ENSG
The Ensign Group, Inc.
stockNASDAQ
Market OpenNov 10, 2026 1:08:28 PM EST
184.79USD+1.477%(+2.69)72,314
ENSG Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-10 | 182.64 | 184.79 | 182.55 | 184.79 | +1.477% | 72,314 | 0.000% | |
| 2026-11-09 | 181.66 | 183.24 | 180.46 | 182.10 | +0.563% | 317,532 | +1.477% | |
| 2026-11-06 | 179.48 | 181.79 | 179.16 | 181.08 | -0.718% | 292,122 | +2.049% | |
| 2026-11-05 | 189.43 | 190.00 | 181.91 | 182.39 | -3.144% | 397,559 | +1.316% | |
| 2026-11-04 | 185.47 | 189.10 | 182.21 | 188.31 | +3.348% | 527,215 | -1.869% | |
| 2026-11-03 | 179.63 | 184.85 | 179.40 | 182.21 | +1.759% | 613,897 | +1.416% | |
| 2026-11-02 | 181.97 | 183.32 | 177.82 | 179.06 | -1.355% | 408,326 | +3.200% | |
| 2026-10-30 | 186.73 | 187.99 | 181.02 | 181.52 | -2.576% | 411,633 | +1.801% | |
| 2026-10-29 | 187.99 | 189.00 | 183.91 | 186.32 | +1.200% | 465,449 | -0.821% | |
| 2026-10-28 | 178.23 | 187.25 | 175.34 | 184.11 | +8.619% | 974,047 | +0.369% | |
| 2026-10-27 | 175.20 | 176.99 | 168.43 | 169.50 | -4.194% | 674,159 | +9.021% | |
| 2026-10-26 | 177.25 | 180.75 | 175.80 | 176.92 | +0.757% | 490,009 | +4.448% | |
| 2026-10-23 | 177.54 | 178.27 | 175.59 | 175.59 | -1.548% | 248,732 | +5.239% | |
| 2026-10-22 | 173.62 | 178.63 | 172.12 | 178.35 | +2.884% | 307,799 | +3.611% | |
| 2026-10-21 | 175.23 | 176.74 | 173.20 | 173.35 | -1.506% | 286,579 | +6.599% | |
| 2026-10-20 | 173.80 | 176.21 | 173.25 | 176.00 | +1.705% | 328,965 | +4.994% | |
| 2026-10-19 | 174.68 | 177.19 | 172.23 | 173.05 | -2.027% | 277,412 | +6.784% | |
| 2026-10-16 | 179.62 | 179.94 | 176.02 | 176.63 | -0.831% | 288,150 | +4.620% | |
| 2026-10-15 | 178.94 | 180.02 | 177.44 | 178.11 | +1.285% | 343,798 | +3.750% | |
| 2026-10-14 | 172.60 | 175.89 | 172.60 | 175.85 | +1.495% | 292,373 | +5.084% | |
| 2026-10-13 | 175.28 | 175.29 | 172.57 | 173.26 | -0.379% | 275,155 | +6.655% | |
| 2026-10-12 | 172.92 | 175.39 | 172.92 | 173.92 | +1.234% | 231,806 | +6.250% | |
| 2026-10-09 | 171.36 | 173.76 | 171.36 | 171.80 | +0.181% | 205,331 | +7.561% | |
| 2026-10-08 | 168.64 | 171.64 | 168.64 | 171.49 | +1.341% | 354,938 | +7.756% | |
| 2026-10-07 | 172.89 | 172.89 | 168.84 | 169.22 | -1.651% | 458,209 | +9.201% | |
| 2026-10-06 | 173.72 | 174.98 | 170.71 | 172.06 | -0.480% | 416,873 | +7.399% | |
| 2026-10-05 | 171.78 | 174.43 | 171.19 | 172.89 | +0.646% | 476,542 | +6.883% | |
| 2026-10-02 | 169.94 | 173.14 | 169.64 | 171.78 | +1.267% | 356,162 | +7.574% | |
| 2026-10-01 | 172.34 | 174.16 | 168.46 | 169.63 | -1.378% | 432,524 | +8.937% | |
| 2026-09-30 | 175.64 | 175.66 | 171.59 | 172.00 | -2.011% | 317,045 | +7.436% | Div $0.065 |
| 2026-09-29 | 175.47 | 176.75 | 173.02 | 175.53 | -0.471% | 335,678 | +5.275% | |
| 2026-09-28 | 175.36 | 178.30 | 173.83 | 176.36 | +0.674% | 322,768 | +4.780% | |
| 2026-09-25 | 172.51 | 175.28 | 172.51 | 175.18 | +1.096% | 220,751 | +5.486% | |
| 2026-09-24 | 175.83 | 176.96 | 173.16 | 173.28 | -1.242% | 197,180 | +6.642% | |
| 2026-09-23 | 175.84 | 178.38 | 174.81 | 175.46 | -0.488% | 341,158 | +5.317% | |
| 2026-09-22 | 174.60 | 177.38 | 174.50 | 176.32 | +1.060% | 428,716 | +4.804% | |
| 2026-09-21 | 173.91 | 175.44 | 173.21 | 174.47 | +0.322% | 335,085 | +5.915% | |
| 2026-09-18 | 174.92 | 175.32 | 173.50 | 173.91 | -0.577% | 688,466 | +6.256% | |
| 2026-09-17 | 177.83 | 177.96 | 173.78 | 174.92 | -1.647% | 405,939 | +5.643% | |
| 2026-09-16 | 172.96 | 178.98 | 171.99 | 177.85 | +2.952% | 485,594 | +3.902% | |
| 2026-09-15 | 174.57 | 174.66 | 172.60 | 172.75 | -1.246% | 405,541 | +6.970% | |
| 2026-09-14 | 176.04 | 177.00 | 173.15 | 174.93 | +0.546% | 289,008 | +5.637% | |
| 2026-09-11 | 174.17 | 175.91 | 172.15 | 173.98 | +0.689% | 318,954 | +6.213% | |
| 2026-09-10 | 172.02 | 175.00 | 171.01 | 172.79 | +0.600% | 379,267 | +6.945% | |
| 2026-09-09 | 168.28 | 171.95 | 167.29 | 171.76 | +0.715% | 663,904 | +7.586% | |
