FSV
FirstService Corporation Common Shares
stockNASDAQ
Market OpenOct 5, 2026 1:46:34 PM EDT
127.53USD-1.243%(-1.60)28,816
110.19Bid148.01Ask37.82SpreadFSV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 128.13 | 128.91 | 127.44 | 127.53 | -1.239% | 28,816 | 0.000% | |
| 2026-10-02 | 130.43 | 130.47 | 128.18 | 129.13 | +0.482% | 143,731 | -1.239% | |
| 2026-10-01 | 127.94 | 129.73 | 127.02 | 128.51 | +0.493% | 135,077 | -0.763% | |
| 2026-09-30 | 130.17 | 130.17 | 127.83 | 127.88 | -1.022% | 249,986 | -0.274% | Div $0.305 |
| 2026-09-29 | 128.84 | 131.28 | 127.85 | 129.20 | +0.140% | 154,582 | -1.293% | |
| 2026-09-28 | 127.35 | 129.33 | 126.02 | 129.02 | +0.311% | 211,948 | -1.155% | |
| 2026-09-25 | 127.66 | 129.31 | 125.95 | 128.62 | +1.252% | 200,433 | -0.847% | |
| 2026-09-24 | 129.66 | 130.36 | 125.95 | 127.03 | -1.960% | 368,932 | +0.394% | |
| 2026-09-23 | 132.16 | 132.16 | 129.28 | 129.57 | -2.827% | 203,993 | -1.574% | |
| 2026-09-22 | 134.14 | 134.26 | 131.90 | 133.34 | +0.293% | 226,053 | -4.357% | |
| 2026-09-21 | 130.19 | 133.36 | 129.51 | 132.95 | +2.974% | 239,169 | -4.077% | |
| 2026-09-18 | 131.23 | 132.16 | 128.86 | 129.11 | -2.595% | 234,798 | -1.224% | |
| 2026-09-17 | 133.50 | 133.65 | 132.40 | 132.55 | +0.106% | 158,230 | -3.787% | |
| 2026-09-16 | 131.05 | 133.85 | 131.05 | 132.41 | +0.772% | 270,046 | -3.686% | |
| 2026-09-15 | 134.33 | 136.27 | 129.86 | 131.40 | -2.893% | 264,259 | -2.942% | |
| 2026-09-14 | 138.28 | 139.39 | 133.45 | 135.31 | -1.793% | 201,538 | -5.750% | |
| 2026-09-11 | 137.75 | 138.93 | 137.20 | 137.78 | +1.301% | 206,676 | -7.439% | |
| 2026-09-10 | 137.14 | 137.70 | 134.62 | 136.01 | -1.349% | 218,075 | -6.235% | |
| 2026-09-09 | 138.45 | 139.21 | 136.48 | 137.87 | -0.713% | 166,100 | -7.500% | |
| 2026-09-08 | 139.38 | 142.68 | 138.41 | 138.86 | -3.643% | 199,687 | -8.159% | |
| 2026-09-04 | 141.41 | 144.66 | 139.70 | 144.11 | +0.840% | 136,770 | -11.505% | |
| 2026-09-03 | 140.00 | 143.79 | 140.00 | 142.91 | +3.483% | 198,075 | -10.762% | |
| 2026-09-02 | 139.44 | 139.66 | 136.94 | 138.10 | -0.982% | 251,566 | -7.654% | |
| 2026-09-01 | 138.96 | 140.57 | 138.15 | 139.47 | +0.093% | 223,139 | -8.561% | |
| 2026-08-31 | 140.74 | 141.12 | 138.86 | 139.34 | -1.554% | 616,306 | -8.476% | |
| 2026-08-28 | 141.66 | 142.52 | 139.43 | 141.54 | +0.323% | 278,055 | -9.898% | |
| 2026-08-27 | 142.27 | 143.04 | 140.50 | 141.09 | -1.683% | 191,811 | -9.608% | |
| 2026-08-26 | 143.94 | 144.28 | 142.55 | 143.50 | -0.306% | 146,202 | -11.129% | |
| 2026-08-25 | 143.54 | 144.67 | 143.32 | 143.94 | +0.021% | 166,945 | -11.401% | |
| 2026-08-24 | 144.72 | 146.52 | 143.91 | 143.91 | -0.401% | 287,235 | -11.382% | |
| 2026-08-21 | 144.37 | 146.20 | 142.80 | 144.49 | +0.725% | 186,448 | -11.738% | |
| 2026-08-20 | 146.53 | 146.53 | 142.88 | 143.45 | -2.102% | 221,481 | -11.098% | |
| 2026-08-19 | 143.34 | 146.67 | 142.27 | 146.53 | +3.504% | 183,983 | -12.967% | |
| 2026-08-18 | 140.04 | 144.35 | 140.04 | 141.57 | +1.215% | 232,584 | -9.917% | |
| 2026-08-17 | 140.05 | 140.07 | 138.70 | 139.87 | -0.668% | 164,662 | -8.822% | |
| 2026-08-14 | 141.64 | 142.53 | 139.55 | 140.81 | +0.007% | 216,453 | -9.431% | |
| 2026-08-13 | 143.50 | 143.50 | 137.79 | 140.80 | -0.852% | 327,204 | -9.425% | |
| 2026-08-12 | 142.36 | 142.71 | 140.33 | 142.01 | -0.928% | 202,772 | -10.196% | |
| 2026-08-11 | 142.41 | 144.54 | 141.09 | 143.34 | +0.420% | 124,234 | -11.030% | |
| 2026-08-10 | 143.18 | 144.19 | 142.30 | 142.74 | -0.813% | 135,763 | -10.656% | |
| 2026-08-07 | 143.47 | 145.84 | 142.88 | 143.91 | +0.798% | 82,562 | -11.382% | |
| 2026-08-06 | 144.28 | 144.38 | 141.75 | 142.77 | -1.313% | 110,044 | -10.675% | |
| 2026-08-05 | 143.45 | 146.01 | 141.41 | 144.67 | +2.313% | 119,841 | -11.848% | |
| 2026-08-04 | 143.11 | 143.43 | 141.01 | 141.40 | -1.601% | 244,471 | -9.809% | |
