IMKTA
Ingles Markets Inc
stockNASDAQ
At CloseOct 6, 2026 3:59:38 PM EDT
85.61USD-1.046%(-0.90)95,689
85.30Bid98.73Ask13.43SpreadIMKTA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 86.78 | 86.89 | 85.18 | 85.61 | -1.040% | 95,689 | 0.000% | |
| 2026-10-05 | 86.45 | 86.57 | 85.12 | 86.51 | -0.162% | 91,057 | -1.040% | |
| 2026-10-02 | 85.58 | 86.65 | 85.15 | 86.65 | +2.278% | 81,356 | -1.200% | |
| 2026-10-01 | 84.82 | 86.13 | 83.55 | 84.72 | -0.118% | 94,189 | +1.051% | |
| 2026-09-30 | 85.85 | 86.00 | 84.04 | 84.82 | -0.165% | 144,431 | +0.931% | |
| 2026-09-29 | 84.75 | 85.72 | 84.25 | 84.96 | -0.153% | 96,746 | +0.765% | |
| 2026-09-28 | 83.56 | 85.33 | 83.15 | 85.09 | +1.576% | 82,618 | +0.611% | |
| 2026-09-25 | 84.11 | 84.47 | 83.12 | 83.77 | -0.404% | 103,265 | +2.196% | |
| 2026-09-24 | 83.47 | 84.14 | 83.05 | 84.11 | +1.252% | 80,001 | +1.783% | |
| 2026-09-23 | 83.61 | 84.49 | 82.76 | 83.07 | -0.918% | 78,357 | +3.058% | |
| 2026-09-22 | 83.87 | 84.81 | 83.02 | 83.84 | +0.890% | 88,632 | +2.111% | |
| 2026-09-21 | 82.58 | 83.17 | 82.08 | 83.10 | +0.435% | 102,321 | +3.020% | |
| 2026-09-18 | 82.82 | 83.41 | 81.69 | 82.74 | -0.253% | 361,702 | +3.469% | |
| 2026-09-17 | 83.34 | 84.06 | 82.75 | 82.95 | +0.327% | 100,053 | +3.207% | |
| 2026-09-16 | 82.96 | 83.73 | 82.09 | 82.68 | -0.079% | 89,240 | +3.544% | |
| 2026-09-15 | 82.56 | 83.33 | 81.97 | 82.75 | -0.535% | 102,518 | +3.462% | |
| 2026-09-14 | 83.31 | 84.55 | 83.12 | 83.19 | +0.084% | 116,207 | +2.909% | |
| 2026-09-11 | 82.79 | 83.17 | 81.81 | 83.12 | +1.341% | 89,973 | +2.996% | |
| 2026-09-10 | 81.56 | 83.53 | 80.68 | 82.02 | +1.309% | 96,193 | +4.377% | |
| 2026-09-09 | 81.27 | 81.60 | 80.83 | 80.96 | -1.160% | 94,262 | +5.744% | |
| 2026-09-08 | 82.65 | 83.23 | 81.50 | 81.91 | -1.396% | 113,128 | +4.517% | |
| 2026-09-04 | 82.21 | 83.79 | 82.11 | 83.07 | +0.532% | 78,036 | +3.058% | |
| 2026-09-03 | 81.91 | 83.31 | 80.76 | 82.63 | +1.511% | 94,484 | +3.606% | |
| 2026-09-02 | 81.14 | 82.28 | 80.20 | 81.40 | +1.005% | 92,331 | +5.172% | |
| 2026-09-01 | 81.63 | 82.15 | 80.17 | 80.59 | -1.479% | 94,267 | +6.229% | |
| 2026-08-31 | 82.18 | 82.60 | 81.06 | 81.80 | -0.390% | 113,969 | +4.658% | |
| 2026-08-28 | 82.86 | 82.86 | 81.95 | 82.12 | -0.170% | 77,356 | +4.250% | |
| 2026-08-27 | 82.46 | 82.91 | 81.65 | 82.26 | -1.526% | 102,938 | +4.072% | |
| 2026-08-26 | 84.88 | 85.48 | 83.39 | 83.53 | -1.375% | 103,378 | +2.484% | |
| 2026-08-25 | 85.45 | 87.19 | 84.40 | 84.70 | -0.878% | 127,904 | +1.074% | |
| 2026-08-24 | 85.05 | 86.48 | 83.50 | 85.45 | +0.600% | 106,603 | +0.187% | |
| 2026-08-21 | 85.34 | 85.43 | 83.81 | 84.94 | +0.141% | 123,190 | +0.789% | |
| 2026-08-20 | 83.74 | 84.89 | 82.67 | 84.82 | -0.270% | 145,020 | +0.931% | |
| 2026-08-19 | 85.87 | 87.05 | 84.95 | 85.05 | -0.851% | 98,715 | +0.658% | |
| 2026-08-18 | 87.19 | 88.04 | 84.85 | 85.78 | -0.855% | 131,139 | -0.198% | |
| 2026-08-17 | 86.17 | 87.91 | 86.10 | 86.52 | -0.563% | 116,465 | -1.052% | |
| 2026-08-14 | 87.82 | 88.66 | 86.75 | 87.01 | -1.684% | 109,950 | -1.609% | |
| 2026-08-13 | 88.49 | 89.83 | 87.99 | 88.50 | +1.108% | 144,424 | -3.266% | |
| 2026-08-12 | 85.91 | 88.64 | 85.91 | 87.53 | +0.946% | 112,624 | -2.194% | |
| 2026-08-11 | 85.54 | 88.20 | 85.20 | 86.71 | +1.403% | 120,556 | -1.269% | |
| 2026-08-10 | 87.26 | 88.14 | 85.30 | 85.51 | -2.951% | 140,973 | +0.117% | |
| 2026-08-07 | 85.50 | 89.39 | 84.50 | 88.11 | +1.615% | 141,612 | -2.837% | |
| 2026-08-06 | 87.42 | 89.47 | 86.32 | 86.71 | -1.298% | 169,657 | -1.269% | |
| 2026-08-05 | 92.95 | 92.95 | 86.98 | 87.85 | -4.240% | 213,715 | -2.550% | |
| 2026-08-04 | 90.91 | 92.30 | 89.64 | 91.74 | -0.065% | 129,796 | -6.682% | |