| 2026-09-08 | 170.00 | 172.14 | 169.52 | 170.54 | -0.146% | 265,958 | +8.356% | |
| 2026-09-04 | 171.40 | 172.92 | 170.42 | 170.79 | -0.755% | 270,479 | +8.197% | |
| 2026-09-03 | 174.23 | 174.23 | 170.95 | 172.09 | -0.353% | 286,939 | +7.380% | |
| 2026-09-02 | 173.61 | 174.01 | 171.96 | 172.70 | -0.289% | 220,433 | +7.001% | |
| 2026-09-01 | 173.68 | 175.22 | 172.56 | 173.20 | +0.546% | 217,019 | +6.692% | |
| 2026-08-31 | 172.11 | 172.47 | 170.00 | 172.26 | -0.416% | 363,047 | +7.274% | |
| 2026-08-28 | 174.51 | 174.51 | 171.71 | 172.98 | -0.323% | 333,226 | +6.827% | |
| 2026-08-27 | 179.05 | 179.06 | 173.32 | 173.54 | -3.925% | 381,554 | +6.483% | |
| 2026-08-26 | 178.75 | 181.74 | 175.03 | 180.63 | +0.899% | 237,249 | +2.303% | |
| 2026-08-25 | 178.88 | 180.34 | 177.95 | 179.02 | -0.195% | 324,256 | +3.223% | |
| 2026-08-24 | 180.00 | 181.70 | 177.21 | 179.37 | -0.061% | 260,204 | +3.022% | |
| 2026-08-21 | 179.86 | 181.02 | 177.02 | 179.48 | -0.206% | 280,973 | +2.959% | |
| 2026-08-20 | 182.40 | 185.90 | 176.98 | 179.85 | -1.447% | 304,475 | +2.747% | |
| 2026-08-19 | 183.17 | 184.92 | 181.91 | 182.49 | 0.000% | 206,764 | +1.260% | |
| 2026-08-18 | 184.01 | 185.00 | 181.41 | 182.49 | +0.529% | 234,495 | +1.260% | |
| 2026-08-17 | 180.18 | 182.25 | 179.44 | 181.53 | -0.066% | 238,505 | +1.796% | |
| 2026-08-14 | 182.14 | 182.55 | 180.94 | 181.65 | -0.126% | 204,587 | +1.729% | |
| 2026-08-13 | 182.75 | 183.48 | 181.35 | 181.88 | +0.143% | 423,169 | +1.600% | |
| 2026-08-12 | 179.92 | 182.50 | 178.10 | 181.62 | +0.788% | 284,769 | +1.745% | |
| 2026-08-11 | 183.66 | 184.90 | 179.91 | 180.20 | -2.033% | 235,435 | +2.547% | |
| 2026-08-10 | 182.00 | 185.18 | 181.51 | 183.94 | +0.530% | 327,317 | +0.462% | |
| 2026-08-07 | 180.95 | 183.28 | 180.95 | 182.97 | +0.721% | 294,219 | +0.995% | |
| 2026-08-06 | 181.00 | 181.83 | 179.05 | 181.66 | +1.685% | 318,441 | +1.723% | |
| 2026-08-05 | 176.38 | 179.13 | 173.75 | 178.65 | +1.431% | 309,599 | +3.437% | |
| 2026-08-04 | 175.55 | 176.47 | 172.97 | 176.13 | -0.621% | 438,106 | +4.917% | |
| 2026-08-03 | 180.00 | 182.09 | 176.92 | 177.23 | -0.522% | 314,680 | +4.266% | |
| 2026-07-31 | 177.10 | 178.78 | 174.05 | 178.16 | -0.375% | 420,542 | +3.721% | |
| 2026-07-30 | 179.79 | 180.51 | 177.37 | 178.83 | -1.682% | 442,766 | +3.333% | |
| 2026-07-29 | 182.82 | 183.97 | 180.05 | 181.89 | -0.683% | 653,811 | +1.594% | |
| 2026-07-28 | 182.72 | 184.50 | 179.63 | 183.14 | +2.847% | 705,742 | +0.901% | |
| 2026-07-27 | 181.88 | 186.00 | 177.16 | 178.07 | +2.937% | 766,468 | +3.774% | |
| 2026-07-24 | 170.28 | 175.37 | 169.62 | 172.99 | +3.265% | 437,361 | +6.821% | |
| 2026-07-23 | 168.97 | 169.84 | 166.88 | 167.52 | -0.940% | 493,685 | +10.309% | |
| 2026-07-22 | 170.66 | 171.94 | 168.18 | 169.11 | -1.030% | 369,071 | +9.272% | |
| 2026-07-21 | 171.66 | 171.98 | 169.84 | 170.87 | -0.680% | 393,798 | +8.147% | |
| 2026-07-20 | 171.06 | 173.03 | 171.06 | 172.04 | +0.444% | 354,076 | +7.411% | |
| 2026-07-17 | 172.99 | 176.00 | 171.23 | 171.28 | -0.931% | 703,687 | +7.888% | |
| 2026-07-16 | 168.12 | 175.88 | 167.31 | 172.89 | +3.292% | 600,615 | +6.883% | |
| 2026-07-15 | 165.68 | 170.01 | 165.22 | 167.38 | +0.390% | 462,282 | +10.401% | |
| 2026-07-14 | 165.35 | 167.05 | 163.07 | 166.73 | -0.986% | 428,338 | +10.832% | |
| 2026-07-13 | 168.59 | 170.82 | 168.07 | 168.39 | -0.119% | 291,662 | +9.739% | |
| 2026-07-10 | 168.92 | 169.99 | 165.70 | 168.59 | -0.195% | 326,556 | +9.609% | |
| 2026-07-09 | 168.40 | 171.10 | 168.13 | 168.92 | -0.594% | 417,702 | +9.395% | |
| 2026-07-08 | 170.45 | 171.96 | 168.18 | 169.93 | -0.550% | 469,665 | +8.745% | |
| 2026-07-07 | 168.41 | 171.11 | 166.94 | 170.87 | +2.422% | 785,892 | +8.147% | |
| 2026-07-06 | 167.96 | 168.18 | 165.88 | 166.83 | -0.826% | 459,042 | +10.765% | |
| 2026-07-02 | 164.84 | 168.38 | 164.84 | 168.22 | +2.063% | 639,424 | +9.850% | |
