -0.979% | 103,114 | +15.652% | |
| 2026-09-03 | 173.07 | 175.51 | 171.30 | 172.60 | +0.947% | 101,772 | +14.519% | |
| 2026-09-02 | 172.45 | 174.63 | 170.03 | 170.98 | -0.870% | 255,679 | +15.604% | |
| 2026-09-01 | 173.87 | 176.20 | 172.42 | 172.48 | -1.158% | 188,885 | +14.599% | |
| 2026-08-31 | 174.88 | 175.00 | 171.54 | 174.50 | -0.280% | 118,813 | +13.272% | |
| 2026-08-28 | 172.78 | 175.58 | 172.51 | 174.99 | +1.443% | 92,956 | +12.955% | |
| 2026-08-27 | 169.64 | 173.40 | 169.64 | 172.50 | +1.060% | 107,260 | +14.586% | |
| 2026-08-26 | 171.24 | 173.31 | 169.85 | 170.69 | -0.692% | 112,661 | +15.801% | |
| 2026-08-25 | 173.66 | 175.06 | 171.32 | 171.88 | -2.107% | 68,076 | +14.999% | Div $0.570 |
| 2026-08-24 | 177.20 | 180.00 | 175.58 | 175.58 | -0.746% | 71,209 | +12.575% | |
| 2026-08-21 | 174.23 | 177.01 | 172.57 | 176.90 | +1.445% | 103,196 | +11.735% | |
| 2026-08-20 | 173.33 | 176.38 | 172.60 | 174.38 | +0.606% | 87,780 | +13.350% | |
| 2026-08-19 | 170.30 | 176.36 | 167.73 | 173.33 | +3.068% | 127,399 | +14.037% | |
| 2026-08-18 | 167.08 | 172.53 | 166.50 | 168.17 | +2.412% | 94,124 | +17.536% | |
| 2026-08-17 | 167.64 | 167.95 | 163.72 | 164.21 | -2.448% | 68,193 | +20.370% | |
| 2026-08-14 | 172.00 | 173.09 | 167.33 | 168.33 | -1.463% | 82,520 | +17.424% | |
| 2026-08-13 | 170.62 | 172.00 | 166.15 | 170.83 | +1.383% | 107,012 | +15.706% | |
| 2026-08-12 | 166.06 | 170.93 | 161.11 | 168.50 | -0.136% | 142,198 | +17.306% | |
| 2026-08-11 | 168.25 | 171.77 | 167.59 | 168.73 | +0.131% | 105,719 | +17.146% | |
| 2026-08-10 | 169.02 | 174.34 | 164.96 | 168.51 | -0.473% | 161,837 | +17.299% | |
| 2026-08-07 | 174.31 | 176.75 | 168.66 | 169.31 | -4.052% | 231,167 | +16.744% | |
| 2026-08-06 | 181.40 | 182.30 | 170.57 | 176.46 | -0.079% | 265,351 | +12.014% | |
| 2026-08-05 | 182.15 | 182.15 | 175.72 | 176.60 | -2.350% | 147,627 | +11.925% | |
| 2026-08-04 | 178.26 | 181.53 | 176.50 | 180.85 | +0.344% | 149,951 | +9.295% | |
| 2026-08-03 | 181.96 | 186.10 | 179.53 | 180.23 | +0.670% | 136,823 | +9.671% | |
| 2026-07-31 | 182.21 | 185.55 | 177.38 | 179.03 | -2.675% | 166,270 | +10.406% | |
| 2026-07-30 | 186.98 | 186.98 | 181.47 | 183.95 | -3.205% | 214,344 | +7.453% | |
| 2026-07-29 | 182.34 | 194.39 | 179.93 | 190.04 | +5.590% | 147,922 | +4.010% | |
| 2026-07-28 | 178.03 | 183.02 | 174.60 | 179.98 | +3.639% | 174,341 | +9.823% | |
| 2026-07-27 | 170.46 | 174.91 | 167.29 | 173.66 | +2.291% | 101,597 | +13.820% | |
| 2026-07-24 | 150.13 | 172.75 | 150.13 | 169.77 | +1.464% | 170,525 | +16.428% | |
| 2026-07-23 | 165.98 | 168.19 | 163.99 | 167.32 | -0.706% | 119,870 | +18.133% | |
| 2026-07-22 | 167.76 | 169.81 | 166.33 | 168.51 | +0.603% | 121,377 | +17.299% | |
| 2026-07-21 | 168.30 | 170.74 | 164.15 | 167.50 | -2.321% | 157,493 | +18.006% | |
| 2026-07-20 | 169.40 | 173.10 | 166.75 | 171.48 | +0.012% | 155,445 | +15.267% | |
| 2026-07-17 | 176.35 | 179.62 | 170.23 | 171.46 | -3.064% | 149,877 | +15.281% | |
| 2026-07-16 | 170.62 | 177.35 | 170.47 | 176.88 | +5.042% | 166,999 | +11.748% | |
| 2026-07-15 | 166.33 | 170.38 | 164.42 | 168.39 | +2.602% | 110,906 | +17.382% | |
| 2026-07-14 | 166.24 | 168.85 | 159.96 | 164.12 | -2.893% | 221,074 | +20.436% | |
| 2026-07-13 | 161.08 | 170.56 | 161.08 | 169.01 | +5.210% | 225,277 | +16.952% | |
| 2026-07-10 | 157.34 | 162.01 | 156.88 | 160.64 | +2.718% | 128,438 | +23.045% | |