| 2026-08-03 | 141.71 | 145.72 | 140.96 | 143.70 | +1.994% | 112,838 | -11.253% | |
| 2026-07-31 | 143.10 | 143.10 | 140.40 | 140.89 | -2.545% | 284,565 | -9.483% | |
| 2026-07-30 | 142.72 | 144.69 | 139.48 | 144.57 | +1.517% | 398,408 | -11.787% | |
| 2026-07-29 | 143.01 | 145.55 | 142.10 | 142.41 | -0.427% | 322,306 | -10.449% | |
| 2026-07-28 | 141.43 | 146.18 | 141.28 | 143.02 | +1.990% | 237,054 | -10.831% | |
| 2026-07-27 | 137.46 | 142.01 | 137.46 | 140.23 | +2.015% | 347,858 | -9.057% | |
| 2026-07-24 | 131.25 | 139.80 | 129.71 | 137.46 | +4.819% | 290,718 | -7.224% | |
| 2026-07-23 | 136.45 | 136.51 | 122.80 | 131.14 | -7.407% | 727,232 | -2.753% | |
| 2026-07-22 | 144.64 | 144.64 | 140.57 | 141.63 | -1.172% | 180,293 | -9.956% | |
| 2026-07-21 | 145.94 | 146.10 | 143.25 | 143.31 | -2.371% | 97,548 | -11.011% | |
| 2026-07-20 | 147.83 | 148.95 | 145.13 | 146.79 | -1.125% | 138,451 | -13.121% | |
| 2026-07-17 | 150.17 | 152.24 | 147.70 | 148.46 | -1.819% | 87,955 | -14.098% | |
| 2026-07-16 | 147.31 | 151.21 | 147.31 | 151.21 | +3.004% | 96,009 | -15.660% | |
| 2026-07-15 | 145.23 | 150.07 | 145.23 | 146.80 | +1.444% | 122,593 | -13.127% | |
| 2026-07-14 | 143.28 | 146.79 | 141.08 | 144.71 | +0.998% | 132,601 | -11.872% | |
| 2026-07-13 | 144.23 | 145.00 | 143.02 | 143.28 | -0.112% | 89,845 | -10.992% | |
| 2026-07-10 | 143.36 | 145.17 | 142.77 | 143.44 | +0.610% | 127,946 | -11.092% | |
| 2026-07-09 | 141.69 | 143.00 | 140.92 | 142.57 | +0.628% | 68,764 | -10.549% | |
| 2026-07-08 | 144.92 | 144.92 | 140.05 | 141.68 | -2.236% | 88,792 | -9.987% | |
| 2026-07-07 | 146.00 | 147.66 | 144.61 | 144.92 | +0.194% | 97,637 | -12.000% | |
| 2026-07-06 | 145.12 | 145.78 | 142.83 | 144.64 | -0.751% | 82,144 | -11.829% | |
| 2026-07-02 | 144.66 | 145.93 | 142.37 | 145.74 | +1.870% | 116,250 | -12.492% | |
| 2026-07-01 | 141.94 | 145.40 | 141.93 | 143.06 | +0.668% | 153,698 | -10.856% | |
| 2026-06-30 | 140.48 | 142.64 | 139.61 | 142.11 | +0.092% | 154,780 | -10.260% | Div $0.305 |
| 2026-06-29 | 141.86 | 142.64 | 138.31 | 141.98 | +0.802% | 180,971 | -10.177% | |
| 2026-06-26 | 137.12 | 141.21 | 137.12 | 140.85 | +3.559% | 285,014 | -9.457% | |
| 2026-06-25 | 135.59 | 139.72 | 135.15 | 136.01 | +0.313% | 286,860 | -6.235% | |
| 2026-06-24 | 132.61 | 136.39 | 132.61 | 135.59 | +2.243% | 202,818 | -5.941% | |
| 2026-06-23 | 131.05 | 133.91 | 130.90 | 132.61 | +1.578% | 259,713 | -3.831% | |
| 2026-06-22 | 137.11 | 137.79 | 129.64 | 130.55 | -5.282% | 243,872 | -2.313% | |
| 2026-06-18 | 138.72 | 140.54 | 136.87 | 137.83 | -0.123% | 183,919 | -7.473% | |
| 2026-06-17 | 142.69 | 143.74 | 137.62 | 138.00 | -3.287% | 281,631 | -7.587% | |
| 2026-06-16 | 144.90 | 145.64 | 141.71 | 142.69 | -0.710% | 160,447 | -10.624% | |
| 2026-06-15 | 143.81 | 145.18 | 141.58 | 143.71 | +0.244% | 217,632 | -11.259% | |
| 2026-06-12 | 142.95 | 144.80 | 140.41 | 143.36 | +1.343% | 274,040 | -11.042% | |
| 2026-06-11 | 145.17 | 145.17 | 137.43 | 141.46 | -1.028% | 405,148 | -9.847% | |
| 2026-06-10 | 143.01 | 143.75 | 140.39 | 142.93 | -0.056% | 216,119 | -10.775% | |
| 2026-06-09 | 139.41 | 144.27 | 138.22 | 143.01 | +3.331% | 253,406 | -10.824% | |
| 2026-06-08 | 139.87 | 140.67 | 138.36 | 138.40 | -1.621% | 207,510 | -7.854% | |
| 2026-06-05 | 139.01 | 141.23 | 138.92 | 140.68 | +0.759% | 232,783 | -9.347% | |
| 2026-06-04 | 138.35 | 141.59 | 136.94 | 139.62 | +1.712% | 281,424 | -8.659% | |
| 2026-06-03 | 136.27 | 137.69 | 135.80 | 137.27 | -0.709% | 178,691 | -7.096% | |
| 2026-06-02 | 135.58 | 138.64 | 134.57 | 138.25 | +2.980% | 240,424 | -7.754% | |
| 2026-06-01 | 133.21 | 135.43 | 132.19 | 134.25 | +0.037% | 237,071 | -5.006% | |
| 2026-05-29 | 137.58 | 138.07 | 133.99 | 134.20 | -3.258% | 359,084 | -4.970% | |
| 2026-05-28 | 133.58 | 139.24 | 133.35 | 138.72 | +2.885% | 403,733 | -8.067% | |
| 2026-05-27 | 133.31 | 136.06 | 132.67 | 134.83 | +0.740% | 218,516 | -5.414% | |