| 2026-07-01 | 162.16 | 167.46 | 161.56 | 164.82 | +2.820% | 773,073 | +12.116% | |
| 2026-06-30 | 157.77 | 161.40 | 156.53 | 160.30 | +1.334% | 860,414 | +15.278% | Div $0.065 |
| 2026-06-29 | 164.19 | 164.34 | 157.39 | 158.19 | -2.981% | 833,272 | +16.815% | |
| 2026-06-26 | 165.95 | 166.84 | 160.40 | 163.05 | -1.623% | 8,087,959 | +13.333% | |
| 2026-06-25 | 162.15 | 167.54 | 161.19 | 165.74 | +1.018% | 934,969 | +11.494% | |
| 2026-06-24 | 158.89 | 165.09 | 157.21 | 164.07 | +3.260% | 1,008,113 | +12.629% | |
| 2026-06-23 | 158.12 | 161.40 | 156.37 | 158.89 | +1.346% | 924,380 | +16.301% | |
| 2026-06-22 | 152.92 | 157.30 | 152.38 | 156.78 | +2.037% | 889,206 | +17.866% | |
| 2026-06-18 | 155.62 | 156.79 | 151.04 | 153.65 | -1.405% | 2,211,354 | +20.267% | |
| 2026-06-17 | 155.22 | 158.38 | 152.54 | 155.84 | -0.695% | 1,088,443 | +18.577% | |
| 2026-06-16 | 153.37 | 158.41 | 152.40 | 156.93 | +4.127% | 780,625 | +17.753% | |
| 2026-06-15 | 151.42 | 152.99 | 150.00 | 150.71 | +0.897% | 705,432 | +22.613% | |
| 2026-06-12 | 148.33 | 149.97 | 144.54 | 149.37 | +1.522% | 1,271,075 | +23.713% | |
| 2026-06-11 | 151.65 | 153.23 | 141.58 | 147.13 | -2.981% | 2,186,635 | +25.596% | |
| 2026-06-10 | 157.07 | 159.89 | 148.79 | 151.65 | -2.319% | 1,108,160 | +21.853% | |
| 2026-06-09 | 157.82 | 159.94 | 154.62 | 155.25 | -0.748% | 1,147,544 | +19.027% | |
| 2026-06-08 | 169.28 | 169.71 | 151.21 | 156.42 | -8.150% | 2,358,548 | +18.137% | |
| 2026-06-05 | 166.22 | 171.26 | 165.62 | 170.30 | +3.658% | 482,427 | +8.509% | |
| 2026-06-04 | 169.99 | 170.87 | 163.50 | 164.29 | -1.434% | 643,284 | +12.478% | |
| 2026-06-03 | 165.51 | 166.69 | 163.62 | 166.68 | +0.591% | 574,904 | +10.865% | |
| 2026-06-02 | 164.28 | 166.82 | 164.04 | 165.70 | +0.424% | 448,486 | +11.521% | |
| 2026-06-01 | 166.32 | 166.32 | 163.58 | 165.00 | -1.581% | 574,436 | +11.994% | |
| 2026-05-29 | 170.53 | 170.60 | 167.15 | 167.65 | -1.925% | 571,425 | +10.224% | |
| 2026-05-28 | 171.56 | 172.58 | 169.44 | 170.94 | -0.599% | 442,376 | +8.102% | |
| 2026-05-27 | 172.18 | 173.16 | 170.81 | 171.97 | -0.261% | 432,838 | +7.455% | |
| 2026-05-26 | 171.49 | 172.88 | 169.29 | 172.42 | +0.279% | 434,622 | +7.174% | |
| 2026-05-22 | 171.64 | 173.28 | 170.44 | 171.94 | +0.151% | 447,117 | +7.474% | |
| 2026-05-21 | 176.41 | 176.41 | 168.84 | 171.68 | -3.691% | 823,575 | +7.636% | |
| 2026-05-20 | 175.50 | 178.52 | 174.57 | 178.26 | +1.347% | 377,081 | +3.663% | |
| 2026-05-19 | 177.00 | 177.62 | 171.93 | 175.89 | -0.436% | 487,645 | +5.060% | |
| 2026-05-18 | 177.82 | 180.45 | 176.08 | 176.66 | -0.568% | 424,212 | +4.602% | |
| 2026-05-15 | 180.24 | 181.00 | 177.43 | 177.67 | -0.887% | 526,802 | +4.007% | |
| 2026-05-14 | 178.34 | 181.94 | 178.34 | 179.26 | +0.708% | 786,385 | +3.085% | |
| 2026-05-13 | 174.97 | 178.11 | 174.02 | 178.00 | +1.113% | 749,238 | +3.815% | |
| 2026-05-12 | 171.55 | 177.18 | 170.00 | 176.04 | +3.914% | 629,219 | +4.970% | |
| 2026-05-11 | 171.45 | 174.39 | 167.53 | 169.41 | -1.190% | 798,471 | +9.079% | |
| 2026-05-08 | 174.31 | 175.70 | 170.29 | 171.45 | -1.635% | 713,024 | +7.781% | |
| 2026-05-07 | 175.98 | 177.84 | 174.00 | 174.30 | -0.927% | 634,300 | +6.018% | |
| 2026-05-06 | 177.27 | 178.92 | 174.22 | 175.93 | -0.011% | 653,448 | +5.036% | |
| 2026-05-05 | 182.03 | 182.28 | 174.86 | 175.95 | -3.340% | 598,856 | +5.024% | |
| 2026-05-04 | 182.21 | 185.48 | 180.03 | 182.03 | -0.920% | 448,884 | +1.516% | |
| 2026-05-01 | 185.73 | 191.46 | 182.50 | 183.72 | -1.591% | 838,126 | +0.582% | |
| 2026-04-30 | 185.44 | 187.37 | 183.01 | 186.69 | +0.156% | 590,187 | -1.018% | |
| 2026-04-29 | 185.41 | 189.08 | 182.01 | 186.40 | -1.009% | 370,058 | -0.864% | |
| 2026-04-28 | 192.28 | 195.58 | 186.83 | 188.30 | -0.863% | 347,699 | -1.864% | |
| 2026-04-27 | 188.97 | 193.74 | 188.97 | 189.94 | +0.412% | 386,408 | -2.711% | |