| 2026-08-03 | 91.00 | 92.69 | 90.38 | 91.80 | +1.989% | 96,720 | -6.743% | |
| 2026-07-31 | 89.20 | 90.31 | 88.22 | 90.01 | +0.346% | 118,340 | -4.888% | |
| 2026-07-30 | 90.22 | 90.78 | 89.12 | 89.70 | -1.168% | 88,629 | -4.560% | |
| 2026-07-29 | 89.18 | 91.47 | 89.18 | 90.76 | +0.878% | 95,662 | -5.674% | |
| 2026-07-28 | 89.38 | 91.20 | 89.11 | 89.97 | +2.378% | 153,159 | -4.846% | |
| 2026-07-27 | 86.07 | 88.96 | 86.07 | 87.88 | +2.388% | 95,738 | -2.583% | |
| 2026-07-24 | 85.00 | 86.00 | 84.28 | 85.83 | +1.119% | 120,347 | -0.256% | |
| 2026-07-23 | 88.46 | 88.46 | 83.93 | 84.88 | -5.300% | 220,581 | +0.860% | |
| 2026-07-22 | 89.64 | 89.97 | 89.19 | 89.63 | -0.067% | 91,714 | -4.485% | |
| 2026-07-21 | 89.86 | 90.36 | 88.86 | 89.69 | -0.862% | 123,917 | -4.549% | |
| 2026-07-20 | 90.15 | 90.96 | 89.20 | 90.47 | +0.355% | 86,279 | -5.372% | |
| 2026-07-17 | 92.84 | 94.00 | 89.88 | 90.15 | -2.751% | 101,264 | -5.036% | |
| 2026-07-16 | 90.87 | 93.62 | 90.87 | 92.70 | +2.081% | 121,959 | -7.648% | |
| 2026-07-15 | 89.64 | 92.16 | 89.41 | 90.81 | +0.956% | 86,053 | -5.726% | |
| 2026-07-14 | 90.88 | 91.78 | 89.34 | 89.95 | -0.838% | 84,347 | -4.825% | |
| 2026-07-13 | 90.94 | 91.60 | 89.17 | 90.71 | -0.044% | 133,473 | -5.622% | |
| 2026-07-10 | 90.79 | 92.96 | 90.33 | 90.75 | -0.504% | 75,518 | -5.664% | |
| 2026-07-09 | 90.11 | 91.56 | 89.72 | 91.21 | +0.209% | 133,581 | -6.140% | Div $0.165 |
| 2026-07-08 | 92.14 | 94.00 | 90.66 | 91.02 | -1.216% | 130,010 | -5.944% | |
| 2026-07-07 | 91.43 | 93.73 | 91.07 | 92.14 | +1.790% | 115,370 | -7.087% | |
| 2026-07-06 | 90.14 | 90.74 | 89.18 | 90.52 | +0.388% | 96,052 | -5.424% | |
| 2026-07-02 | 89.73 | 90.89 | 88.27 | 90.17 | +0.625% | 131,831 | -5.057% | |
| 2026-07-01 | 88.65 | 90.02 | 88.05 | 89.61 | +1.163% | 116,084 | -4.464% | |
| 2026-06-30 | 88.71 | 88.85 | 86.71 | 88.58 | +0.238% | 123,361 | -3.353% | |
| 2026-06-29 | 89.23 | 89.61 | 88.15 | 88.37 | -1.141% | 133,245 | -3.123% | |
| 2026-06-26 | 89.25 | 90.07 | 88.25 | 89.39 | +1.257% | 308,306 | -4.229% | |
| 2026-06-25 | 89.54 | 90.49 | 87.49 | 88.28 | -2.107% | 119,986 | -3.024% | |
| 2026-06-24 | 89.21 | 90.94 | 89.00 | 90.18 | +1.292% | 144,394 | -5.068% | |
| 2026-06-23 | 89.54 | 90.03 | 88.47 | 89.03 | -0.802% | 152,742 | -3.841% | |
| 2026-06-22 | 87.83 | 89.97 | 87.83 | 89.75 | +2.654% | 209,348 | -4.613% | |
| 2026-06-18 | 87.41 | 87.93 | 85.72 | 87.43 | +0.413% | 320,304 | -2.082% | |
| 2026-06-17 | 87.87 | 88.38 | 86.05 | 87.07 | -1.627% | 133,416 | -1.677% | |
| 2026-06-16 | 88.81 | 89.81 | 86.78 | 88.51 | +0.215% | 126,937 | -3.276% | |
| 2026-06-15 | 91.16 | 92.00 | 87.95 | 88.32 | -4.010% | 147,913 | -3.068% | |
| 2026-06-12 | 93.05 | 93.84 | 91.52 | 92.01 | -1.118% | 117,542 | -6.956% | |
| 2026-06-11 | 93.61 | 94.69 | 92.72 | 93.05 | -0.598% | 138,025 | -7.996% | |
| 2026-06-10 | 93.00 | 94.51 | 92.51 | 93.61 | +0.819% | 179,639 | -8.546% | |
| 2026-06-09 | 93.02 | 94.22 | 91.80 | 92.85 | +0.054% | 124,947 | -7.798% | |
| 2026-06-08 | 91.37 | 93.03 | 90.74 | 92.80 | +1.810% | 135,263 | -7.748% | |
| 2026-06-05 | 87.63 | 91.48 | 87.50 | 91.15 | +4.602% | 128,564 | -6.078% | |
| 2026-06-04 | 88.60 | 89.20 | 85.69 | 87.14 | -0.252% | 149,106 | -1.756% | |
| 2026-06-03 | 88.59 | 90.08 | 87.36 | 87.36 | -1.411% | 189,134 | -2.003% | |
| 2026-06-02 | 88.28 | 89.50 | 87.33 | 88.61 | -0.225% | 166,552 | -3.386% | |
| 2026-06-01 | 88.20 | 89.97 | 87.42 | 88.81 | +0.396% | 133,261 | -3.603% | |
| 2026-05-29 | 89.26 | 89.99 | 87.43 | 88.46 | -0.896% | 113,147 | -3.222% | |
| 2026-05-28 | 88.94 | 89.90 | 87.88 | 89.26 | +0.168% | 136,718 | -4.089% | |