| 2026-05-26 | 131.71 | 134.10 | 130.14 | 133.84 | +1.656% | 358,139 | -4.715% | |
| 2026-05-22 | 132.63 | 134.24 | 131.11 | 131.66 | -1.104% | 277,019 | -3.137% | |
| 2026-05-21 | 130.25 | 133.74 | 128.58 | 133.13 | +1.147% | 177,874 | -4.206% | |
| 2026-05-20 | 127.56 | 131.94 | 125.96 | 131.62 | +3.532% | 187,600 | -3.107% | |
| 2026-05-19 | 130.77 | 131.43 | 127.02 | 127.13 | -2.784% | 695,066 | +0.315% | |
| 2026-05-18 | 128.77 | 132.88 | 119.41 | 130.77 | +0.825% | 199,976 | -2.478% | |
| 2026-05-15 | 129.05 | 130.55 | 128.80 | 129.70 | -0.162% | 183,676 | -1.673% | |
| 2026-05-14 | 129.13 | 131.41 | 128.10 | 129.91 | +0.604% | 153,852 | -1.832% | |
| 2026-05-13 | 130.02 | 131.34 | 128.50 | 129.13 | -1.239% | 150,933 | -1.239% | |
| 2026-05-12 | 130.42 | 132.50 | 129.76 | 130.75 | -0.449% | 192,895 | -2.463% | |
| 2026-05-11 | 134.14 | 134.94 | 131.10 | 131.34 | -2.393% | 179,143 | -2.901% | |
| 2026-05-08 | 135.04 | 135.50 | 133.12 | 134.56 | +0.074% | 210,323 | -5.224% | |
| 2026-05-07 | 132.51 | 135.52 | 132.51 | 134.46 | +1.456% | 209,850 | -5.154% | |
| 2026-05-06 | 127.40 | 134.10 | 126.72 | 132.53 | +5.467% | 256,605 | -3.773% | |
| 2026-05-05 | 128.41 | 128.41 | 124.37 | 125.66 | -1.836% | 435,647 | +1.488% | |
| 2026-05-04 | 132.57 | 142.53 | 127.70 | 128.01 | -3.272% | 256,817 | -0.375% | |
| 2026-05-01 | 134.78 | 136.38 | 131.39 | 132.34 | -1.099% | 204,310 | -3.635% | |
| 2026-04-30 | 134.85 | 135.46 | 132.24 | 133.81 | -0.201% | 417,839 | -4.693% | |
| 2026-04-29 | 141.82 | 142.99 | 134.00 | 134.08 | -6.251% | 252,457 | -4.885% | |
| 2026-04-28 | 147.42 | 147.96 | 142.83 | 143.02 | -2.575% | 181,074 | -10.831% | |
| 2026-04-27 | 145.59 | 147.78 | 145.44 | 146.80 | +0.287% | 262,701 | -13.127% | |
| 2026-04-24 | 147.95 | 149.62 | 143.56 | 146.38 | -1.864% | 207,510 | -12.877% | |
| 2026-04-23 | 149.00 | 154.00 | 146.56 | 149.16 | -0.267% | 611,991 | -14.501% | |
| 2026-04-22 | 147.89 | 149.71 | 146.89 | 149.56 | +1.936% | 129,934 | -14.730% | |
| 2026-04-21 | 150.00 | 150.90 | 146.45 | 146.72 | -2.180% | 160,200 | -13.079% | |
| 2026-04-20 | 152.28 | 153.34 | 149.85 | 149.99 | -1.491% | 253,749 | -14.974% | |
| 2026-04-17 | 150.96 | 153.25 | 150.96 | 152.26 | +2.113% | 173,166 | -16.242% | |
| 2026-04-16 | 149.25 | 150.66 | 148.37 | 149.11 | -0.094% | 128,347 | -14.473% | |
| 2026-04-15 | 150.13 | 151.06 | 148.26 | 149.25 | +0.067% | 104,609 | -14.553% | |
| 2026-04-14 | 148.48 | 150.28 | 146.47 | 149.15 | +0.303% | 68,856 | -14.495% | |
| 2026-04-13 | 144.91 | 148.90 | 144.88 | 148.70 | +1.919% | 124,108 | -14.237% | |
| 2026-04-10 | 145.74 | 146.90 | 145.19 | 145.90 | +0.110% | 79,249 | -12.591% | |
| 2026-04-09 | 143.38 | 146.83 | 143.12 | 145.74 | +0.628% | 103,135 | -12.495% | |
| 2026-04-08 | 145.43 | 147.57 | 143.36 | 144.83 | +1.365% | 202,049 | -11.945% | |
| 2026-04-07 | 139.97 | 143.19 | 139.95 | 142.88 | +1.082% | 149,148 | -10.743% | |
| 2026-04-06 | 139.72 | 141.68 | 137.78 | 141.35 | +1.167% | 68,319 | -9.777% | |
| 2026-04-02 | 136.18 | 140.12 | 135.26 | 139.72 | +1.129% | 163,093 | -8.725% | |
| 2026-04-01 | 138.59 | 139.81 | 137.62 | 138.16 | -0.561% | 216,398 | -7.694% | |
| 2026-03-31 | 136.72 | 139.62 | 135.34 | 138.94 | +2.012% | 189,197 | -8.212% | Div $0.305 |
| 2026-03-30 | 134.64 | 137.77 | 134.11 | 136.20 | +1.437% | 103,259 | -6.366% | |
| 2026-03-27 | 136.58 | 138.07 | 133.59 | 134.27 | -2.646% | 162,052 | -5.020% | |
| 2026-03-26 | 135.97 | 140.28 | 135.60 | 137.92 | +0.116% | 118,561 | -7.533% | |
| 2026-03-25 | 137.86 | 139.33 | 135.44 | 137.76 | +0.982% | 140,623 | -7.426% | |
| 2026-03-24 | 136.00 | 137.78 | 134.24 | 136.42 | -0.793% | 187,911 | -6.517% | |
| 2026-03-23 | 136.59 | 138.75 | 135.92 | 137.51 | +2.428% | 138,640 | -7.258% | |
| 2026-03-20 | 137.04 | 137.92 | 133.42 | 134.25 | -2.788% | 276,212 | -5.006% | |
| 2026-03-19 | 140.63 | 142.94 | 136.74 | 138.10 | -1.939% | 159,774 | -7.654% | |