| 2026-04-24 | 188.39 | 189.81 | 185.09 | 189.16 | -0.095% | 398,248 | -2.310% | |
| 2026-04-23 | 186.18 | 191.45 | 185.00 | 189.34 | +1.675% | 442,341 | -2.403% | |
| 2026-04-22 | 192.28 | 192.28 | 185.95 | 186.22 | -2.879% | 589,114 | -0.768% | |
| 2026-04-21 | 197.55 | 198.67 | 189.22 | 191.74 | -2.941% | 799,939 | -3.625% | |
| 2026-04-20 | 201.44 | 203.85 | 197.34 | 197.55 | -1.279% | 257,114 | -6.459% | |
| 2026-04-17 | 198.71 | 202.29 | 198.38 | 200.11 | +1.209% | 244,256 | -7.656% | |
| 2026-04-16 | 196.60 | 198.44 | 196.12 | 197.72 | -0.101% | 158,900 | -6.540% | |
| 2026-04-15 | 197.45 | 199.19 | 196.44 | 197.92 | -0.267% | 186,704 | -6.634% | |
| 2026-04-14 | 199.30 | 200.82 | 197.79 | 198.45 | -0.924% | 256,132 | -6.883% | |
| 2026-04-13 | 199.13 | 200.60 | 197.43 | 200.30 | +0.643% | 221,879 | -7.743% | |
| 2026-04-10 | 201.48 | 201.90 | 197.30 | 199.02 | -1.260% | 253,537 | -7.150% | |
| 2026-04-09 | 204.08 | 204.48 | 201.44 | 201.56 | -1.577% | 396,397 | -8.320% | |
| 2026-04-08 | 203.67 | 206.80 | 202.47 | 204.79 | +2.196% | 427,283 | -9.766% | |
| 2026-04-07 | 198.33 | 201.49 | 193.93 | 200.39 | +1.217% | 267,426 | -7.785% | |
| 2026-04-06 | 196.39 | 198.89 | 196.39 | 197.98 | +0.692% | 162,284 | -6.662% | |
| 2026-04-02 | 196.65 | 198.90 | 192.47 | 196.62 | -1.739% | 366,271 | -6.017% | |
| 2026-04-01 | 201.38 | 203.39 | 199.19 | 200.10 | -0.695% | 442,899 | -7.651% | |
| 2026-03-31 | 200.54 | 203.23 | 197.52 | 201.50 | +0.544% | 559,933 | -8.293% | Div $0.065 |
| 2026-03-30 | 200.63 | 202.36 | 199.41 | 200.41 | -0.125% | 455,001 | -7.794% | |
| 2026-03-27 | 200.92 | 203.87 | 200.08 | 200.66 | -0.658% | 346,098 | -7.909% | |
| 2026-03-26 | 203.68 | 204.74 | 201.30 | 201.99 | -0.932% | 389,891 | -8.515% | |
| 2026-03-25 | 203.49 | 205.29 | 201.46 | 203.89 | +0.478% | 408,675 | -9.368% | |
| 2026-03-24 | 201.07 | 203.94 | 199.65 | 202.92 | +0.242% | 282,238 | -8.935% | |
| 2026-03-23 | 203.19 | 206.30 | 202.00 | 202.43 | +1.175% | 310,766 | -8.714% | |
| 2026-03-20 | 202.72 | 202.72 | 198.60 | 200.08 | -1.190% | 673,198 | -7.642% | |
| 2026-03-19 | 204.62 | 207.24 | 199.11 | 202.49 | -1.205% | 299,446 | -8.741% | |
| 2026-03-18 | 209.36 | 210.28 | 204.01 | 204.96 | -2.576% | 350,103 | -9.841% | |
| 2026-03-17 | 209.70 | 211.48 | 206.65 | 210.38 | +0.439% | 382,060 | -12.164% | |
| 2026-03-16 | 211.50 | 212.12 | 208.06 | 209.46 | -0.119% | 272,607 | -11.778% | |
| 2026-03-13 | 209.50 | 212.30 | 207.47 | 209.71 | +0.648% | 370,881 | -11.883% | |
| 2026-03-12 | 209.01 | 212.92 | 207.65 | 208.36 | -0.984% | 405,116 | -11.312% | |
| 2026-03-11 | 208.43 | 210.88 | 205.59 | 210.43 | +0.372% | 256,185 | -12.185% | |
| 2026-03-10 | 208.75 | 212.56 | 208.75 | 209.65 | -0.152% | 322,640 | -11.858% | |
| 2026-03-09 | 205.29 | 210.75 | 203.90 | 209.97 | +1.322% | 269,943 | -11.992% | |
| 2026-03-06 | 205.58 | 207.61 | 201.19 | 207.23 | -0.034% | 231,518 | -10.829% | |
| 2026-03-05 | 209.20 | 209.66 | 205.00 | 207.30 | -2.240% | 243,671 | -10.859% | |
| 2026-03-04 | 213.13 | 214.35 | 211.12 | 212.05 | -0.507% | 289,108 | -12.855% | |
| 2026-03-03 | 210.53 | 213.91 | 204.46 | 213.13 | -1.251% | 255,510 | -13.297% | |
| 2026-03-02 | 214.57 | 218.00 | 210.44 | 215.83 | +0.775% | 288,504 | -14.382% | |
| 2026-02-27 | 211.75 | 216.53 | 210.01 | 214.17 | +0.715% | 461,033 | -13.718% | |
| 2026-02-26 | 213.45 | 214.13 | 208.66 | 212.65 | -0.556% | 415,106 | -13.101% | |
| 2026-02-25 | 212.68 | 214.91 | 207.01 | 213.84 | +0.683% | 324,817 | -13.585% | |
| 2026-02-24 | 213.75 | 215.85 | 211.05 | 212.39 | -0.831% | 415,534 | -12.995% | |
| 2026-02-23 | 211.39 | 215.96 | 207.46 | 214.17 | +1.676% | 483,149 | -13.718% | |
| 2026-02-20 | 205.83 | 211.47 | 204.12 | 210.64 | +2.862% | 386,896 | -12.272% | |
| 2026-02-19 | 210.23 | 213.27 | 204.64 | 204.78 | -2.467% | 416,340 | -9.762% | |