| 2026-07-09 | 152.17 | 156.40 | 150.68 | 156.39 | +1.611% | 119,001 | +26.389% | |
| 2026-07-08 | 153.85 | 155.50 | 151.07 | 153.91 | -0.946% | 165,462 | +28.426% | |
| 2026-07-07 | 152.30 | 159.09 | 148.10 | 155.38 | +3.621% | 107,624 | +27.211% | |
| 2026-07-06 | 146.36 | 150.88 | 144.16 | 149.95 | +2.153% | 136,772 | +31.817% | |
| 2026-07-02 | 146.30 | 149.38 | 145.12 | 146.79 | +0.576% | 221,468 | +34.655% | |
| 2026-07-01 | 143.68 | 149.41 | 143.68 | 145.95 | +2.565% | 125,279 | +35.430% | |
| 2026-06-30 | 144.03 | 145.77 | 139.32 | 142.30 | -1.201% | 196,340 | +38.904% | |
| 2026-06-29 | 148.33 | 148.58 | 143.67 | 144.03 | -1.444% | 183,394 | +37.235% | |
| 2026-06-26 | 143.12 | 151.47 | 143.12 | 146.14 | +2.217% | 429,976 | +35.254% | |
| 2026-06-25 | 142.87 | 146.14 | 141.99 | 142.97 | -0.970% | 172,371 | +38.253% | |
| 2026-06-24 | 144.07 | 148.20 | 144.07 | 144.37 | +0.208% | 195,422 | +36.912% | |
| 2026-06-23 | 141.30 | 148.50 | 141.28 | 144.07 | +2.702% | 234,661 | +37.197% | |
| 2026-06-22 | 137.46 | 140.81 | 133.96 | 140.28 | +1.139% | 143,872 | +40.904% | |
| 2026-06-18 | 148.03 | 149.38 | 137.75 | 138.70 | -5.845% | 237,198 | +42.509% | |
| 2026-06-17 | 146.23 | 150.39 | 144.94 | 147.31 | -0.041% | 178,678 | +34.180% | |
| 2026-06-16 | 147.63 | 150.30 | 145.80 | 147.37 | -0.257% | 107,729 | +34.125% | |
| 2026-06-15 | 149.52 | 154.24 | 146.05 | 147.75 | -1.808% | 158,683 | +33.780% | |
| 2026-06-12 | 147.45 | 153.00 | 145.17 | 150.47 | +1.889% | 110,008 | +31.362% | |
| 2026-06-11 | 148.73 | 153.90 | 144.61 | 147.68 | -0.939% | 189,610 | +33.843% | |
| 2026-06-10 | 148.55 | 151.20 | 147.35 | 149.08 | +0.431% | 156,853 | +32.587% | |
| 2026-06-09 | 149.13 | 149.13 | 145.15 | 148.44 | +2.267% | 101,588 | +33.158% | |
| 2026-06-08 | 145.71 | 148.47 | 143.91 | 145.15 | -0.384% | 126,590 | +36.176% | |
| 2026-06-05 | 143.78 | 148.22 | 143.45 | 145.71 | +2.195% | 91,174 | +35.653% | |
| 2026-06-04 | 144.90 | 146.75 | 142.37 | 142.58 | +0.728% | 134,457 | +38.631% | |
| 2026-06-03 | 143.88 | 144.11 | 134.12 | 141.55 | -1.619% | 214,766 | +39.640% | |
| 2026-06-02 | 145.37 | 147.43 | 140.62 | 143.88 | -1.949% | 255,322 | +37.378% | |
| 2026-06-01 | 137.44 | 148.16 | 136.70 | 146.74 | +5.759% | 232,683 | +34.701% | |
| 2026-05-29 | 148.16 | 149.24 | 138.59 | 138.75 | -6.471% | 141,617 | +42.458% | |
| 2026-05-28 | 145.26 | 148.42 | 142.86 | 148.35 | +2.127% | 144,669 | +33.239% | |
| 2026-05-27 | 144.74 | 149.20 | 143.74 | 145.26 | -0.165% | 133,481 | +36.073% | |
| 2026-05-26 | 147.35 | 148.70 | 145.21 | 145.50 | -1.842% | 129,966 | +35.849% | Div $0.570 |
| 2026-05-22 | 147.08 | 149.27 | 146.58 | 148.23 | +0.570% | 107,934 | +33.347% | |
| 2026-05-21 | 146.05 | 148.54 | 143.25 | 147.39 | -0.419% | 145,935 | +34.107% | |
| 2026-05-20 | 143.79 | 148.69 | 141.18 | 148.01 | +2.083% | 112,665 | +33.545% | |
| 2026-05-19 | 144.91 | 149.51 | 144.01 | 144.99 | +0.055% | 160,348 | +36.327% | |
| 2026-05-18 | 137.75 | 145.18 | 137.75 | 144.91 | +5.198% | 149,502 | +36.402% | |
| 2026-05-15 | 139.63 | 142.15 | 137.25 | 137.75 | -0.856% | 156,537 | +43.492% | |
| 2026-05-14 | 140.15 | 144.20 | 138.22 | 138.94 | -0.065% | 158,970 | +42.263% | |
| 2026-05-13 | 139.74 | 142.16 | 132.17 | 139.03 | -1.152% | 166,639 | +42.171% | |
| 2026-05-12 | 147.91 | 151.53 | 139.80 | 140.65 | -3.928% | 195,152 | +40.533% | |