| 2026-05-27 | 87.44 | 89.65 | 87.44 | 89.11 | +1.910% | 155,125 | -3.928% | |
| 2026-05-26 | 88.60 | 89.25 | 86.13 | 87.44 | -1.108% | 120,307 | -2.093% | |
| 2026-05-22 | 87.68 | 88.45 | 85.78 | 88.42 | +1.213% | 124,097 | -3.178% | |
| 2026-05-21 | 85.39 | 87.74 | 83.09 | 87.36 | +0.983% | 184,504 | -2.003% | |
| 2026-05-20 | 87.76 | 88.16 | 86.22 | 86.51 | -1.436% | 201,602 | -1.040% | |
| 2026-05-19 | 85.79 | 89.36 | 84.94 | 87.77 | +2.082% | 156,493 | -2.461% | |
| 2026-05-18 | 85.47 | 87.01 | 82.75 | 85.98 | -0.209% | 150,114 | -0.430% | |
| 2026-05-15 | 86.50 | 87.43 | 85.50 | 86.16 | +0.070% | 190,999 | -0.638% | |
| 2026-05-14 | 85.94 | 87.49 | 85.60 | 86.10 | +1.009% | 133,578 | -0.569% | |
| 2026-05-13 | 83.77 | 85.67 | 83.26 | 85.24 | +0.888% | 152,044 | +0.434% | |
| 2026-05-12 | 85.41 | 85.91 | 83.70 | 84.49 | -1.077% | 136,920 | +1.326% | |
| 2026-05-11 | 87.04 | 87.88 | 85.22 | 85.41 | -1.374% | 138,777 | +0.234% | |
| 2026-05-08 | 85.78 | 86.89 | 84.61 | 86.60 | +0.956% | 98,640 | -1.143% | |
| 2026-05-07 | 86.05 | 86.68 | 82.71 | 85.78 | -2.964% | 197,903 | -0.198% | |
| 2026-05-06 | 89.96 | 90.97 | 88.30 | 88.40 | -1.174% | 129,634 | -3.156% | |
| 2026-05-05 | 88.33 | 89.79 | 88.19 | 89.45 | +2.042% | 125,671 | -4.293% | |
| 2026-05-04 | 90.64 | 91.65 | 87.61 | 87.66 | -3.997% | 161,489 | -2.339% | |
| 2026-05-01 | 91.78 | 92.83 | 90.95 | 91.31 | -0.175% | 87,151 | -6.242% | |
| 2026-04-30 | 88.92 | 92.50 | 88.53 | 91.47 | +2.729% | 194,983 | -6.406% | |
| 2026-04-29 | 90.50 | 91.18 | 88.59 | 89.04 | -1.765% | 111,528 | -3.852% | |
| 2026-04-28 | 90.73 | 92.05 | 90.19 | 90.64 | +0.678% | 141,696 | -5.549% | |
| 2026-04-27 | 90.57 | 92.00 | 89.91 | 90.03 | -0.728% | 121,233 | -4.909% | |
| 2026-04-24 | 90.76 | 91.48 | 89.93 | 90.69 | -0.176% | 107,156 | -5.601% | |
| 2026-04-23 | 91.10 | 92.27 | 90.43 | 90.85 | +0.387% | 103,544 | -5.768% | |
| 2026-04-22 | 88.75 | 90.90 | 87.88 | 90.50 | +2.876% | 130,304 | -5.403% | |
| 2026-04-21 | 88.07 | 89.19 | 86.93 | 87.97 | -0.159% | 135,695 | -2.683% | |
| 2026-04-20 | 91.20 | 91.20 | 88.04 | 88.11 | -3.589% | 134,066 | -2.837% | |
| 2026-04-17 | 89.12 | 92.12 | 88.81 | 91.39 | +2.318% | 138,414 | -6.325% | |
| 2026-04-16 | 89.51 | 90.55 | 88.28 | 89.32 | -0.943% | 127,941 | -4.154% | |
| 2026-04-15 | 90.01 | 91.05 | 89.20 | 90.17 | -0.464% | 110,550 | -5.057% | |
| 2026-04-14 | 91.61 | 92.07 | 90.14 | 90.59 | -1.927% | 110,586 | -5.497% | |
| 2026-04-13 | 93.94 | 94.01 | 91.96 | 92.37 | -1.776% | 117,147 | -7.318% | |
| 2026-04-10 | 94.89 | 95.44 | 92.97 | 94.04 | -1.250% | 136,626 | -8.964% | |
| 2026-04-09 | 93.63 | 95.62 | 92.65 | 95.23 | +1.169% | 176,032 | -10.102% | Div $0.165 |
| 2026-04-08 | 93.06 | 94.32 | 92.11 | 94.13 | +1.718% | 194,645 | -9.051% | |
| 2026-04-07 | 93.00 | 93.21 | 91.73 | 92.54 | -0.237% | 121,012 | -7.489% | |
| 2026-04-06 | 91.21 | 92.78 | 91.10 | 92.76 | +1.800% | 110,161 | -7.708% | |
| 2026-04-02 | 90.35 | 91.50 | 90.00 | 91.12 | +1.009% | 128,758 | -6.047% | |
| 2026-04-01 | 90.00 | 91.40 | 89.42 | 90.21 | +0.356% | 116,067 | -5.099% | |
| 2026-03-31 | 90.51 | 91.29 | 88.98 | 89.89 | -0.156% | 145,786 | -4.761% | |
| 2026-03-30 | 89.47 | 91.05 | 89.20 | 90.03 | +1.157% | 157,353 | -4.909% | |
| 2026-03-27 | 87.52 | 89.32 | 83.98 | 89.00 | +1.540% | 159,458 | -3.809% | |
| 2026-03-26 | 86.47 | 87.74 | 86.47 | 87.65 | +1.248% | 103,947 | -2.327% | |
| 2026-03-25 | 87.45 | 87.45 | 85.38 | 86.57 | -0.046% | 86,939 | -1.109% | |
| 2026-03-24 | 85.18 | 87.50 | 84.58 | 86.61 | +1.750% | 91,200 | -1.155% | |
| 2026-03-23 | 84.00 | 85.69 | 82.70 | 85.12 | +1.867% | 194,952 | +0.576% | |