| 2026-02-18 | 211.91 | 214.91 | 209.24 | 209.96 | -1.181% | 455,190 | -11.988% | |
| 2026-02-17 | 213.43 | 216.85 | 210.26 | 212.47 | -0.408% | 432,368 | -13.028% | |
| 2026-02-13 | 214.56 | 216.36 | 211.87 | 213.34 | -0.499% | 435,517 | -13.382% | |
| 2026-02-12 | 213.13 | 216.92 | 211.98 | 214.41 | +1.175% | 648,407 | -13.815% | |
| 2026-02-11 | 204.62 | 212.09 | 204.21 | 211.92 | +3.918% | 552,752 | -12.802% | |
| 2026-02-10 | 199.66 | 204.53 | 199.25 | 203.93 | +2.328% | 373,092 | -9.386% | |
| 2026-02-09 | 198.00 | 202.78 | 198.00 | 199.29 | +0.753% | 753,307 | -7.276% | |
| 2026-02-06 | 198.35 | 201.68 | 193.82 | 197.80 | +0.325% | 539,658 | -6.577% | |
| 2026-02-05 | 178.38 | 199.01 | 175.74 | 197.16 | +13.847% | 1,070,318 | -6.274% | |
| 2026-02-04 | 173.60 | 174.98 | 171.67 | 173.18 | -0.242% | 497,110 | +6.704% | |
| 2026-02-03 | 172.67 | 176.53 | 171.25 | 173.60 | +0.603% | 315,256 | +6.446% | |
| 2026-02-02 | 171.54 | 174.13 | 169.81 | 172.56 | +0.524% | 346,643 | +7.087% | |
| 2026-01-30 | 169.77 | 171.92 | 167.43 | 171.66 | +0.941% | 460,140 | +7.649% | |
| 2026-01-29 | 172.29 | 172.29 | 167.44 | 170.06 | -1.013% | 455,218 | +8.662% | |
| 2026-01-28 | 171.45 | 172.24 | 167.93 | 171.80 | -0.110% | 350,051 | +7.561% | |
| 2026-01-27 | 177.94 | 178.55 | 171.59 | 171.99 | -3.458% | 312,177 | +7.442% | |
| 2026-01-26 | 175.09 | 179.19 | 175.09 | 178.15 | +1.533% | 265,892 | +3.727% | |
| 2026-01-23 | 173.63 | 175.91 | 172.17 | 175.46 | +0.269% | 384,330 | +5.317% | |
| 2026-01-22 | 177.58 | 179.42 | 174.57 | 174.99 | -1.625% | 325,648 | +5.600% | |
| 2026-01-21 | 178.31 | 179.74 | 176.35 | 177.88 | +0.265% | 362,444 | +3.885% | |
| 2026-01-20 | 179.82 | 182.00 | 177.17 | 177.41 | -1.750% | 285,431 | +4.160% | |
| 2026-01-16 | 182.74 | 182.74 | 179.01 | 180.57 | -1.618% | 467,010 | +2.337% | |
| 2026-01-15 | 175.88 | 184.64 | 175.59 | 183.54 | +3.356% | 430,525 | +0.681% | |
| 2026-01-14 | 178.09 | 178.50 | 175.00 | 177.58 | -0.163% | 297,607 | +4.060% | |
| 2026-01-13 | 176.38 | 179.18 | 173.46 | 177.87 | +0.645% | 311,561 | +3.890% | |
| 2026-01-12 | 174.46 | 177.00 | 172.43 | 176.73 | +1.645% | 221,481 | +4.561% | |
| 2026-01-09 | 176.05 | 177.00 | 173.74 | 173.87 | -1.328% | 165,397 | +6.281% | |
| 2026-01-08 | 177.95 | 180.16 | 174.75 | 176.21 | -1.217% | 208,163 | +4.869% | |
| 2026-01-07 | 179.66 | 181.28 | 176.95 | 178.38 | -0.707% | 329,125 | +3.593% | |
| 2026-01-06 | 175.18 | 180.22 | 174.26 | 179.65 | +1.773% | 304,833 | +2.861% | |
| 2026-01-05 | 173.20 | 176.83 | 173.01 | 176.52 | +1.495% | 298,200 | +4.685% | |
| 2026-01-02 | 173.59 | 175.34 | 172.00 | 173.92 | -0.161% | 186,629 | +6.250% | |
| 2025-12-31 | 176.72 | 176.72 | 173.77 | 174.20 | -1.426% | 422,132 | +6.079% | Div $0.065 |
| 2025-12-30 | 175.84 | 177.55 | 175.17 | 176.72 | +0.221% | 409,621 | +4.567% | |
| 2025-12-29 | 176.90 | 176.90 | 175.11 | 176.33 | -0.062% | 214,797 | +4.798% | |
| 2025-12-26 | 176.64 | 177.90 | 175.78 | 176.44 | -0.125% | 151,935 | +4.732% | |
| 2025-12-24 | 179.40 | 179.49 | 175.93 | 176.66 | -1.086% | 215,677 | +4.602% | |
| 2025-12-23 | 178.32 | 180.55 | 178.32 | 178.60 | -0.240% | 372,838 | +3.466% | |
| 2025-12-22 | 180.73 | 181.98 | 178.16 | 179.03 | -1.301% | 660,032 | +3.217% | |
| 2025-12-19 | 177.48 | 182.13 | 177.00 | 181.39 | +2.509% | 864,876 | +1.874% | |
| 2025-12-18 | 176.91 | 177.67 | 175.78 | 176.95 | +0.215% | 348,805 | +4.431% | |
| 2025-12-17 | 174.80 | 176.90 | 172.95 | 176.57 | +0.690% | 456,175 | +4.655% | |
| 2025-12-16 | 176.91 | 180.00 | 173.28 | 175.36 | -0.977% | 493,901 | +5.378% | |
| 2025-12-15 | 177.00 | 177.29 | 174.73 | 177.09 | +0.831% | 362,780 | +4.348% | |
| 2025-12-12 | 174.55 | 177.00 | 173.80 | 175.63 | +0.850% | 261,744 | +5.216% | |
| 2025-12-11 | 174.90 | 176.26 | 173.00 | 174.15 | +0.328% | 304,932 | +6.110% | |
| 2025-12-10 | 174.77 | 174.98 | 172.74 | 173.58 | -0.322% | 441,282 | +6.458% | |