| 2026-05-11 | 140.66 | 146.82 | 135.80 | 146.40 | +4.886% | 266,423 | +35.014% | |
| 2026-05-08 | 140.99 | 141.67 | 134.47 | 139.58 | +0.331% | 122,453 | +41.611% | |
| 2026-05-07 | 145.39 | 151.29 | 135.22 | 139.12 | -8.857% | 230,755 | +42.079% | |
| 2026-05-06 | 163.06 | 163.15 | 149.23 | 152.64 | -5.935% | 210,406 | +29.494% | |
| 2026-05-05 | 163.22 | 165.12 | 161.01 | 162.27 | -0.582% | 174,974 | +21.809% | |
| 2026-05-04 | 160.21 | 165.65 | 160.21 | 163.22 | +0.871% | 92,702 | +21.100% | |
| 2026-05-01 | 157.68 | 165.00 | 157.68 | 161.81 | +2.756% | 146,805 | +22.156% | |
| 2026-04-30 | 155.25 | 158.45 | 151.27 | 157.47 | +1.889% | 195,555 | +25.522% | |
| 2026-04-29 | 154.52 | 155.87 | 151.43 | 154.55 | -0.136% | 171,385 | +27.894% | |
| 2026-04-28 | 153.11 | 157.48 | 153.11 | 154.76 | +2.179% | 183,909 | +27.720% | |
| 2026-04-27 | 150.07 | 157.08 | 150.07 | 151.46 | +0.558% | 151,899 | +30.503% | |
| 2026-04-24 | 149.16 | 150.88 | 142.53 | 150.62 | +0.353% | 234,737 | +31.231% | |
| 2026-04-23 | 153.75 | 153.86 | 149.58 | 150.09 | -2.974% | 138,329 | +31.694% | |
| 2026-04-22 | 156.85 | 157.11 | 153.51 | 154.69 | -1.112% | 158,502 | +27.778% | |
| 2026-04-21 | 157.11 | 161.24 | 155.41 | 156.43 | -0.648% | 164,918 | +26.357% | |
| 2026-04-20 | 158.76 | 159.53 | 155.00 | 157.45 | -0.875% | 185,540 | +25.538% | |
| 2026-04-17 | 164.60 | 167.38 | 156.48 | 158.84 | -1.951% | 237,417 | +24.440% | |
| 2026-04-16 | 160.74 | 165.44 | 159.76 | 162.00 | +0.784% | 150,835 | +22.012% | |
| 2026-04-15 | 163.36 | 166.13 | 159.96 | 160.74 | -1.162% | 238,342 | +22.969% | |
| 2026-04-14 | 163.80 | 168.37 | 161.82 | 162.63 | -0.714% | 247,480 | +21.540% | |
| 2026-04-13 | 161.03 | 164.88 | 159.96 | 163.80 | +2.234% | 128,090 | +20.672% | |
| 2026-04-10 | 164.70 | 164.70 | 155.07 | 160.22 | -2.720% | 213,603 | +23.368% | |
| 2026-04-09 | 165.26 | 167.35 | 161.77 | 164.70 | -1.300% | 191,944 | +20.012% | |
| 2026-04-08 | 167.17 | 170.62 | 165.82 | 166.87 | +1.707% | 118,823 | +18.451% | |
| 2026-04-07 | 164.10 | 165.96 | 161.70 | 164.07 | +0.171% | 161,025 | +20.473% | |
| 2026-04-06 | 163.45 | 165.28 | 162.01 | 163.79 | -0.793% | 140,062 | +20.679% | |
| 2026-04-02 | 161.76 | 165.48 | 160.60 | 165.10 | +0.671% | 189,308 | +19.721% | |
| 2026-04-01 | 161.88 | 165.48 | 158.61 | 164.00 | +1.310% | 147,801 | +20.524% | |
| 2026-03-31 | 158.45 | 163.56 | 155.22 | 161.88 | +2.748% | 217,889 | +22.103% | |
| 2026-03-30 | 153.57 | 158.21 | 152.76 | 157.55 | +2.866% | 208,393 | +25.459% | |
| 2026-03-27 | 155.93 | 156.94 | 152.46 | 153.16 | -2.122% | 197,914 | +29.055% | |
| 2026-03-26 | 155.37 | 160.15 | 154.81 | 156.48 | -0.064% | 382,829 | +26.316% | |
| 2026-03-25 | 159.89 | 162.06 | 153.68 | 156.58 | -0.861% | 339,950 | +26.236% | |
| 2026-03-24 | 157.53 | 159.37 | 153.75 | 157.94 | +0.057% | 246,367 | +25.149% | |
| 2026-03-23 | 162.13 | 164.70 | 156.98 | 157.85 | -0.360% | 242,914 | +25.220% | |
| 2026-03-20 | 161.52 | 164.26 | 157.71 | 158.42 | -1.633% | 241,367 | +24.770% | |
| 2026-03-19 | 154.44 | 162.58 | 152.60 | 161.05 | +4.280% | 179,189 | +22.732% | |
| 2026-03-18 | 154.04 | 157.94 | 151.50 | 154.44 | -0.790% | 129,432 | +27.985% | |
| 2026-03-17 | 156.46 | 159.52 | 151.95 | 155.67 | +0.212% | 136,325 | +26.974% | |
| 2026-03-16 | 155.77 | 158.13 | 153.29 | 155.34 | +0.129% | 149,392 | +27.243% | |
| 2026-03-13 | 163.68 | 165.15 | 154.52 | 155.14 | -5.131% | 190,935 | +27.408% | |