| 2026-03-18 | 142.13 | 143.41 | 140.28 | 140.83 | -1.373% | 143,920 | -9.444% | |
| 2026-03-17 | 143.42 | 144.77 | 142.59 | 142.79 | +0.585% | 99,126 | -10.687% | |
| 2026-03-16 | 142.95 | 145.14 | 141.63 | 141.96 | +0.510% | 149,083 | -10.165% | |
| 2026-03-13 | 143.53 | 143.91 | 139.73 | 141.24 | -0.507% | 243,171 | -9.707% | |
| 2026-03-12 | 143.75 | 146.02 | 139.60 | 141.96 | -2.279% | 223,220 | -10.165% | |
| 2026-03-11 | 149.67 | 149.67 | 144.97 | 145.27 | -2.842% | 128,533 | -12.212% | |
| 2026-03-10 | 150.06 | 151.11 | 148.06 | 149.52 | -0.360% | 256,791 | -14.707% | |
| 2026-03-09 | 147.04 | 150.54 | 144.49 | 150.06 | +0.840% | 219,857 | -15.014% | |
| 2026-03-06 | 148.61 | 149.62 | 146.29 | 148.81 | -0.668% | 243,273 | -14.300% | |
| 2026-03-05 | 149.57 | 151.24 | 147.13 | 149.81 | -0.604% | 234,259 | -14.872% | |
| 2026-03-04 | 154.03 | 155.74 | 150.53 | 150.72 | -2.079% | 172,673 | -15.386% | |
| 2026-03-03 | 152.63 | 154.53 | 149.34 | 153.92 | -1.029% | 145,360 | -17.145% | |
| 2026-03-02 | 154.23 | 157.20 | 153.46 | 155.52 | -1.301% | 204,481 | -17.998% | |
| 2026-02-27 | 157.50 | 159.48 | 155.81 | 157.57 | -0.467% | 130,787 | -19.065% | |
| 2026-02-26 | 155.86 | 158.44 | 155.75 | 158.31 | +2.162% | 225,264 | -19.443% | |
| 2026-02-25 | 154.55 | 155.82 | 153.37 | 154.96 | -0.122% | 237,588 | -17.701% | |
| 2026-02-24 | 151.05 | 156.06 | 150.81 | 155.15 | +2.187% | 282,911 | -17.802% | |
| 2026-02-23 | 155.75 | 155.75 | 151.03 | 151.83 | -2.517% | 207,367 | -16.005% | |
| 2026-02-20 | 155.29 | 156.59 | 153.99 | 155.75 | -0.199% | 146,525 | -18.119% | |
| 2026-02-19 | 157.35 | 157.35 | 154.78 | 156.06 | -0.510% | 142,325 | -18.281% | |
| 2026-02-18 | 153.98 | 157.49 | 153.98 | 156.86 | +1.659% | 328,520 | -18.698% | |
| 2026-02-17 | 154.26 | 156.53 | 153.11 | 154.30 | -0.226% | 218,950 | -17.349% | |
| 2026-02-13 | 151.64 | 154.88 | 147.94 | 154.65 | +2.826% | 518,720 | -17.536% | |
| 2026-02-12 | 157.96 | 158.70 | 150.03 | 150.40 | -4.532% | 238,315 | -15.206% | |
| 2026-02-11 | 161.83 | 163.80 | 155.71 | 157.54 | -2.651% | 370,845 | -19.049% | |
| 2026-02-10 | 164.29 | 166.42 | 161.71 | 161.83 | -1.497% | 617,070 | -21.195% | |
| 2026-02-09 | 160.50 | 164.36 | 160.25 | 164.29 | +2.170% | 190,183 | -22.375% | |
| 2026-02-06 | 158.68 | 161.14 | 157.04 | 160.80 | +1.336% | 289,514 | -20.690% | |
| 2026-02-05 | 165.45 | 165.45 | 157.28 | 158.68 | -3.889% | 360,888 | -19.631% | |
| 2026-02-04 | 156.69 | 166.73 | 154.00 | 165.10 | +6.826% | 435,297 | -22.756% | |
| 2026-02-03 | 153.63 | 154.59 | 150.93 | 154.55 | +0.592% | 276,144 | -17.483% | |
| 2026-02-02 | 155.26 | 155.75 | 153.13 | 153.64 | -1.043% | 200,493 | -16.994% | |
| 2026-01-30 | 155.78 | 156.06 | 152.97 | 155.26 | -0.116% | 280,349 | -17.860% | |
| 2026-01-29 | 157.33 | 158.36 | 154.22 | 155.44 | -1.763% | 437,717 | -17.955% | |
| 2026-01-28 | 157.49 | 158.85 | 156.87 | 158.23 | +0.470% | 175,840 | -19.402% | |
| 2026-01-27 | 160.36 | 160.68 | 157.25 | 157.49 | -2.295% | 176,669 | -19.023% | |
| 2026-01-26 | 160.87 | 162.21 | 159.63 | 161.19 | +0.725% | 183,433 | -20.882% | |
| 2026-01-23 | 159.36 | 160.03 | 158.34 | 160.03 | +0.081% | 73,206 | -20.309% | |
| 2026-01-22 | 161.11 | 162.69 | 158.68 | 159.90 | -0.523% | 131,368 | -20.244% | |
| 2026-01-21 | 162.05 | 162.91 | 160.06 | 160.74 | -0.112% | 152,758 | -20.661% | |
| 2026-01-20 | 160.79 | 162.40 | 159.88 | 160.92 | -0.807% | 205,088 | -20.749% | |
| 2026-01-16 | 162.02 | 163.29 | 160.41 | 162.23 | -0.552% | 117,553 | -21.389% | |
| 2026-01-15 | 161.00 | 163.91 | 160.94 | 163.13 | +1.462% | 178,946 | -21.823% | |
| 2026-01-14 | 157.06 | 161.50 | 156.00 | 160.78 | +2.591% | 177,050 | -20.680% | |
| 2026-01-13 | 160.81 | 160.81 | 156.58 | 156.72 | -2.337% | 171,000 | -18.626% | |
| 2026-01-12 | 159.20 | 160.59 | 158.56 | 160.47 | +0.627% | 202,631 | -20.527% | |