| 2026-03-20 | 83.89 | 84.27 | 82.14 | 83.56 | -0.239% | 368,525 | +2.453% | |
| 2026-03-19 | 84.48 | 84.70 | 82.92 | 83.76 | -0.794% | 144,809 | +2.209% | |
| 2026-03-18 | 86.30 | 86.93 | 84.28 | 84.43 | -3.143% | 106,735 | +1.398% | |
| 2026-03-17 | 87.12 | 88.48 | 86.50 | 87.17 | +0.195% | 82,553 | -1.790% | |
| 2026-03-16 | 88.42 | 88.42 | 86.72 | 87.00 | -1.728% | 108,710 | -1.598% | |
| 2026-03-13 | 87.29 | 88.78 | 85.97 | 88.53 | +2.477% | 128,598 | -3.298% | |
| 2026-03-12 | 84.61 | 86.61 | 83.76 | 86.39 | +1.421% | 138,005 | -0.903% | |
| 2026-03-11 | 83.92 | 85.34 | 79.35 | 85.18 | +1.344% | 115,141 | +0.505% | |
| 2026-03-10 | 83.44 | 85.81 | 82.81 | 84.05 | +0.167% | 150,744 | +1.856% | |
| 2026-03-09 | 85.05 | 85.05 | 81.59 | 83.91 | -1.722% | 157,893 | +2.026% | |
| 2026-03-06 | 83.65 | 85.46 | 82.88 | 85.38 | +1.861% | 145,233 | +0.269% | |
| 2026-03-05 | 84.91 | 86.00 | 83.39 | 83.82 | -2.387% | 103,738 | +2.136% | |
| 2026-03-04 | 87.07 | 87.07 | 85.03 | 85.87 | -0.417% | 117,667 | -0.303% | |
| 2026-03-03 | 86.12 | 86.93 | 84.88 | 86.23 | -0.381% | 112,495 | -0.719% | |
| 2026-03-02 | 84.87 | 86.84 | 84.50 | 86.56 | +1.716% | 105,583 | -1.098% | |
| 2026-02-27 | 84.62 | 86.42 | 84.62 | 85.10 | +0.567% | 165,744 | +0.599% | |
| 2026-02-26 | 87.88 | 89.00 | 84.34 | 84.62 | -3.786% | 120,026 | +1.170% | |
| 2026-02-25 | 88.79 | 88.79 | 87.09 | 87.95 | -1.013% | 125,869 | -2.661% | |
| 2026-02-24 | 87.38 | 90.00 | 86.31 | 88.85 | +1.613% | 128,235 | -3.647% | |
| 2026-02-23 | 87.14 | 87.56 | 85.12 | 87.44 | +0.103% | 159,634 | -2.093% | |
| 2026-02-20 | 86.88 | 87.97 | 85.31 | 87.35 | +0.483% | 200,138 | -1.992% | |
| 2026-02-19 | 86.24 | 87.83 | 85.33 | 86.93 | +0.474% | 135,261 | -1.518% | |
| 2026-02-18 | 86.47 | 86.86 | 85.25 | 86.52 | +0.232% | 134,112 | -1.052% | |
| 2026-02-17 | 88.50 | 89.99 | 85.84 | 86.32 | -3.380% | 149,181 | -0.823% | |
| 2026-02-13 | 88.24 | 90.49 | 87.21 | 89.34 | +0.892% | 168,924 | -4.175% | |
| 2026-02-12 | 86.72 | 88.83 | 86.72 | 88.55 | +2.098% | 155,392 | -3.320% | |
| 2026-02-11 | 85.14 | 86.88 | 84.83 | 86.73 | +1.975% | 123,312 | -1.291% | |
| 2026-02-10 | 85.88 | 86.17 | 84.11 | 85.05 | -1.426% | 112,537 | +0.658% | |
| 2026-02-09 | 83.09 | 87.00 | 83.09 | 86.28 | +1.625% | 151,784 | -0.777% | |
| 2026-02-06 | 84.28 | 85.53 | 83.06 | 84.90 | +0.676% | 263,852 | +0.836% | |
| 2026-02-05 | 84.27 | 85.00 | 83.30 | 84.33 | +1.261% | 170,068 | +1.518% | |
| 2026-02-04 | 80.67 | 84.14 | 78.66 | 83.28 | +3.108% | 180,306 | +2.798% | |
| 2026-02-03 | 77.07 | 80.85 | 77.07 | 80.77 | +4.300% | 184,968 | +5.992% | |
| 2026-02-02 | 74.62 | 77.44 | 74.62 | 77.44 | +3.446% | 112,449 | +10.550% | |
| 2026-01-30 | 72.87 | 75.20 | 72.16 | 74.86 | +2.745% | 173,933 | +14.360% | |
| 2026-01-29 | 71.63 | 73.52 | 70.74 | 72.86 | +2.073% | 146,010 | +17.499% | |
| 2026-01-28 | 72.48 | 72.48 | 70.78 | 71.38 | -1.204% | 135,400 | +19.936% | |
| 2026-01-27 | 72.66 | 72.78 | 71.68 | 72.25 | -0.919% | 74,130 | +18.491% | |
| 2026-01-26 | 72.38 | 73.04 | 71.36 | 72.92 | +0.468% | 147,218 | +17.403% | |
| 2026-01-23 | 72.24 | 73.00 | 71.52 | 72.58 | +0.360% | 90,047 | +17.953% | |
| 2026-01-22 | 71.08 | 72.32 | 71.05 | 72.32 | +1.359% | 104,082 | +18.377% | |
| 2026-01-21 | 70.38 | 71.86 | 70.38 | 71.35 | +1.306% | 142,059 | +19.986% | |
| 2026-01-20 | 70.06 | 70.91 | 69.54 | 70.43 | -0.621% | 125,010 | +21.553% | |
| 2026-01-16 | 70.49 | 70.95 | 69.99 | 70.87 | +0.028% | 117,164 | +20.799% | |
| 2026-01-15 | 69.37 | 71.22 | 68.83 | 70.85 | +1.708% | 106,546 | +20.833% | |
| 2026-01-14 | 70.18 | 71.12 | 69.41 | 69.66 | -0.486% | 90,972 | +22.897% | |
| 2026-01-13 | 70.60 | 70.95 | 69.94 | 70.00 | -0.878% | 93,970 | +22.300% | |