| 2025-12-09 | 175.46 | 176.79 | 173.53 | 174.14 | -0.713% | 280,963 | +6.116% | |
| 2025-12-08 | 177.73 | 179.73 | 175.00 | 175.39 | -1.450% | 226,317 | +5.359% | |
| 2025-12-05 | 178.71 | 178.87 | 176.35 | 177.97 | +0.017% | 194,116 | +3.832% | |
| 2025-12-04 | 178.10 | 179.93 | 177.53 | 177.94 | -0.587% | 287,203 | +3.850% | |
| 2025-12-03 | 182.63 | 182.63 | 177.16 | 178.99 | -1.192% | 395,822 | +3.240% | |
| 2025-12-02 | 184.98 | 186.50 | 181.05 | 181.15 | -1.351% | 345,379 | +2.009% | |
| 2025-12-01 | 184.27 | 187.53 | 183.51 | 183.63 | -1.029% | 344,035 | +0.632% | |
| 2025-11-28 | 187.70 | 190.00 | 184.61 | 185.54 | -0.760% | 124,463 | -0.404% | |
| 2025-11-26 | 188.11 | 190.00 | 186.57 | 186.96 | -0.304% | 315,778 | -1.161% | |
| 2025-11-25 | 185.72 | 189.35 | 183.06 | 187.53 | +1.598% | 448,123 | -1.461% | |
| 2025-11-24 | 185.62 | 188.56 | 183.97 | 184.58 | -0.222% | 433,826 | +0.114% | |
| 2025-11-21 | 179.49 | 185.56 | 176.32 | 184.99 | +3.150% | 402,485 | -0.108% | |
| 2025-11-20 | 180.00 | 182.86 | 178.99 | 179.34 | +0.353% | 314,039 | +3.039% | |
| 2025-11-19 | 178.81 | 179.63 | 177.08 | 178.71 | +0.118% | 349,781 | +3.402% | |
| 2025-11-18 | 178.57 | 180.00 | 176.11 | 178.50 | +0.529% | 330,837 | +3.524% | |
| 2025-11-17 | 177.30 | 179.19 | 176.89 | 177.56 | -0.186% | 346,660 | +4.072% | |
| 2025-11-14 | 178.17 | 180.01 | 177.03 | 177.89 | +0.333% | 265,953 | +3.879% | |
| 2025-11-13 | 179.24 | 184.63 | 176.49 | 177.30 | -1.385% | 449,361 | +4.224% | |
| 2025-11-12 | 179.32 | 183.55 | 178.28 | 179.79 | -0.006% | 575,296 | +2.781% | |
| 2025-11-11 | 182.57 | 185.31 | 175.94 | 179.80 | -0.948% | 427,734 | +2.775% | |
| 2025-11-10 | 180.02 | 181.66 | 177.02 | 181.52 | +0.861% | 633,172 | +1.801% | |
| 2025-11-07 | 183.73 | 183.74 | 178.91 | 179.97 | -1.607% | 698,965 | +2.678% | |
| 2025-11-06 | 188.87 | 188.90 | 182.68 | 182.91 | -3.696% | 701,358 | +1.028% | |
| 2025-11-05 | 185.40 | 194.00 | 184.99 | 189.93 | +3.234% | 718,191 | -2.706% | |
| 2025-11-04 | 184.82 | 193.84 | 180.50 | 183.98 | +0.054% | 1,041,113 | +0.440% | |
| 2025-11-03 | 180.64 | 184.35 | 176.88 | 183.88 | +2.099% | 442,194 | +0.495% | |
| 2025-10-31 | 179.93 | 181.47 | 178.51 | 180.10 | -0.116% | 904,028 | +2.604% | |
| 2025-10-30 | 182.42 | 182.65 | 174.88 | 180.31 | -1.308% | 305,292 | +2.485% | |
| 2025-10-29 | 185.51 | 185.99 | 181.78 | 182.70 | -1.584% | 318,167 | +1.144% | |
| 2025-10-28 | 186.37 | 186.37 | 183.32 | 185.64 | -0.461% | 316,715 | -0.458% | |
| 2025-10-27 | 186.25 | 188.20 | 185.29 | 186.50 | +0.242% | 563,053 | -0.917% | |
| 2025-10-24 | 186.38 | 188.25 | 183.85 | 186.05 | +0.367% | 484,758 | -0.677% | |
| 2025-10-23 | 184.71 | 186.63 | 183.13 | 185.37 | +0.314% | 452,822 | -0.313% | |
| 2025-10-22 | 183.43 | 185.29 | 181.01 | 184.79 | +0.895% | 523,356 | 0.000% | |
| 2025-10-21 | 185.43 | 185.58 | 182.58 | 183.15 | -1.214% | 240,772 | +0.895% | |
| 2025-10-20 | 183.12 | 185.69 | 181.71 | 185.40 | +1.846% | 324,625 | -0.329% | |
| 2025-10-17 | 178.90 | 182.28 | 178.20 | 182.04 | +1.432% | 354,896 | +1.511% | |
| 2025-10-16 | 177.82 | 180.29 | 177.59 | 179.47 | +0.860% | 284,828 | +2.964% | |
| 2025-10-15 | 177.50 | 179.14 | 176.88 | 177.94 | -0.034% | 389,674 | +3.850% | |
| 2025-10-14 | 176.80 | 179.27 | 176.04 | 178.00 | +0.559% | 381,477 | +3.815% | |
| 2025-10-13 | 175.65 | 177.71 | 175.21 | 177.01 | +0.952% | 257,130 | +4.395% | |
| 2025-10-10 | 176.38 | 176.56 | 173.96 | 175.34 | -0.335% | 384,892 | +5.390% | |
| 2025-10-09 | 176.08 | 176.32 | 174.37 | 175.93 | -0.238% | 376,279 | +5.036% | |
| 2025-10-08 | 177.26 | 177.26 | 174.75 | 176.35 | -0.085% | 375,856 | +4.786% | |
| 2025-10-07 | 176.55 | 178.34 | 175.38 | 176.50 | -0.406% | 345,055 | +4.697% | |
| 2025-10-06 | 175.68 | 179.11 | 175.57 | 177.22 | +1.038% | 428,679 | +4.272% | |
| 2025-10-03 | 173.85 | 176.59 | 166.51 | 175.40 | +0.845% | 335,552 | +5.353% | |