| 2026-01-09 | 156.30 | 159.82 | 155.12 | 159.47 | +2.041% | 616,641 | -20.029% | |
| 2026-01-08 | 154.28 | 156.68 | 153.17 | 156.28 | +1.296% | 148,579 | -18.396% | |
| 2026-01-07 | 155.72 | 155.82 | 153.59 | 154.28 | -0.554% | 126,936 | -17.339% | |
| 2026-01-06 | 152.85 | 156.62 | 152.41 | 155.14 | +1.419% | 119,198 | -17.797% | |
| 2026-01-05 | 150.97 | 154.69 | 149.34 | 152.97 | +1.311% | 110,560 | -16.631% | |
| 2026-01-02 | 155.33 | 155.51 | 150.71 | 150.99 | -2.919% | 176,902 | -15.537% | |
| 2025-12-31 | 156.27 | 156.84 | 154.85 | 155.53 | -0.225% | 110,800 | -18.003% | Div $0.275 |
| 2025-12-30 | 156.14 | 157.03 | 155.59 | 155.88 | -0.352% | 91,055 | -18.187% | |
| 2025-12-29 | 157.10 | 157.66 | 156.00 | 156.43 | -0.198% | 74,689 | -18.475% | |
| 2025-12-26 | 156.03 | 157.27 | 155.00 | 156.74 | +0.173% | 50,538 | -18.636% | |
| 2025-12-24 | 155.52 | 157.36 | 155.21 | 156.47 | +0.987% | 113,899 | -18.496% | |
| 2025-12-23 | 153.31 | 154.94 | 152.95 | 154.94 | +1.275% | 165,055 | -17.691% | |
| 2025-12-22 | 154.72 | 155.75 | 152.75 | 152.99 | -1.099% | 299,599 | -16.642% | |
| 2025-12-19 | 158.00 | 158.37 | 154.64 | 154.69 | -2.089% | 622,767 | -17.558% | |
| 2025-12-18 | 154.33 | 158.19 | 154.20 | 157.99 | +2.591% | 313,003 | -19.280% | |
| 2025-12-17 | 154.62 | 155.04 | 153.25 | 154.00 | -0.433% | 255,052 | -17.188% | |
| 2025-12-16 | 153.31 | 155.85 | 153.24 | 154.67 | +1.111% | 191,539 | -17.547% | |
| 2025-12-15 | 155.00 | 155.00 | 152.18 | 152.97 | -1.016% | 341,858 | -16.631% | |
| 2025-12-12 | 153.20 | 154.54 | 151.75 | 154.54 | +1.192% | 196,318 | -17.478% | |
| 2025-12-11 | 150.63 | 154.91 | 150.19 | 152.72 | +2.011% | 338,861 | -16.494% | |
| 2025-12-10 | 150.22 | 151.16 | 147.23 | 149.71 | -0.107% | 352,161 | -14.815% | |
| 2025-12-09 | 153.39 | 154.29 | 149.84 | 149.87 | -1.918% | 163,417 | -14.906% | |
| 2025-12-08 | 154.70 | 154.70 | 151.63 | 152.80 | -1.368% | 376,627 | -16.538% | |
| 2025-12-05 | 155.66 | 157.21 | 154.29 | 154.92 | +0.006% | 124,353 | -17.680% | |
| 2025-12-04 | 154.42 | 156.54 | 154.42 | 154.91 | +0.298% | 97,206 | -17.675% | |
| 2025-12-03 | 153.89 | 155.33 | 153.51 | 154.45 | +0.078% | 93,577 | -17.430% | |
| 2025-12-02 | 156.15 | 156.15 | 152.49 | 154.33 | -1.121% | 121,991 | -17.365% | |
| 2025-12-01 | 155.50 | 158.03 | 155.50 | 156.08 | -0.491% | 215,416 | -18.292% | |
| 2025-11-28 | 153.07 | 156.98 | 152.91 | 156.85 | +2.030% | 200,862 | -18.693% | |
| 2025-11-26 | 152.75 | 154.32 | 152.75 | 153.73 | +0.510% | 82,297 | -17.043% | |
| 2025-11-25 | 152.36 | 153.95 | 152.30 | 152.95 | +0.539% | 233,393 | -16.620% | |
| 2025-11-24 | 154.33 | 154.64 | 151.03 | 152.13 | -1.776% | 169,334 | -16.170% | |
| 2025-11-21 | 152.36 | 157.03 | 152.00 | 154.88 | +1.975% | 146,541 | -17.659% | |
| 2025-11-20 | 153.02 | 153.92 | 151.00 | 151.88 | -0.256% | 315,167 | -16.032% | |
| 2025-11-19 | 151.69 | 153.12 | 150.19 | 152.27 | +0.901% | 144,501 | -16.247% | |
| 2025-11-18 | 150.08 | 151.32 | 149.62 | 150.91 | +0.123% | 246,670 | -15.493% | |
| 2025-11-17 | 155.73 | 155.73 | 150.56 | 150.72 | -3.462% | 152,608 | -15.389% | |
| 2025-11-14 | 155.55 | 157.38 | 155.28 | 156.13 | +0.250% | 240,023 | -18.318% | |
| 2025-11-13 | 155.84 | 156.71 | 154.78 | 155.74 | -0.390% | 82,111 | -18.114% | |
| 2025-11-12 | 156.31 | 158.84 | 155.72 | 156.35 | -0.223% | 136,933 | -18.433% | |
| 2025-11-11 | 152.94 | 156.92 | 151.93 | 156.70 | +2.903% | 210,642 | -18.615% | |
| 2025-11-10 | 151.77 | 152.97 | 149.13 | 152.28 | +0.575% | 295,333 | -16.253% | |
| 2025-11-07 | 153.62 | 154.70 | 151.33 | 151.41 | -1.567% | 227,798 | -15.772% | |
| 2025-11-06 | 154.20 | 154.77 | 152.94 | 153.82 | -0.723% | 273,788 | -17.091% | |
| 2025-11-05 | 156.63 | 156.71 | 153.87 | 154.94 | -0.450% | 311,232 | -17.691% | |
| 2025-11-04 | 156.97 | 156.97 | 154.44 | 155.64 | -1.036% | 167,179 | -18.061% | |