| 2026-01-12 | 69.67 | 71.46 | 69.33 | 70.62 | +1.626% | 143,302 | +21.226% | |
| 2026-01-09 | 69.78 | 70.47 | 68.52 | 69.49 | -0.530% | 115,243 | +23.198% | |
| 2026-01-08 | 68.27 | 70.67 | 68.27 | 69.86 | +1.467% | 90,634 | +22.545% | Div $0.165 |
| 2026-01-07 | 69.42 | 70.07 | 68.30 | 68.85 | -0.527% | 119,186 | +24.343% | |
| 2026-01-06 | 69.01 | 69.45 | 68.39 | 69.22 | -0.123% | 103,823 | +23.687% | |
| 2026-01-05 | 69.41 | 70.83 | 69.17 | 69.30 | -0.531% | 94,007 | +23.535% | |
| 2026-01-02 | 68.35 | 70.69 | 68.35 | 69.67 | +1.634% | 166,584 | +22.879% | |
| 2025-12-31 | 68.61 | 69.07 | 67.92 | 68.55 | -0.247% | 135,649 | +24.887% | |
| 2025-12-30 | 69.47 | 69.85 | 68.63 | 68.72 | -1.364% | 118,157 | +24.578% | |
| 2025-12-29 | 70.55 | 71.00 | 69.27 | 69.67 | -0.840% | 93,958 | +22.879% | |
| 2025-12-26 | 70.79 | 71.39 | 69.99 | 70.26 | -1.223% | 59,345 | +21.847% | |
| 2025-12-24 | 70.58 | 71.44 | 70.58 | 71.13 | +0.679% | 51,908 | +20.357% | |
| 2025-12-23 | 71.40 | 71.44 | 70.28 | 70.65 | -1.064% | 77,782 | +21.175% | |
| 2025-12-22 | 71.39 | 71.92 | 71.10 | 71.41 | -0.404% | 109,395 | +19.885% | |
| 2025-12-19 | 72.82 | 72.82 | 71.08 | 71.70 | -2.089% | 242,719 | +19.400% | |
| 2025-12-18 | 71.99 | 73.42 | 71.19 | 73.23 | +1.188% | 105,918 | +16.906% | |
| 2025-12-17 | 70.97 | 72.37 | 70.97 | 72.37 | +1.486% | 102,991 | +18.295% | |
| 2025-12-16 | 71.56 | 72.12 | 70.69 | 71.31 | -0.349% | 94,915 | +20.053% | |
| 2025-12-15 | 70.43 | 72.05 | 69.30 | 71.56 | +1.590% | 135,824 | +19.634% | |
| 2025-12-12 | 70.83 | 71.65 | 70.32 | 70.44 | -0.914% | 131,851 | +21.536% | |
| 2025-12-11 | 71.10 | 71.72 | 69.77 | 71.09 | +0.254% | 120,374 | +20.425% | |
| 2025-12-10 | 73.58 | 74.51 | 70.02 | 70.91 | -4.253% | 132,657 | +20.731% | |
| 2025-12-09 | 72.69 | 74.21 | 72.53 | 74.06 | +1.941% | 92,649 | +15.595% | |
| 2025-12-08 | 74.50 | 74.73 | 72.48 | 72.65 | -2.155% | 114,684 | +17.839% | |
| 2025-12-05 | 75.85 | 75.89 | 73.87 | 74.25 | -2.533% | 96,489 | +15.300% | |
| 2025-12-04 | 77.10 | 77.10 | 75.43 | 76.18 | -1.868% | 70,916 | +12.379% | |
| 2025-12-03 | 76.12 | 77.86 | 75.49 | 77.63 | +1.877% | 146,324 | +10.280% | |
| 2025-12-02 | 75.20 | 77.45 | 74.67 | 76.20 | +1.505% | 152,752 | +12.349% | |
| 2025-12-01 | 76.74 | 77.35 | 74.89 | 75.07 | -2.405% | 130,633 | +14.040% | |
| 2025-11-28 | 77.86 | 78.00 | 76.22 | 76.92 | -0.479% | 62,832 | +11.297% | |
| 2025-11-26 | 77.77 | 78.59 | 75.87 | 77.29 | +0.364% | 103,818 | +10.765% | |
| 2025-11-25 | 75.90 | 78.59 | 74.86 | 77.01 | +2.203% | 122,292 | +11.167% | |
| 2025-11-24 | 75.62 | 76.92 | 75.01 | 75.35 | -0.751% | 135,095 | +13.616% | |
| 2025-11-21 | 73.85 | 76.36 | 73.85 | 75.92 | +3.068% | 107,775 | +12.763% | |
| 2025-11-20 | 74.44 | 74.56 | 73.19 | 73.66 | -0.244% | 83,304 | +16.223% | |
| 2025-11-19 | 73.73 | 74.38 | 73.42 | 73.84 | -0.324% | 54,193 | +15.940% | |
| 2025-11-18 | 74.00 | 74.63 | 73.79 | 74.08 | +0.122% | 56,673 | +15.564% | |
| 2025-11-17 | 74.53 | 75.09 | 73.71 | 73.99 | -0.698% | 79,653 | +15.705% | |
| 2025-11-14 | 73.43 | 74.57 | 73.02 | 74.51 | +1.595% | 92,826 | +14.897% | |
| 2025-11-13 | 73.21 | 73.74 | 73.06 | 73.34 | +0.041% | 91,013 | +16.730% | |
| 2025-11-12 | 72.75 | 74.08 | 72.72 | 73.31 | +0.425% | 61,628 | +16.778% | |
| 2025-11-11 | 73.67 | 74.02 | 72.90 | 73.00 | -0.423% | 65,977 | +17.274% | |
| 2025-11-10 | 74.00 | 74.00 | 72.20 | 73.31 | -0.973% | 99,365 | +16.778% | |
| 2025-11-07 | 73.24 | 74.94 | 72.73 | 74.03 | +1.425% | 85,436 | +15.642% | |
| 2025-11-06 | 73.23 | 73.49 | 72.31 | 72.99 | -1.165% | 133,542 | +17.290% | |
| 2025-11-05 | 71.99 | 74.25 | 69.39 | 73.85 | +2.898% | 163,001 | +15.924% | |