| 2026-03-12 | 164.90 | 170.44 | 160.61 | 163.53 | -1.333% | 156,273 | +20.871% | |
| 2026-03-11 | 171.75 | 171.85 | 163.30 | 165.74 | -3.499% | 169,552 | +19.259% | |
| 2026-03-10 | 171.18 | 174.30 | 164.61 | 171.75 | -0.820% | 234,150 | +15.086% | Div $0.570 |
| 2026-03-09 | 175.04 | 177.27 | 170.74 | 173.17 | -2.423% | 109,123 | +14.142% | |
| 2026-03-06 | 182.96 | 184.47 | 175.35 | 177.47 | -4.272% | 168,367 | +11.377% | |
| 2026-03-05 | 181.37 | 187.79 | 179.78 | 185.39 | +1.406% | 102,722 | +6.618% | |
| 2026-03-04 | 184.92 | 191.19 | 181.04 | 182.82 | -1.136% | 274,766 | +8.117% | |
| 2026-03-03 | 177.76 | 186.67 | 177.76 | 184.92 | +2.585% | 277,250 | +6.889% | |
| 2026-03-02 | 170.29 | 193.61 | 170.29 | 180.26 | +4.402% | 280,696 | +9.653% | |
| 2026-02-27 | 163.68 | 173.32 | 159.08 | 172.66 | +3.142% | 349,414 | +14.479% | |
| 2026-02-26 | 167.11 | 171.52 | 156.31 | 167.40 | +4.455% | 176,930 | +18.076% | |
| 2026-02-25 | 157.70 | 162.04 | 155.07 | 160.26 | +2.102% | 130,143 | +23.337% | |
| 2026-02-24 | 159.00 | 162.17 | 156.37 | 156.96 | -1.171% | 126,623 | +25.930% | |
| 2026-02-23 | 165.84 | 167.73 | 158.78 | 158.82 | -4.670% | 139,757 | +24.455% | |
| 2026-02-20 | 164.18 | 168.65 | 162.31 | 166.60 | +1.203% | 198,297 | +18.643% | |
| 2026-02-19 | 159.52 | 164.74 | 159.52 | 164.62 | +1.850% | 100,091 | +20.070% | |
| 2026-02-18 | 159.23 | 167.56 | 157.65 | 161.63 | +1.616% | 110,419 | +22.292% | |
| 2026-02-17 | 154.69 | 161.00 | 154.00 | 159.06 | +2.474% | 104,145 | +24.268% | |
| 2026-02-13 | 153.14 | 158.65 | 153.07 | 155.22 | +1.837% | 74,999 | +27.342% | |
| 2026-02-12 | 162.87 | 165.29 | 149.96 | 152.42 | -7.118% | 175,240 | +29.681% | |
| 2026-02-11 | 174.30 | 176.22 | 159.93 | 164.10 | -5.635% | 152,564 | +20.451% | |
| 2026-02-10 | 176.98 | 179.54 | 172.62 | 173.90 | -2.177% | 196,476 | +13.663% | |
| 2026-02-09 | 184.08 | 184.89 | 175.65 | 177.77 | -3.887% | 112,269 | +11.189% | |
| 2026-02-06 | 185.45 | 191.00 | 182.05 | 184.96 | +0.933% | 190,000 | +6.866% | |
| 2026-02-05 | 181.35 | 188.90 | 181.33 | 183.25 | +1.048% | 105,985 | +7.864% | |
| 2026-02-04 | 178.50 | 183.95 | 173.03 | 181.35 | +1.762% | 142,291 | +8.994% | |
| 2026-02-03 | 189.05 | 190.30 | 170.19 | 178.21 | -6.134% | 181,486 | +10.914% | |
| 2026-02-02 | 189.17 | 196.18 | 188.25 | 189.85 | +0.484% | 77,001 | +4.111% | |
| 2026-01-30 | 178.04 | 189.52 | 176.90 | 188.94 | +5.938% | 205,010 | +4.615% | |
| 2026-01-29 | 187.03 | 191.40 | 175.48 | 178.35 | -4.493% | 205,445 | +10.827% | |
| 2026-01-28 | 194.13 | 194.69 | 185.12 | 186.74 | -3.239% | 96,517 | +5.848% | |
| 2026-01-27 | 207.22 | 208.03 | 189.13 | 192.99 | -6.867% | 171,997 | +2.420% | |
| 2026-01-26 | 209.02 | 212.83 | 206.42 | 207.22 | -0.875% | 138,238 | -4.613% | |
| 2026-01-23 | 214.48 | 220.00 | 208.68 | 209.05 | -3.168% | 75,832 | -5.448% | |
| 2026-01-22 | 214.13 | 216.90 | 212.76 | 215.89 | +1.053% | 91,313 | -8.444% | |
| 2026-01-21 | 210.55 | 215.43 | 209.30 | 213.64 | +2.264% | 179,192 | -7.480% | |
| 2026-01-20 | 207.44 | 215.35 | 207.44 | 208.91 | -0.868% | 102,962 | -5.385% | |
| 2026-01-16 | 217.82 | 217.82 | 208.29 | 210.74 | -3.014% | 93,316 | -6.207% | |
| 2026-01-15 | 214.67 | 221.81 | 214.67 | 217.29 | +0.948% | 128,257 | -9.034% | |
| 2026-01-14 | 220.95 | 222.01 | 213.08 | 215.25 | -2.292% | 126,695 | -8.172% | |