| 2025-11-03 | 158.13 | 159.15 | 155.88 | 157.27 | -1.342% | 395,664 | -18.910% | |
| 2025-10-31 | 155.08 | 160.65 | 154.68 | 159.41 | +1.892% | 777,732 | -19.999% | |
| 2025-10-30 | 155.74 | 156.83 | 154.58 | 156.45 | +0.449% | 237,879 | -18.485% | |
| 2025-10-29 | 158.38 | 160.12 | 155.74 | 155.75 | -2.314% | 497,604 | -18.119% | |
| 2025-10-28 | 161.82 | 164.60 | 159.09 | 159.44 | -1.998% | 283,618 | -20.014% | |
| 2025-10-27 | 165.23 | 166.47 | 162.50 | 162.69 | -1.184% | 386,260 | -21.612% | |
| 2025-10-24 | 171.88 | 171.88 | 162.88 | 164.64 | -1.254% | 517,723 | -22.540% | |
| 2025-10-23 | 185.00 | 189.05 | 165.17 | 166.73 | -9.759% | 425,300 | -23.511% | |
| 2025-10-22 | 185.54 | 185.59 | 183.98 | 184.76 | -0.135% | 196,255 | -30.975% | |
| 2025-10-21 | 183.10 | 186.49 | 183.10 | 185.01 | +0.779% | 167,556 | -31.069% | |
| 2025-10-20 | 184.04 | 184.42 | 182.47 | 183.58 | +0.175% | 153,935 | -30.532% | |
| 2025-10-17 | 183.13 | 183.97 | 181.83 | 183.26 | +0.164% | 248,840 | -30.410% | |
| 2025-10-16 | 185.63 | 186.27 | 182.60 | 182.96 | -1.076% | 128,695 | -30.296% | |
| 2025-10-15 | 185.46 | 187.96 | 184.95 | 184.95 | +0.309% | 92,591 | -31.046% | |
| 2025-10-14 | 185.82 | 185.82 | 183.71 | 184.38 | -0.070% | 166,543 | -30.833% | |
| 2025-10-13 | 183.31 | 185.08 | 182.80 | 184.51 | +0.743% | 50,031 | -30.882% | |
| 2025-10-10 | 185.75 | 185.75 | 183.15 | 183.15 | -0.543% | 105,046 | -30.369% | |
| 2025-10-09 | 184.55 | 185.76 | 183.96 | 184.15 | -0.481% | 55,232 | -30.747% | |
| 2025-10-08 | 186.09 | 186.50 | 184.73 | 185.04 | -1.064% | 187,572 | -31.080% | |
| 2025-10-07 | 187.14 | 188.04 | 186.20 | 187.03 | +0.435% | 75,459 | -31.813% | |
| 2025-10-06 | 188.82 | 189.72 | 185.96 | 186.22 | -1.325% | 211,859 | -31.516% | |
| 2025-10-03 | 188.54 | 190.10 | 187.85 | 188.72 | +0.538% | 77,075 | -32.424% | |
| 2025-10-02 | 187.66 | 188.98 | 186.84 | 187.71 | -0.154% | 152,901 | -32.060% | |
| 2025-10-01 | 189.66 | 191.00 | 187.88 | 188.00 | -1.307% | 82,206 | -32.165% | |
| 2025-09-30 | 189.65 | 191.70 | 187.29 | 190.49 | +0.459% | 188,870 | -33.052% | Div $0.275 |
| 2025-09-29 | 189.80 | 190.65 | 188.94 | 189.62 | -0.042% | 314,722 | -32.744% | |
| 2025-09-26 | 191.43 | 192.90 | 188.74 | 189.70 | -0.795% | 98,772 | -32.773% | |
| 2025-09-25 | 190.90 | 191.47 | 190.33 | 191.22 | +0.089% | 99,294 | -33.307% | |
| 2025-09-24 | 194.75 | 194.75 | 190.84 | 191.05 | -1.668% | 223,558 | -33.248% | |
| 2025-09-23 | 198.15 | 198.16 | 192.88 | 194.29 | -1.849% | 229,458 | -34.361% | |
| 2025-09-22 | 200.51 | 202.04 | 197.78 | 197.95 | -1.806% | 199,722 | -35.575% | |
| 2025-09-19 | 201.74 | 202.67 | 199.45 | 201.59 | -0.005% | 161,962 | -36.738% | |
| 2025-09-18 | 203.25 | 204.54 | 201.32 | 201.60 | -0.792% | 80,250 | -36.741% | |
| 2025-09-17 | 203.78 | 205.50 | 202.82 | 203.21 | +0.266% | 101,840 | -37.242% | |
| 2025-09-16 | 205.69 | 205.69 | 202.20 | 202.67 | -1.103% | 115,667 | -37.075% | |
| 2025-09-15 | 205.34 | 205.99 | 203.56 | 204.93 | +0.254% | 206,606 | -37.769% | |
| 2025-09-12 | 208.75 | 208.75 | 204.39 | 204.41 | -1.929% | 71,409 | -37.611% | |
| 2025-09-11 | 205.45 | 209.66 | 204.62 | 208.43 | +1.872% | 146,666 | -38.814% | |
| 2025-09-10 | 205.72 | 206.40 | 204.54 | 204.60 | -0.627% | 84,020 | -37.669% | |
| 2025-09-09 | 205.34 | 206.27 | 204.38 | 205.89 | -0.252% | 63,724 | -38.059% | |
| 2025-09-08 | 201.28 | 206.51 | 200.35 | 206.41 | +2.396% | 97,591 | -38.215% | |
| 2025-09-05 | 202.80 | 203.80 | 201.28 | 201.58 | -0.267% | 38,276 | -36.735% | |
| 2025-09-04 | 199.48 | 202.12 | 198.98 | 202.12 | +1.788% | 56,691 | -36.904% | |
| 2025-09-03 | 196.77 | 198.81 | 196.77 | 198.57 | +0.519% | 57,940 | -35.776% | |
| 2025-09-02 | 198.24 | 198.59 | 196.81 | 197.54 | -1.817% | 60,036 | -35.443% | |
| 2025-08-29 | 200.49 | 202.08 | 199.72 | 201.20 | +0.289% | 62,022 | -36.615% | |
| 2025-08-28 | 201.07 | 202.29 | 199.31 | 200.62 | -0.273% | 61,107 | -36.432% | |