| 2025-11-04 | 71.52 | 72.20 | 71.42 | 71.77 | +0.265% | 104,320 | +19.284% | |
| 2025-11-03 | 69.10 | 71.69 | 68.18 | 71.58 | +3.589% | 130,553 | +19.600% | |
| 2025-10-31 | 68.25 | 69.72 | 67.52 | 69.10 | +0.685% | 132,237 | +23.893% | |
| 2025-10-30 | 69.40 | 69.40 | 67.11 | 68.63 | -1.181% | 197,366 | +24.741% | |
| 2025-10-29 | 71.93 | 72.97 | 68.54 | 69.45 | -3.475% | 90,124 | +23.269% | |
| 2025-10-28 | 71.63 | 72.75 | 71.50 | 71.95 | +0.139% | 88,018 | +18.985% | |
| 2025-10-27 | 72.07 | 72.94 | 71.53 | 71.85 | -0.305% | 63,840 | +19.151% | |
| 2025-10-24 | 72.86 | 72.97 | 71.93 | 72.07 | -0.757% | 60,396 | +18.787% | |
| 2025-10-23 | 73.13 | 73.34 | 71.87 | 72.62 | -0.765% | 59,429 | +17.888% | |
| 2025-10-22 | 72.50 | 73.41 | 71.52 | 73.18 | +0.743% | 81,644 | +16.986% | |
| 2025-10-21 | 73.95 | 73.95 | 72.52 | 72.64 | -1.678% | 65,089 | +17.855% | |
| 2025-10-20 | 73.95 | 73.95 | 72.64 | 73.88 | +0.517% | 66,552 | +15.877% | |
| 2025-10-17 | 73.52 | 74.26 | 72.99 | 73.50 | +0.027% | 59,771 | +16.476% | |
| 2025-10-16 | 75.00 | 75.20 | 73.27 | 73.48 | -1.778% | 76,338 | +16.508% | |
| 2025-10-15 | 74.53 | 75.25 | 73.48 | 74.81 | +0.836% | 99,769 | +14.437% | |
| 2025-10-14 | 72.56 | 74.35 | 71.10 | 74.19 | +2.402% | 99,407 | +15.393% | |
| 2025-10-13 | 70.40 | 72.49 | 70.32 | 72.45 | +3.190% | 108,969 | +18.164% | |
| 2025-10-10 | 71.27 | 71.27 | 69.70 | 70.21 | -1.085% | 131,156 | +21.934% | |
| 2025-10-09 | 72.40 | 72.62 | 70.36 | 70.98 | -2.178% | 65,062 | +20.611% | Div $0.165 |
| 2025-10-08 | 71.41 | 72.81 | 71.05 | 72.56 | +1.896% | 85,661 | +17.985% | |
| 2025-10-07 | 71.12 | 71.37 | 69.98 | 71.21 | -0.140% | 83,105 | +20.222% | |
| 2025-10-06 | 72.32 | 72.87 | 71.11 | 71.31 | -1.397% | 84,088 | +20.053% | |
| 2025-10-03 | 70.26 | 72.36 | 70.03 | 72.32 | +2.983% | 97,551 | +18.377% | |
| 2025-10-02 | 70.04 | 70.25 | 68.91 | 70.22 | -0.390% | 108,823 | +21.908% | |
| 2025-10-01 | 69.16 | 70.50 | 68.30 | 70.50 | +1.351% | 70,884 | +21.433% | |
| 2025-09-30 | 69.56 | 70.16 | 68.86 | 69.56 | 0.000% | 106,382 | +23.074% | |
| 2025-09-29 | 68.92 | 69.71 | 67.94 | 69.56 | +1.237% | 243,575 | +23.074% | |
| 2025-09-26 | 67.39 | 69.12 | 66.63 | 68.71 | +2.308% | 111,979 | +24.596% | |
| 2025-09-25 | 69.00 | 69.64 | 66.88 | 67.16 | -2.341% | 77,639 | +27.472% | |
| 2025-09-24 | 68.56 | 69.63 | 68.53 | 68.77 | +0.116% | 75,230 | +24.487% | |
| 2025-09-23 | 68.46 | 68.83 | 68.06 | 68.69 | +0.763% | 67,281 | +24.632% | |
| 2025-09-22 | 69.05 | 69.30 | 67.20 | 68.17 | -1.801% | 87,887 | +25.583% | |
| 2025-09-19 | 70.62 | 70.62 | 68.71 | 69.42 | -1.699% | 287,410 | +23.322% | |
| 2025-09-18 | 69.92 | 70.83 | 69.67 | 70.62 | +0.598% | 80,383 | +21.226% | |
| 2025-09-17 | 70.64 | 71.88 | 69.92 | 70.20 | -0.043% | 111,522 | +21.952% | |
| 2025-09-16 | 69.05 | 70.56 | 68.36 | 70.23 | +1.724% | 90,241 | +21.899% | |
| 2025-09-15 | 69.23 | 69.24 | 68.19 | 69.04 | -0.346% | 88,502 | +24.001% | |
| 2025-09-12 | 69.95 | 69.95 | 68.98 | 69.28 | -0.667% | 68,458 | +23.571% | |
| 2025-09-11 | 67.98 | 69.84 | 67.60 | 69.75 | +2.642% | 85,393 | +22.747% | |
| 2025-09-10 | 68.51 | 68.73 | 66.98 | 67.95 | -1.479% | 100,073 | +25.990% | |
| 2025-09-09 | 69.79 | 69.79 | 67.56 | 68.97 | -1.217% | 134,680 | +24.126% | |
| 2025-09-08 | 70.39 | 70.39 | 69.09 | 69.82 | -1.091% | 113,210 | +22.615% | |
| 2025-09-05 | 70.25 | 71.23 | 69.70 | 70.59 | +0.128% | 100,999 | +21.278% | |
| 2025-09-04 | 69.89 | 70.51 | 69.46 | 70.50 | +1.235% | 102,282 | +21.433% | |
| 2025-09-03 | 68.57 | 69.64 | 67.82 | 69.64 | +0.811% | 132,084 | +22.932% | |
| 2025-09-02 | 67.46 | 69.12 | 67.46 | 69.08 | +2.053% | 126,334 | +23.929% | |