| 2026-01-13 | 224.56 | 227.29 | 219.00 | 220.30 | -1.357% | 141,357 | -10.277% | |
| 2026-01-12 | 216.36 | 225.16 | 215.97 | 223.33 | +3.150% | 94,106 | -11.494% | |
| 2026-01-09 | 216.04 | 219.92 | 214.30 | 216.51 | +0.338% | 97,729 | -8.706% | |
| 2026-01-08 | 213.51 | 217.34 | 211.84 | 215.78 | +0.573% | 133,937 | -8.397% | |
| 2026-01-07 | 215.01 | 219.15 | 212.25 | 214.55 | -0.214% | 140,196 | -7.872% | |
| 2026-01-06 | 211.15 | 216.06 | 207.87 | 215.01 | +0.944% | 134,590 | -8.069% | |
| 2026-01-05 | 201.61 | 214.69 | 201.30 | 213.00 | +6.224% | 130,663 | -7.202% | |
| 2026-01-02 | 200.29 | 202.21 | 197.26 | 200.52 | -0.087% | 160,384 | -1.426% | |
| 2025-12-31 | 204.70 | 206.61 | 198.84 | 200.69 | -1.870% | 126,286 | -1.512% | |
| 2025-12-30 | 207.01 | 209.12 | 204.39 | 204.52 | -1.602% | 129,394 | -3.354% | |
| 2025-12-29 | 206.25 | 208.50 | 205.30 | 207.85 | +0.781% | 45,642 | -4.903% | |
| 2025-12-26 | 208.67 | 208.75 | 204.91 | 206.24 | -0.965% | 104,454 | -4.160% | |
| 2025-12-24 | 208.55 | 208.85 | 206.08 | 208.25 | -0.530% | 39,994 | -5.085% | |
| 2025-12-23 | 211.56 | 213.51 | 208.55 | 209.36 | -1.040% | 146,172 | -5.588% | |
| 2025-12-22 | 208.99 | 215.03 | 208.99 | 211.56 | +1.322% | 85,462 | -6.570% | |
| 2025-12-19 | 207.56 | 208.83 | 205.25 | 208.80 | +0.101% | 130,564 | -5.335% | |
| 2025-12-18 | 208.01 | 209.88 | 205.62 | 208.59 | +0.929% | 127,429 | -5.240% | |
| 2025-12-17 | 201.57 | 208.07 | 198.92 | 206.67 | +2.216% | 149,000 | -4.360% | |
| 2025-12-16 | 198.82 | 203.94 | 198.82 | 202.19 | +1.506% | 99,993 | -2.240% | |
| 2025-12-15 | 201.91 | 202.10 | 196.75 | 199.19 | -0.490% | 77,647 | -0.768% | |
| 2025-12-12 | 200.88 | 205.43 | 199.25 | 200.17 | -0.423% | 118,620 | -1.254% | |
| 2025-12-11 | 197.39 | 201.48 | 196.15 | 201.02 | +2.368% | 99,370 | -1.671% | |
| 2025-12-10 | 189.57 | 197.08 | 189.10 | 196.37 | +3.228% | 138,561 | +0.657% | |
| 2025-12-09 | 187.59 | 190.89 | 186.63 | 190.23 | +1.510% | 71,001 | +3.906% | |
| 2025-12-08 | 189.41 | 189.80 | 186.05 | 187.40 | -1.009% | 96,166 | +5.475% | |
| 2025-12-05 | 186.83 | 190.91 | 185.38 | 189.31 | +0.793% | 68,166 | +4.411% | |
| 2025-12-04 | 187.44 | 189.66 | 183.78 | 187.82 | +0.621% | 85,841 | +5.239% | |
| 2025-12-03 | 182.69 | 189.61 | 178.78 | 186.66 | +1.894% | 115,876 | +5.893% | |
| 2025-12-02 | 179.75 | 186.06 | 177.83 | 183.19 | +2.599% | 101,198 | +7.899% | |
| 2025-12-01 | 175.68 | 180.26 | 175.15 | 178.55 | +1.253% | 57,159 | +10.703% | |
| 2025-11-28 | 176.31 | 177.85 | 176.25 | 176.34 | -0.575% | 49,320 | +12.090% | |
| 2025-11-26 | 176.44 | 178.62 | 175.13 | 177.36 | -0.045% | 68,611 | +11.446% | |
| 2025-11-25 | 173.29 | 178.74 | 173.29 | 177.44 | +1.499% | 70,801 | +11.395% | Div $0.570 |
| 2025-11-24 | 176.96 | 178.00 | 173.65 | 174.82 | -1.593% | 56,492 | +13.065% | |
| 2025-11-21 | 173.44 | 180.61 | 173.34 | 177.65 | +2.262% | 101,823 | +11.264% | |
| 2025-11-20 | 176.31 | 176.64 | 172.29 | 173.72 | +0.254% | 88,318 | +13.781% | |
| 2025-11-19 | 171.71 | 175.94 | 170.99 | 173.28 | +0.914% | 88,037 | +14.070% | |
| 2025-11-18 | 171.92 | 176.31 | 169.81 | 171.71 | -0.619% | 81,411 | +15.113% | |
| 2025-11-17 | 181.77 | 181.77 | 172.78 | 172.78 | -4.520% | 56,920 | +14.400% | |
| 2025-11-14 | 180.40 | 181.32 | 178.25 | 180.96 | -0.254% | 55,595 | +9.229% | |
| 2025-11-13 | 178.34 | 185.25 | 178.34 | 181.42 | +0.985% | 89,123 | +8.952% | |