| 2025-08-27 | 201.02 | 202.03 | 195.18 | 201.17 | -0.169% | 61,147 | -36.606% | |
| 2025-08-26 | 200.46 | 202.56 | 200.46 | 201.51 | +0.629% | 86,479 | -36.713% | |
| 2025-08-25 | 199.68 | 200.55 | 198.74 | 200.25 | +0.230% | 59,949 | -36.315% | |
| 2025-08-22 | 198.23 | 201.22 | 197.41 | 199.79 | +1.242% | 117,274 | -36.168% | |
| 2025-08-21 | 198.18 | 199.69 | 197.13 | 197.34 | -0.993% | 74,564 | -35.375% | |
| 2025-08-20 | 199.07 | 201.33 | 199.06 | 199.32 | -0.519% | 144,765 | -36.017% | |
| 2025-08-19 | 200.29 | 201.67 | 199.04 | 200.36 | +1.161% | 60,240 | -36.350% | |
| 2025-08-18 | 198.81 | 199.07 | 197.23 | 198.06 | -0.081% | 64,226 | -35.610% | |
| 2025-08-15 | 199.39 | 200.20 | 198.04 | 198.22 | -0.716% | 70,534 | -35.662% | |
| 2025-08-14 | 198.08 | 199.77 | 197.47 | 199.65 | -0.090% | 119,716 | -36.123% | |
| 2025-08-13 | 196.44 | 199.83 | 195.98 | 199.83 | +2.382% | 207,429 | -36.181% | |
| 2025-08-12 | 195.91 | 196.08 | 194.65 | 195.18 | -0.291% | 68,148 | -34.660% | |
| 2025-08-11 | 197.02 | 197.89 | 195.61 | 195.75 | -0.906% | 79,604 | -34.851% | |
| 2025-08-08 | 199.30 | 199.30 | 197.11 | 197.54 | -0.604% | 124,704 | -35.441% | |
| 2025-08-07 | 196.58 | 199.14 | 196.58 | 198.74 | +1.408% | 152,347 | -35.831% | |
| 2025-08-06 | 197.97 | 197.97 | 195.06 | 195.98 | -0.659% | 101,114 | -34.927% | |
| 2025-08-05 | 196.31 | 198.50 | 195.88 | 197.28 | +0.244% | 116,594 | -35.356% | |
| 2025-08-04 | 197.00 | 198.01 | 196.56 | 196.80 | +0.511% | 53,917 | -35.198% | |
| 2025-08-01 | 195.99 | 197.43 | 194.01 | 195.80 | -0.720% | 120,214 | -34.867% | |
| 2025-07-31 | 196.79 | 198.63 | 195.76 | 197.22 | -0.157% | 170,407 | -35.336% | |
| 2025-07-30 | 197.19 | 199.26 | 195.51 | 197.53 | +0.463% | 253,077 | -35.438% | |
| 2025-07-29 | 196.88 | 199.36 | 196.10 | 196.62 | +0.537% | 524,821 | -35.139% | |
| 2025-07-28 | 199.10 | 201.10 | 195.41 | 195.57 | -2.254% | 266,690 | -34.791% | |
| 2025-07-25 | 196.35 | 200.41 | 195.25 | 200.08 | +3.134% | 204,606 | -36.260% | |
| 2025-07-24 | 186.66 | 198.73 | 184.44 | 194.00 | +8.344% | 447,454 | -34.263% | |
| 2025-07-23 | 180.00 | 180.80 | 178.41 | 179.06 | -0.334% | 84,561 | -28.778% | |
| 2025-07-22 | 180.49 | 182.28 | 179.66 | 179.66 | -0.072% | 117,631 | -29.016% | |
| 2025-07-21 | 179.02 | 181.15 | 178.20 | 179.79 | +0.938% | 117,412 | -29.067% | |
| 2025-07-18 | 176.69 | 178.19 | 174.69 | 178.12 | +1.337% | 175,513 | -28.402% | |
| 2025-07-17 | 173.79 | 178.94 | 173.79 | 175.77 | -0.672% | 124,672 | -27.445% | |
| 2025-07-16 | 178.15 | 178.15 | 175.35 | 176.96 | +0.164% | 107,785 | -27.933% | |
| 2025-07-15 | 179.24 | 179.87 | 176.56 | 176.67 | -1.318% | 71,716 | -27.815% | |
| 2025-07-14 | 177.36 | 180.85 | 177.36 | 179.03 | +0.613% | 159,243 | -28.766% | |
| 2025-07-11 | 178.18 | 178.47 | 176.43 | 177.94 | -0.436% | 115,109 | -28.330% | |
| 2025-07-10 | 176.50 | 180.05 | 176.50 | 178.72 | +0.574% | 113,676 | -28.643% | |
| 2025-07-09 | 178.20 | 178.40 | 176.77 | 177.70 | +0.350% | 78,100 | -28.233% | |
| 2025-07-08 | 176.53 | 178.92 | 176.36 | 177.08 | +0.209% | 101,781 | -27.982% | |
| 2025-07-07 | 177.30 | 178.28 | 175.87 | 176.71 | -1.163% | 106,291 | -27.831% | |
| 2025-07-03 | 177.00 | 178.93 | 176.62 | 178.79 | +1.499% | 42,214 | -28.671% | |
| 2025-07-02 | 174.97 | 178.87 | 172.60 | 176.15 | +0.262% | 216,431 | -27.601% | |
| 2025-07-01 | 174.70 | 176.67 | 172.79 | 175.69 | +0.613% | 68,631 | -27.412% | |
| 2025-06-30 | 172.82 | 174.88 | 171.63 | 174.62 | +0.983% | 486,446 | -26.967% | Div $0.275 |
| 2025-06-27 | 172.53 | 174.64 | 171.91 | 172.92 | +0.255% | 151,424 | -26.249% | |
| 2025-06-26 | 172.48 | 173.31 | 171.72 | 172.48 | +0.648% | 135,922 | -26.061% | |
| 2025-06-25 | 176.72 | 176.72 | 171.31 | 171.37 | -3.353% | 148,416 | -25.582% | |
| 2025-06-24 | 176.04 | 179.42 | 174.97 | 177.31 | +0.839% | 110,426 | -28.077% | |