| 2025-08-29 | 67.64 | 68.66 | 67.52 | 67.69 | +0.104% | 113,433 | +26.474% | |
| 2025-08-28 | 67.70 | 68.20 | 66.41 | 67.62 | -0.103% | 148,666 | +26.605% | |
| 2025-08-27 | 67.07 | 67.92 | 66.97 | 67.69 | +0.490% | 88,974 | +26.474% | |
| 2025-08-26 | 67.58 | 67.81 | 67.08 | 67.36 | -0.326% | 98,052 | +27.093% | |
| 2025-08-25 | 67.88 | 67.90 | 66.83 | 67.58 | -0.588% | 81,197 | +26.679% | |
| 2025-08-22 | 65.90 | 68.39 | 65.90 | 67.98 | +3.818% | 154,619 | +25.934% | |
| 2025-08-21 | 64.51 | 65.54 | 63.75 | 65.48 | +0.599% | 108,498 | +30.742% | |
| 2025-08-20 | 65.73 | 66.10 | 65.02 | 65.09 | -0.777% | 109,793 | +31.526% | |
| 2025-08-19 | 65.89 | 66.66 | 64.91 | 65.60 | +0.199% | 95,020 | +30.503% | |
| 2025-08-18 | 64.16 | 65.63 | 63.69 | 65.47 | +2.026% | 116,930 | +30.762% | |
| 2025-08-15 | 63.94 | 64.62 | 63.58 | 64.17 | +0.643% | 103,211 | +33.411% | |
| 2025-08-14 | 64.06 | 64.30 | 62.65 | 63.76 | -1.590% | 145,801 | +34.269% | |
| 2025-08-13 | 64.12 | 65.10 | 63.68 | 64.79 | +0.731% | 113,023 | +32.135% | |
| 2025-08-12 | 61.82 | 64.51 | 61.59 | 64.32 | +4.044% | 113,688 | +33.100% | |
| 2025-08-11 | 61.51 | 61.98 | 60.17 | 61.82 | +0.914% | 101,258 | +38.483% | |
| 2025-08-08 | 61.14 | 62.16 | 60.90 | 61.26 | -0.600% | 104,565 | +39.749% | |
| 2025-08-07 | 61.00 | 62.77 | 60.07 | 61.63 | -2.715% | 144,228 | +38.910% | |
| 2025-08-06 | 59.79 | 63.36 | 59.79 | 63.35 | +6.256% | 179,522 | +35.138% | |
| 2025-08-05 | 62.36 | 62.61 | 59.27 | 59.62 | -4.699% | 200,276 | +43.593% | |
| 2025-08-04 | 63.03 | 63.91 | 62.23 | 62.56 | -1.013% | 213,475 | +36.845% | |
| 2025-08-01 | 62.60 | 63.36 | 62.50 | 63.20 | +0.429% | 184,204 | +35.459% | |
| 2025-07-31 | 62.38 | 63.37 | 62.34 | 62.93 | -0.111% | 151,405 | +36.040% | |
| 2025-07-30 | 62.84 | 64.56 | 62.45 | 63.00 | +0.719% | 214,488 | +35.889% | |
| 2025-07-29 | 64.54 | 64.54 | 62.38 | 62.55 | -2.449% | 98,951 | +36.867% | |
| 2025-07-28 | 64.96 | 65.25 | 64.10 | 64.12 | -1.521% | 89,546 | +33.515% | |
| 2025-07-25 | 66.60 | 66.60 | 65.08 | 65.11 | -1.839% | 81,481 | +31.485% | |
| 2025-07-24 | 67.25 | 67.32 | 66.29 | 66.33 | -1.748% | 105,961 | +29.067% | |
| 2025-07-23 | 67.64 | 68.35 | 66.83 | 67.51 | +0.252% | 89,175 | +26.811% | |
| 2025-07-22 | 67.17 | 68.42 | 67.08 | 67.34 | +0.839% | 88,153 | +27.131% | |
| 2025-07-21 | 67.07 | 67.74 | 66.78 | 66.78 | -0.194% | 63,601 | +28.197% | |
| 2025-07-18 | 67.63 | 67.63 | 66.50 | 66.91 | -0.889% | 126,329 | +27.948% | |
| 2025-07-17 | 66.80 | 67.89 | 66.57 | 67.51 | +0.776% | 92,270 | +26.811% | |
| 2025-07-16 | 66.29 | 67.42 | 65.83 | 66.99 | +1.316% | 96,998 | +27.795% | |
| 2025-07-15 | 66.91 | 66.91 | 66.00 | 66.12 | -1.622% | 140,552 | +29.477% | |
| 2025-07-14 | 66.30 | 67.35 | 65.34 | 67.21 | +0.961% | 90,451 | +27.377% | |
| 2025-07-11 | 67.03 | 67.82 | 66.31 | 66.57 | -0.686% | 77,737 | +28.601% | |
| 2025-07-10 | 65.88 | 67.80 | 65.88 | 67.03 | +1.101% | 102,400 | +27.719% | Div $0.165 |
| 2025-07-09 | 66.23 | 66.60 | 65.56 | 66.30 | +0.363% | 102,380 | +29.125% | |
| 2025-07-08 | 66.54 | 66.64 | 65.52 | 66.06 | -0.796% | 89,421 | +29.594% | |
| 2025-07-07 | 66.14 | 66.61 | 65.44 | 66.59 | +0.422% | 100,352 | +28.563% | |
| 2025-07-03 | 66.42 | 67.04 | 65.79 | 66.31 | -0.674% | 49,320 | +29.106% | |
| 2025-07-02 | 65.86 | 66.95 | 65.27 | 66.76 | +1.075% | 117,613 | +28.235% | |
| 2025-07-01 | 63.16 | 66.35 | 63.16 | 66.05 | +4.213% | 147,659 | +29.614% | |
| 2025-06-30 | 62.44 | 63.52 | 62.12 | 63.38 | +1.343% | 162,947 | +35.074% | |
| 2025-06-27 | 63.29 | 63.34 | 62.42 | 62.54 | -0.872% | 222,492 | +36.888% | |
| 2025-06-26 | 62.62 | 63.29 | 61.69 | 63.09 | +1.057% | 140,252 | +35.695% | |