| 2025-11-12 | 182.87 | 187.09 | 179.28 | 179.65 | -1.841% | 69,063 | +10.025% | |
| 2025-11-11 | 183.70 | 186.22 | 182.37 | 183.02 | -0.808% | 72,008 | +7.999% | |
| 2025-11-10 | 180.65 | 185.87 | 177.94 | 184.51 | +2.307% | 112,016 | +7.127% | |
| 2025-11-07 | 182.93 | 185.55 | 178.80 | 180.35 | -1.518% | 65,826 | +9.598% | |
| 2025-11-06 | 188.35 | 188.35 | 182.63 | 183.13 | -3.585% | 68,636 | +7.934% | |
| 2025-11-05 | 188.29 | 195.00 | 187.89 | 189.94 | +0.876% | 125,986 | +4.064% | |
| 2025-11-04 | 191.31 | 192.11 | 188.25 | 188.29 | -1.635% | 95,714 | +4.976% | |
| 2025-11-03 | 190.00 | 196.26 | 188.24 | 191.42 | +0.488% | 87,754 | +3.260% | |
| 2025-10-31 | 185.44 | 191.56 | 182.52 | 190.49 | +3.135% | 135,022 | +3.764% | |
| 2025-10-30 | 184.72 | 192.37 | 176.91 | 184.70 | +3.648% | 119,394 | +7.017% | |
| 2025-10-29 | 181.85 | 184.49 | 176.14 | 178.20 | -2.538% | 49,496 | +10.920% | |
| 2025-10-28 | 184.28 | 186.37 | 181.24 | 182.84 | -1.258% | 64,685 | +8.105% | |
| 2025-10-27 | 188.76 | 188.84 | 183.97 | 185.17 | -1.641% | 86,626 | +6.745% | |
| 2025-10-24 | 188.70 | 190.94 | 186.08 | 188.26 | +0.074% | 63,709 | +4.993% | |
| 2025-10-23 | 186.19 | 189.11 | 186.19 | 188.12 | +1.292% | 32,338 | +5.071% | |
| 2025-10-22 | 185.88 | 186.31 | 183.40 | 185.72 | -0.191% | 39,962 | +6.429% | |
| 2025-10-21 | 183.83 | 187.04 | 182.52 | 186.07 | +1.691% | 50,792 | +6.226% | |
| 2025-10-20 | 182.68 | 183.37 | 180.01 | 182.98 | +1.357% | 49,681 | +8.023% | |
| 2025-10-17 | 181.28 | 184.37 | 180.08 | 180.53 | -0.699% | 60,036 | +9.489% | |
| 2025-10-16 | 179.02 | 181.81 | 177.98 | 181.80 | +1.746% | 67,685 | +8.724% | |
| 2025-10-15 | 177.90 | 180.80 | 176.29 | 178.68 | +0.619% | 83,772 | +10.622% | |
| 2025-10-14 | 175.00 | 178.20 | 175.00 | 177.58 | +0.600% | 89,040 | +11.308% | |
| 2025-10-13 | 179.53 | 179.53 | 174.44 | 176.52 | -0.240% | 90,379 | +11.976% | |
| 2025-10-10 | 179.90 | 181.88 | 173.27 | 176.94 | -1.341% | 227,750 | +11.707% | |
| 2025-10-09 | 183.00 | 183.00 | 175.80 | 179.35 | -1.553% | 96,525 | +10.209% | |
| 2025-10-08 | 191.30 | 192.31 | 177.00 | 182.18 | -4.912% | 132,780 | +8.497% | |
| 2025-10-07 | 192.67 | 194.72 | 189.32 | 191.59 | -0.854% | 185,745 | +3.168% | |
| 2025-10-06 | 196.04 | 197.09 | 192.90 | 193.24 | -1.328% | 84,261 | +2.287% | |
| 2025-10-03 | 198.20 | 201.54 | 195.18 | 195.84 | -0.619% | 115,698 | +0.929% | |
| 2025-10-02 | 203.07 | 203.07 | 196.76 | 197.06 | -3.136% | 234,740 | +0.304% | |
| 2025-10-01 | 207.23 | 208.42 | 202.51 | 203.44 | -2.441% | 175,161 | -2.841% | |
| 2025-09-30 | 205.11 | 208.69 | 205.11 | 208.53 | +1.613% | 163,162 | -5.213% | |
| 2025-09-29 | 206.56 | 207.90 | 203.37 | 205.22 | +0.024% | 70,069 | -3.684% | |
| 2025-09-26 | 206.64 | 211.72 | 204.12 | 205.17 | -0.572% | 145,727 | -3.660% | |
| 2025-09-25 | 206.65 | 210.98 | 203.87 | 206.35 | -0.415% | 154,336 | -4.211% | |
| 2025-09-24 | 207.75 | 210.86 | 205.56 | 207.21 | -0.313% | 142,955 | -4.609% | |
| 2025-09-23 | 207.64 | 212.26 | 204.46 | 207.86 | -0.302% | 56,310 | -4.907% | |
| 2025-09-22 | 210.58 | 210.58 | 208.18 | 208.49 | -1.091% | 89,589 | -5.194% | |
| 2025-09-19 | 213.07 | 214.66 | 207.53 | 210.79 | -0.716% | 98,123 | -6.229% | |
| 2025-09-18 | 207.15 | 213.20 | 204.44 | 212.31 | +2.784% | 89,205 | -6.900% | |
| 2025-09-17 | 204.91 | 211.24 | 204.91 | 206.56 | +0.795% | 123,035 | -4.309% | |