| 2025-06-23 | 173.04 | 175.94 | 171.19 | 175.84 | +1.795% | 421,902 | -27.474% | |
| 2025-06-20 | 178.05 | 178.92 | 171.52 | 172.74 | -2.731% | 111,797 | -26.172% | |
| 2025-06-18 | 177.88 | 179.63 | 177.57 | 177.59 | -0.020% | 75,043 | -28.189% | |
| 2025-06-17 | 177.31 | 178.29 | 177.00 | 177.63 | -0.227% | 63,435 | -28.203% | |
| 2025-06-16 | 177.15 | 180.13 | 177.05 | 178.03 | +0.730% | 110,998 | -28.366% | |
| 2025-06-13 | 176.50 | 178.04 | 176.23 | 176.74 | -0.892% | 90,751 | -27.843% | |
| 2025-06-12 | 177.24 | 178.49 | 177.24 | 178.33 | +0.169% | 52,141 | -28.487% | |
| 2025-06-11 | 179.93 | 181.61 | 177.53 | 178.03 | -0.951% | 75,891 | -28.366% | |
| 2025-06-10 | 177.81 | 180.38 | 177.47 | 179.74 | +1.365% | 73,084 | -29.048% | |
| 2025-06-09 | 176.50 | 177.78 | 174.62 | 177.32 | +0.710% | 124,494 | -28.079% | |
| 2025-06-06 | 177.22 | 177.22 | 174.24 | 176.07 | -0.187% | 68,642 | -27.569% | |
| 2025-06-05 | 177.13 | 177.51 | 174.90 | 176.40 | +0.096% | 102,815 | -27.704% | |
| 2025-06-04 | 174.24 | 176.70 | 172.08 | 176.23 | +0.841% | 38,903 | -27.634% | |
| 2025-06-03 | 174.52 | 175.71 | 172.32 | 174.76 | -0.240% | 75,210 | -27.026% | |
| 2025-06-02 | 175.07 | 175.91 | 173.09 | 175.18 | -0.123% | 108,670 | -27.201% | |
| 2025-05-30 | 176.09 | 176.36 | 174.90 | 175.40 | -0.202% | 113,355 | -27.290% | |
| 2025-05-29 | 174.52 | 176.50 | 174.40 | 175.75 | +0.200% | 91,696 | -27.437% | |
| 2025-05-28 | 175.74 | 177.53 | 174.75 | 175.40 | -0.403% | 68,490 | -27.292% | |
| 2025-05-27 | 174.70 | 177.03 | 174.20 | 176.11 | +1.762% | 63,502 | -27.585% | |
| 2025-05-23 | 171.90 | 174.08 | 171.04 | 173.06 | +0.406% | 66,298 | -26.309% | |
| 2025-05-22 | 173.45 | 173.45 | 171.67 | 172.36 | -0.393% | 72,877 | -26.010% | |
| 2025-05-21 | 176.00 | 176.56 | 172.99 | 173.04 | -1.871% | 99,658 | -26.300% | |
| 2025-05-20 | 175.11 | 176.65 | 174.94 | 176.34 | +0.136% | 125,225 | -27.679% | |
| 2025-05-19 | 174.78 | 176.90 | 174.24 | 176.10 | +0.268% | 47,171 | -27.581% | |
| 2025-05-16 | 175.37 | 176.39 | 174.80 | 175.63 | +0.011% | 74,285 | -27.387% | |
| 2025-05-15 | 172.15 | 176.31 | 172.15 | 175.61 | +2.271% | 118,535 | -27.379% | |
| 2025-05-14 | 174.91 | 176.06 | 171.01 | 171.71 | -1.964% | 126,752 | -25.729% | |
| 2025-05-13 | 176.88 | 177.89 | 174.92 | 175.15 | -0.630% | 75,676 | -27.188% | |
| 2025-05-12 | 175.74 | 176.37 | 174.37 | 176.26 | +1.649% | 74,113 | -27.647% | |
| 2025-05-09 | 174.62 | 175.90 | 173.26 | 173.40 | -0.858% | 61,651 | -26.453% | |
| 2025-05-08 | 174.60 | 175.96 | 173.45 | 174.90 | +0.046% | 118,312 | -27.084% | |
| 2025-05-07 | 173.93 | 174.84 | 173.28 | 174.82 | +1.081% | 100,158 | -27.051% | |
| 2025-05-06 | 170.95 | 174.54 | 170.95 | 172.95 | -0.609% | 129,746 | -26.262% | |
| 2025-05-05 | 175.89 | 177.13 | 173.83 | 174.01 | -1.232% | 99,257 | -26.711% | |
| 2025-05-02 | 176.63 | 177.22 | 175.00 | 176.18 | +0.531% | 137,796 | -27.614% | |
| 2025-05-01 | 175.96 | 176.82 | 174.87 | 175.25 | -0.160% | 113,448 | -27.230% | |
| 2025-04-30 | 170.43 | 175.85 | 169.79 | 175.53 | +1.993% | 134,337 | -27.346% | |
| 2025-04-29 | 172.30 | 173.24 | 171.28 | 172.10 | +0.064% | 63,409 | -25.898% | |
| 2025-04-28 | 170.54 | 172.64 | 170.52 | 171.99 | +0.620% | 92,096 | -25.850% | |
| 2025-04-25 | 170.45 | 172.95 | 170.15 | 170.93 | -0.530% | 98,112 | -25.391% | |
| 2025-04-24 | 174.41 | 175.51 | 171.70 | 171.84 | -0.504% | 104,496 | -25.786% | |
| 2025-04-23 | 172.40 | 175.78 | 172.24 | 172.71 | +0.389% | 87,187 | -26.159% | |
| 2025-04-22 | 171.95 | 173.18 | 171.00 | 172.04 | +0.726% | 128,200 | -25.872% | |
| 2025-04-21 | 170.58 | 172.16 | 169.65 | 170.80 | -0.715% | 133,517 | -25.334% | |
| 2025-04-17 | 171.26 | 173.45 | 168.68 | 172.03 | +0.047% | 97,818 | -25.868% | |
| 2025-04-16 | 170.72 | 172.55 | 169.60 | 171.95 | +0.762% | 161,935 | -25.833% | |
| 2025-04-15 | 169.72 | 171.63 | 169.34 | 170.65 | 0.000% | 138,234 | -25.268% |