| 2025-10-02 | 174.10 | 174.58 | 172.83 | 173.93 | -0.298% | 311,459 | +6.244% | |
| 2025-10-01 | 172.00 | 174.51 | 171.38 | 174.45 | +0.972% | 328,854 | +5.927% | |
| 2025-09-30 | 171.11 | 173.12 | 171.00 | 172.77 | +0.711% | 307,249 | +6.957% | Div $0.063 |
| 2025-09-29 | 171.66 | 172.30 | 170.46 | 171.55 | -0.551% | 283,020 | +7.718% | |
| 2025-09-26 | 169.85 | 172.76 | 168.72 | 172.50 | +1.488% | 250,627 | +7.125% | |
| 2025-09-25 | 170.41 | 171.00 | 167.44 | 169.97 | -0.205% | 352,952 | +8.719% | |
| 2025-09-24 | 166.64 | 170.84 | 165.34 | 170.32 | +2.135% | 327,885 | +8.496% | |
| 2025-09-23 | 166.13 | 168.56 | 165.02 | 166.76 | -0.036% | 267,383 | +10.812% | |
| 2025-09-22 | 164.63 | 167.12 | 164.58 | 166.82 | +1.540% | 238,933 | +10.772% | |
| 2025-09-19 | 167.35 | 167.35 | 163.81 | 164.29 | -1.664% | 1,102,339 | +12.478% | |
| 2025-09-18 | 165.56 | 168.24 | 165.27 | 167.07 | +0.681% | 239,385 | +10.606% | |
| 2025-09-17 | 165.18 | 167.00 | 162.91 | 165.94 | +0.974% | 541,699 | +11.360% | |
| 2025-09-16 | 166.15 | 166.25 | 164.20 | 164.34 | -1.131% | 300,915 | +12.444% | |
| 2025-09-15 | 167.95 | 168.52 | 165.89 | 166.22 | -1.054% | 269,208 | +11.172% | |
| 2025-09-12 | 167.73 | 168.86 | 166.59 | 167.99 | -0.568% | 214,153 | +10.001% | |
| 2025-09-11 | 166.15 | 169.78 | 165.58 | 168.95 | +1.685% | 278,897 | +9.376% | |
| 2025-09-10 | 168.33 | 169.68 | 165.63 | 166.15 | -2.017% | 323,397 | +11.219% | |
| 2025-09-09 | 173.69 | 173.69 | 165.05 | 169.57 | -2.613% | 437,008 | +8.976% | |
| 2025-09-08 | 173.49 | 174.33 | 170.31 | 174.12 | +0.075% | 414,405 | +6.128% | |
| 2025-09-05 | 173.83 | 174.70 | 172.32 | 173.99 | +0.572% | 352,147 | +6.207% | |
| 2025-09-04 | 171.87 | 173.98 | 171.41 | 173.00 | +0.786% | 286,101 | +6.815% | |
| 2025-09-03 | 171.27 | 173.13 | 170.82 | 171.65 | -0.510% | 303,807 | +7.655% | |
| 2025-09-02 | 172.06 | 174.98 | 171.68 | 172.53 | +0.437% | 326,590 | +7.106% | |
| 2025-08-29 | 173.29 | 173.29 | 171.07 | 171.78 | -0.475% | 407,261 | +7.574% | |
| 2025-08-28 | 171.91 | 172.91 | 170.16 | 172.60 | +0.238% | 351,941 | +7.063% | |
| 2025-08-27 | 170.47 | 172.47 | 169.99 | 172.19 | +0.885% | 366,652 | +7.317% | |
| 2025-08-26 | 169.12 | 171.12 | 169.12 | 170.68 | +0.424% | 325,967 | +8.267% | |
| 2025-08-25 | 171.38 | 171.87 | 169.00 | 169.96 | -1.438% | 283,880 | +8.726% | |
| 2025-08-22 | 170.30 | 173.62 | 169.25 | 172.44 | +1.891% | 585,079 | +7.162% | |
| 2025-08-21 | 169.01 | 170.37 | 168.89 | 169.24 | +0.136% | 246,808 | +9.188% | |
| 2025-08-20 | 167.81 | 169.97 | 166.36 | 169.01 | +1.191% | 352,367 | +9.337% | |
| 2025-08-19 | 164.72 | 167.25 | 164.19 | 167.02 | +1.804% | 275,678 | +10.639% | |
| 2025-08-18 | 166.19 | 166.48 | 162.46 | 164.06 | -1.270% | 363,871 | +12.636% | |
| 2025-08-15 | 166.17 | 166.74 | 165.41 | 166.17 | +0.102% | 393,004 | +11.205% | |
| 2025-08-14 | 166.22 | 166.78 | 164.55 | 166.00 | -0.162% | 253,898 | +11.319% | |
| 2025-08-13 | 164.66 | 166.45 | 163.81 | 166.27 | +1.669% | 345,394 | +11.139% | |
| 2025-08-12 | 162.00 | 164.21 | 161.00 | 163.54 | +1.138% | 491,557 | +12.994% | |
| 2025-08-11 | 160.69 | 162.76 | 159.58 | 161.70 | +0.666% | 569,215 | +14.280% | |
| 2025-08-08 | 160.00 | 162.05 | 159.83 | 160.63 | +0.860% | 372,655 | +15.041% | |
| 2025-08-07 | 158.00 | 159.63 | 157.72 | 159.26 | +0.715% | 454,936 | +16.030% | |
| 2025-08-06 | 158.24 | 159.47 | 156.00 | 158.13 | +0.133% | 336,246 | +16.860% | |
| 2025-08-05 | 154.81 | 158.14 | 154.56 | 157.92 | +1.923% | 534,784 | +17.015% | |
| 2025-08-04 | 152.00 | 155.34 | 151.44 | 154.94 | +2.102% | 384,462 | +19.266% | |
| 2025-08-01 | 149.98 | 151.95 | 148.99 | 151.75 | +1.167% | 558,365 | +21.773% | |
| 2025-07-31 | 148.90 | 153.07 | 148.90 | 150.00 | -0.253% | 506,921 | +23.193% | |
| 2025-07-30 | 150.00 | 152.31 | 149.29 | 150.38 | -0.417% | 480,771 | +22.882% | |