| 2025-09-16 | 203.51 | 205.95 | 201.10 | 204.93 | +0.777% | 116,526 | -3.548% | |
| 2025-09-15 | 199.00 | 204.00 | 196.07 | 203.35 | +2.614% | 88,430 | -2.798% | |
| 2025-09-12 | 197.45 | 199.08 | 196.24 | 198.17 | -0.211% | 46,277 | -0.257% | |
| 2025-09-11 | 193.44 | 198.68 | 192.39 | 198.59 | +2.763% | 67,051 | -0.468% | |
| 2025-09-10 | 196.02 | 197.63 | 191.56 | 193.25 | -1.759% | 47,008 | +2.282% | |
| 2025-09-09 | 192.32 | 197.24 | 191.68 | 196.71 | +1.975% | 100,150 | +0.483% | |
| 2025-09-08 | 194.24 | 194.94 | 190.56 | 192.90 | -0.690% | 45,968 | +2.468% | |
| 2025-09-05 | 197.62 | 198.88 | 193.53 | 194.24 | -1.241% | 66,084 | +1.761% | |
| 2025-09-04 | 195.10 | 196.75 | 193.59 | 196.68 | +1.204% | 81,631 | +0.498% | |
| 2025-09-03 | 192.65 | 194.84 | 191.56 | 194.34 | +0.424% | 109,770 | +1.708% | |
| 2025-09-02 | 191.71 | 195.84 | 191.63 | 193.52 | -0.124% | 34,325 | +2.139% | |
| 2025-08-29 | 196.85 | 196.85 | 192.50 | 193.76 | -1.143% | 114,013 | +2.013% | |
| 2025-08-28 | 200.61 | 200.61 | 195.67 | 196.00 | -2.191% | 119,007 | +0.847% | |
| 2025-08-27 | 195.17 | 200.92 | 195.17 | 200.39 | +2.177% | 76,745 | -1.362% | |
| 2025-08-26 | 194.41 | 197.21 | 194.40 | 196.12 | +0.307% | 94,105 | +0.785% | Div $0.490 |
| 2025-08-25 | 196.60 | 198.64 | 195.52 | 195.52 | -0.824% | 119,243 | +1.095% | |
| 2025-08-22 | 190.51 | 201.50 | 190.50 | 197.15 | +3.034% | 64,830 | +0.261% | |
| 2025-08-21 | 188.99 | 194.75 | 187.32 | 191.34 | +0.817% | 133,790 | +3.303% | |
| 2025-08-20 | 188.56 | 190.14 | 186.66 | 189.79 | +0.818% | 100,903 | +4.147% | |
| 2025-08-19 | 186.73 | 188.90 | 185.85 | 188.25 | +1.058% | 43,943 | +4.999% | |
| 2025-08-18 | 184.07 | 187.64 | 184.07 | 186.28 | +1.377% | 39,022 | +6.109% | |
| 2025-08-15 | 185.20 | 185.62 | 183.75 | 183.75 | -0.810% | 73,413 | +7.570% | |
| 2025-08-14 | 191.41 | 191.41 | 184.94 | 185.25 | -4.085% | 66,061 | +6.699% | |
| 2025-08-13 | 190.35 | 193.68 | 186.74 | 193.14 | +1.466% | 57,447 | +2.340% | |
| 2025-08-12 | 185.63 | 190.49 | 182.10 | 190.35 | +2.653% | 63,085 | +3.840% | |
| 2025-08-11 | 186.54 | 186.80 | 183.78 | 185.43 | -0.531% | 55,610 | +6.595% | |
| 2025-08-08 | 188.20 | 188.88 | 184.20 | 186.42 | -0.390% | 57,064 | +6.029% | |
| 2025-08-07 | 190.00 | 193.15 | 186.11 | 187.15 | -0.911% | 75,519 | +5.616% | |
| 2025-08-06 | 186.31 | 189.21 | 183.04 | 188.87 | +1.778% | 105,361 | +4.654% | |
| 2025-08-05 | 177.53 | 186.59 | 174.44 | 185.57 | +4.759% | 124,103 | +6.515% | |
| 2025-08-04 | 170.24 | 177.93 | 169.28 | 177.14 | +4.102% | 86,973 | +11.584% | |
| 2025-08-01 | 175.55 | 175.55 | 167.91 | 170.16 | -3.679% | 101,828 | +16.161% | |
| 2025-07-31 | 174.57 | 183.61 | 167.82 | 176.66 | +2.063% | 177,701 | +11.887% | |
| 2025-07-30 | 175.47 | 177.13 | 171.04 | 173.09 | -0.888% | 62,432 | +14.195% | |
| 2025-07-29 | 178.30 | 178.30 | 173.97 | 174.64 | -1.339% | 51,549 | +13.181% | |
| 2025-07-28 | 177.17 | 179.90 | 176.46 | 177.01 | -0.135% | 65,157 | +11.666% | |
| 2025-07-25 | 180.29 | 180.29 | 176.64 | 177.25 | -1.193% | 54,647 | +11.515% | |
| 2025-07-24 | 177.03 | 180.01 | 175.68 | 179.39 | +1.373% | 53,274 | +10.185% | |
| 2025-07-23 | 174.59 | 177.00 | 174.59 | 176.96 | +1.357% | 48,903 | +11.698% | |
| 2025-07-22 | 174.76 | 177.16 | 173.20 | 174.59 | -0.337% | 61,517 | +13.214% | |
| 2025-07-21 | 177.53 | 178.68 | 175.06 | 175.18 | -1.173% | 53,646 | +12.833% | |
| 2025-07-18 | 181.00 | 181.00 | 176.05 | 177.26 | -1.253% | 68,667 | +11.509% | |
| 2025-07-17 | 181.20 | 183.37 | 177.77 | 179.51 | -0.449% | 92,704 | +10.111% | |
| 2025-07-16 | 190.07 | 191.74 | 178.17 | 180.32 | -4.754% | 137,033 | +9.616% | |
| 2025-07-15 | 202.56 | 202.56 | 188.83 | 189.32 | -6.665% | 219,492 | +4.405% | |
| 2025-07-14 | 197.00 | 204.59 | 196.95 | 202.84 | +3.027% | 361,078 | -2.554% | |
| 2025-07-11 | 196.36 | 198.25 | 194.08 | 196.88 | +0.122% | 129,451 | +0.396% | |
| 2025-07-10 | 195.39 | 198.09 | 194.70 | 196.64 | +0.805% | 141,488 | +0.519% | |
| 2025-07-09 | 194.87 | 196.68 | 192.40 | 195.07 | -0.026% | 158,838 | +1.328% | |
| 2025-07-08 | 196.71 | 197.20 | 193.50 | 195.12 | -0.301% | 163,547 | +1.302% | |
| 2025-07-07 | 195.35 | 198.50 | 194.17 | 195.71 | -0.270% | 171,389 | +0.996% | |
| 2025-07-03 | 195.55 | 196.95 | 193.93 | 196.24 | +0.404% | 106,237 | +0.724% | |
| 2025-07-02 | 192.08 | 196.73 | 190.10 | 195.45 | +1.823% | 151,344 | +1.131% | |
| 2025-07-01 | 186.21 | 193.50 | 185.84 | 191.95 | +2.444% | 189,398 | +2.975% | |
| 2025-06-30 | 187.14 | 188.01 | 184.66 | 187.37 | +0.182% | 85,347 | +5.492% | |
| 2025-06-27 | 186.19 | 188.49 | 185.00 | 187.03 | +0.548% | 171,596 | +5.684% | |
| 2025-06-26 | 186.98 | 186.98 | 183.30 | 186.01 | +0.600% | 307,056 | +6.263% | |
| 2025-06-25 | 188.04 | 189.43 | 182.80 | 184.90 | -1.665% | 241,656 | +6.901% | |
| 2025-06-24 | 184.40 | 188.03 | 183.00 | 188.03 | +2.839% | 114,907 | +5.122% | |
| 2025-06-23 | 179.80 | 183.13 | 179.30 | 182.84 | +1.662% | 105,683 | +8.105% | |
| 2025-06-20 | 183.86 | 183.86 | 177.67 | 179.85 | -1.317% | 138,357 | +9.903% | |
| 2025-06-18 | 182.82 | 185.76 | 181.66 | 182.25 | -0.622% | 324,631 | +8.455% | |
| 2025-06-17 | 181.14 | 184.85 | 181.14 | 183.39 | +0.323% | 96,611 | +7.781% | |
| 2025-06-16 | 181.08 | 183.29 | 181.08 | 182.80 | +1.173% | 97,887 | +8.129% | |
| 2025-06-13 | 182.62 | 184.22 | 180.68 | 180.68 | -2.224% | 104,412 | +9.398% | |
| 2025-06-12 | 183.80 | 184.86 | 181.25 | 184.79 | +0.342% | 162,455 | +6.965% | |
| 2025-06-11 | 186.09 | 188.38 | 172.51 | 184.16 | -1.090% | 155,773 | +7.331% | |
| 2025-06-10 | 188.46 | 190.30 | 185.30 | 186.19 | -1.367% | 114,818 | +6.160% | |
| 2025-06-09 | 191.47 | 191.95 | 186.80 | 188.77 | -0.164% | 114,402 | +4.709% | |
| 2025-06-06 | 190.24 | 191.37 | 187.68 | 189.08 | +0.639% | 185,961 | +4.538% | |
| 2025-06-05 | 189.14 | 192.06 | 186.37 | 187.88 | -0.577% | 172,478 | +5.205% | |
| 2025-06-04 | 186.71 | 189.60 | 186.71 | 188.97 | +1.108% | 102,769 | +4.599% | |
| 2025-06-03 | 190.34 | 191.43 | 183.68 | 186.90 | -1.905% | 118,893 | +5.757% | |
| 2025-06-02 | 190.15 | 191.24 | 188.69 | 190.53 | +0.253% | 102,864 | +3.742% | |
| 2025-05-30 | 188.55 | 191.54 | 188.55 | 190.05 | +0.285% | 85,095 | +4.004% | |
| 2025-05-29 | 188.60 | 190.16 | 188.16 | 189.51 | +0.659% | 72,005 | +4.301% | |
| 2025-05-28 | 190.39 | 191.10 | 187.95 | 188.27 | -1.134% | 129,365 | +4.988% | |
| 2025-05-27 | 186.16 | 191.44 | 185.50 | 190.43 | +2.680% | 87,248 | +3.797% | Div $0.490 |
| 2025-05-23 | 185.46 | 186.64 | 184.11 | 185.46 | -1.587% | 43,055 | +6.578% | |
| 2025-05-22 | 186.99 | 189.16 | 186.70 | 188.45 | +0.550% | 50,230 | +4.887% | |
| 2025-05-21 | 189.24 | 189.84 | 186.37 | 187.42 | -2.003% | 51,593 | +5.464% | |
| 2025-05-20 | 193.25 | 193.44 | 188.83 | 191.25 | 0.000% | 62,871 | +3.352% |