| 2025-07-29 | 147.77 | 151.35 | 147.63 | 151.01 | +2.186% | 457,362 | +22.369% | |
| 2025-07-28 | 150.26 | 151.10 | 147.61 | 147.78 | -1.519% | 859,977 | +25.044% | |
| 2025-07-25 | 150.05 | 152.62 | 142.93 | 150.06 | +8.921% | 1,308,897 | +23.144% | |
| 2025-07-24 | 139.01 | 140.99 | 136.93 | 137.77 | -1.063% | 734,409 | +34.129% | |
| 2025-07-23 | 136.36 | 139.50 | 134.79 | 139.25 | +2.119% | 634,384 | +32.704% | |
| 2025-07-22 | 137.53 | 139.17 | 135.63 | 136.36 | -0.699% | 444,074 | +35.516% | |
| 2025-07-21 | 136.71 | 138.49 | 136.00 | 137.32 | +0.380% | 357,419 | +34.569% | |
| 2025-07-18 | 139.84 | 139.84 | 136.26 | 136.80 | -1.476% | 275,922 | +35.080% | |
| 2025-07-17 | 139.75 | 140.91 | 138.07 | 138.85 | -0.715% | 518,511 | +33.086% | |
| 2025-07-16 | 141.28 | 141.62 | 139.22 | 139.85 | -0.942% | 285,396 | +32.134% | |
| 2025-07-15 | 145.75 | 146.05 | 140.25 | 141.18 | -3.136% | 285,034 | +30.890% | |
| 2025-07-14 | 144.38 | 145.94 | 144.17 | 145.75 | +1.229% | 230,761 | +26.786% | |
| 2025-07-11 | 144.91 | 145.69 | 143.72 | 143.98 | -1.201% | 220,861 | +28.344% | |
| 2025-07-10 | 146.14 | 146.67 | 144.55 | 145.73 | -0.668% | 214,168 | +26.803% | |
| 2025-07-09 | 146.77 | 146.98 | 144.93 | 146.71 | +0.603% | 203,478 | +25.956% | |
| 2025-07-08 | 147.00 | 148.41 | 145.69 | 145.83 | -1.179% | 356,039 | +26.716% | |
| 2025-07-07 | 150.04 | 150.28 | 147.33 | 147.57 | -1.738% | 253,095 | +25.222% | |
| 2025-07-03 | 149.97 | 151.74 | 148.77 | 150.18 | +0.856% | 183,350 | +23.046% | |
| 2025-07-02 | 150.41 | 150.69 | 147.62 | 148.91 | -1.250% | 340,968 | +24.099% | |
| 2025-07-01 | 153.48 | 154.24 | 150.71 | 150.79 | -2.249% | 396,415 | +22.548% | |
| 2025-06-30 | 153.67 | 154.95 | 152.77 | 154.26 | +0.593% | 454,905 | +19.791% | Div $0.063 |
| 2025-06-27 | 153.88 | 155.81 | 152.74 | 153.35 | -0.286% | 566,467 | +20.502% | |
| 2025-06-26 | 153.49 | 155.49 | 152.71 | 153.79 | +0.833% | 313,162 | +20.157% | |
| 2025-06-25 | 153.00 | 154.65 | 152.23 | 152.52 | -0.684% | 258,671 | +21.158% | |
| 2025-06-24 | 152.77 | 153.64 | 151.71 | 153.57 | +0.920% | 248,522 | +20.329% | |
| 2025-06-23 | 152.58 | 154.47 | 151.62 | 152.17 | -0.892% | 318,214 | +21.437% | |
| 2025-06-20 | 156.81 | 157.32 | 152.38 | 153.54 | -1.804% | 638,294 | +20.353% | |
| 2025-06-18 | 153.85 | 157.68 | 151.98 | 156.36 | +1.631% | 319,188 | +18.182% | |
| 2025-06-17 | 151.81 | 154.69 | 151.59 | 153.85 | +0.799% | 418,921 | +20.110% | |
| 2025-06-16 | 151.54 | 153.39 | 150.25 | 152.63 | +0.919% | 292,747 | +21.071% | |
| 2025-06-13 | 150.50 | 152.25 | 150.05 | 151.24 | 0.000% | 322,670 | +22.183% | |
| 2025-06-12 | 149.42 | 151.31 | 148.85 | 151.24 | +1.191% | 358,312 | +22.183% | |
| 2025-06-11 | 148.85 | 150.46 | 147.77 | 149.46 | +0.477% | 361,103 | +23.638% | |
| 2025-06-10 | 150.27 | 151.19 | 147.59 | 148.75 | -0.698% | 360,674 | +24.229% | |
| 2025-06-09 | 152.36 | 152.36 | 147.77 | 149.79 | -1.696% | 412,833 | +23.362% | |
| 2025-06-06 | 152.67 | 153.03 | 151.40 | 152.38 | +0.455% | 291,389 | +21.269% | |
| 2025-06-05 | 151.30 | 152.04 | 150.38 | 151.69 | +0.185% | 241,452 | +21.821% | |
| 2025-06-04 | 150.68 | 152.66 | 150.35 | 151.41 | +0.518% | 326,326 | +22.046% | |
| 2025-06-03 | 147.63 | 151.49 | 147.38 | 150.63 | +1.743% | 494,565 | +22.678% | |
| 2025-06-02 | 146.51 | 148.13 | 145.28 | 148.05 | +0.536% | 460,979 | +24.816% | |
| 2025-05-30 | 146.76 | 148.13 | 145.53 | 147.26 | +0.491% | 347,119 | +25.486% | |
| 2025-05-29 | 146.35 | 148.71 | 144.50 | 146.54 | +0.157% | 426,736 | +26.102% | |
| 2025-05-28 | 147.45 | 148.00 | 145.78 | 146.31 | -0.780% | 358,980 | +26.300% | |
| 2025-05-27 | 146.05 | 147.64 | 145.31 | 147.46 | +2.013% | 235,453 | +25.315% | |
| 2025-05-23 | 142.92 | 144.80 | 142.30 | 144.55 | -0.069% | 263,055 | +27.838% | |
| 2025-05-22 | 144.85 | 145.72 | 144.00 | 144.65 | 0.000% | 232,521 | +27.750% |