| 2025-06-25 | 63.21 | 63.23 | 62.13 | 62.43 | -1.716% | 72,002 | +37.130% | |
| 2025-06-24 | 63.54 | 64.50 | 63.11 | 63.52 | +0.095% | 97,002 | +34.776% | |
| 2025-06-23 | 62.16 | 63.63 | 62.15 | 63.46 | +2.091% | 121,371 | +34.904% | |
| 2025-06-20 | 61.42 | 62.58 | 61.42 | 62.16 | +1.652% | 250,148 | +37.725% | |
| 2025-06-18 | 60.80 | 61.59 | 60.80 | 61.15 | +0.477% | 94,970 | +40.000% | |
| 2025-06-17 | 61.01 | 61.27 | 60.60 | 60.86 | -0.637% | 90,446 | +40.667% | |
| 2025-06-16 | 60.78 | 61.26 | 60.46 | 61.25 | +1.156% | 86,948 | +39.771% | |
| 2025-06-13 | 60.53 | 61.08 | 60.17 | 60.55 | +0.050% | 126,227 | +41.387% | |
| 2025-06-12 | 60.21 | 61.58 | 59.55 | 60.52 | +0.515% | 112,388 | +41.457% | |
| 2025-06-11 | 61.73 | 61.73 | 60.12 | 60.21 | -2.113% | 108,415 | +42.186% | |
| 2025-06-10 | 61.08 | 61.94 | 61.08 | 61.51 | +1.234% | 86,517 | +39.181% | |
| 2025-06-09 | 61.21 | 61.55 | 60.58 | 60.76 | -0.344% | 94,570 | +40.899% | |
| 2025-06-06 | 61.03 | 61.03 | 60.45 | 60.97 | +0.827% | 79,837 | +40.413% | |
| 2025-06-05 | 60.49 | 60.90 | 59.94 | 60.47 | -0.231% | 107,064 | +41.574% | |
| 2025-06-04 | 61.10 | 61.10 | 59.42 | 60.61 | -0.542% | 131,490 | +41.247% | |
| 2025-06-03 | 61.79 | 62.21 | 60.66 | 60.94 | -1.087% | 166,866 | +40.482% | |
| 2025-06-02 | 61.88 | 62.29 | 61.50 | 61.61 | -1.108% | 87,665 | +38.955% | |
| 2025-05-30 | 63.12 | 63.88 | 62.20 | 62.30 | -1.283% | 163,256 | +37.416% | |
| 2025-05-29 | 62.47 | 63.12 | 61.51 | 63.11 | +0.928% | 103,279 | +35.652% | |
| 2025-05-28 | 61.82 | 62.83 | 61.41 | 62.53 | +1.345% | 178,134 | +36.910% | |
| 2025-05-27 | 60.46 | 61.70 | 60.35 | 61.70 | +2.988% | 117,564 | +38.752% | |
| 2025-05-23 | 59.55 | 61.15 | 59.09 | 59.91 | +0.150% | 101,903 | +42.898% | |
| 2025-05-22 | 59.90 | 60.35 | 59.33 | 59.82 | -0.300% | 156,728 | +43.113% | |
| 2025-05-21 | 61.00 | 61.63 | 59.78 | 60.00 | -2.645% | 102,463 | +42.683% | |
| 2025-05-20 | 61.93 | 62.31 | 61.11 | 61.63 | -0.565% | 90,688 | +38.910% | |
| 2025-05-19 | 62.24 | 62.43 | 61.70 | 61.98 | -1.337% | 94,648 | +38.125% | |
| 2025-05-16 | 62.12 | 63.34 | 61.90 | 62.82 | +0.899% | 126,825 | +36.278% | |
| 2025-05-15 | 61.80 | 62.70 | 61.80 | 62.26 | +0.744% | 124,746 | +37.504% | |
| 2025-05-14 | 61.28 | 62.07 | 61.04 | 61.80 | +0.178% | 168,899 | +38.528% | |
| 2025-05-13 | 63.00 | 63.60 | 60.61 | 61.69 | -1.783% | 139,860 | +38.775% | |
| 2025-05-12 | 63.48 | 65.20 | 62.00 | 62.81 | +2.147% | 165,095 | +36.300% | |
| 2025-05-09 | 61.00 | 61.95 | 60.32 | 61.49 | +0.655% | 135,383 | +39.226% | |
| 2025-05-08 | 61.29 | 61.53 | 59.41 | 61.09 | +0.082% | 162,861 | +40.138% | |
| 2025-05-07 | 62.82 | 62.82 | 60.97 | 61.04 | -2.242% | 92,385 | +40.252% | |
| 2025-05-06 | 63.16 | 63.45 | 61.72 | 62.44 | -1.747% | 103,478 | +37.108% | |
| 2025-05-05 | 62.84 | 63.74 | 62.75 | 63.55 | +0.554% | 90,054 | +34.713% | |
| 2025-05-02 | 62.07 | 63.34 | 62.07 | 63.20 | +2.067% | 105,810 | +35.459% | |
| 2025-05-01 | 61.63 | 62.30 | 60.39 | 61.92 | +0.373% | 103,549 | +38.259% | |
| 2025-04-30 | 61.86 | 62.55 | 60.88 | 61.69 | -0.644% | 211,554 | +38.775% | |
| 2025-04-29 | 60.60 | 62.09 | 60.15 | 62.09 | +2.290% | 106,517 | +37.880% | |
| 2025-04-28 | 60.79 | 61.32 | 60.29 | 60.70 | -0.687% | 129,552 | +41.038% | |
| 2025-04-25 | 62.74 | 63.00 | 60.84 | 61.12 | -2.984% | 102,838 | +40.069% | |
| 2025-04-24 | 64.04 | 64.04 | 62.58 | 63.00 | -2.037% | 131,933 | +35.889% | |
| 2025-04-23 | 64.61 | 65.62 | 64.00 | 64.31 | +0.047% | 129,125 | +33.121% | |
| 2025-04-22 | 64.15 | 64.67 | 63.17 | 64.28 | +0.974% | 160,484 | +33.183% | |
| 2025-04-21 | 62.24 | 63.84 | 61.97 | 63.66 | +2.529% | 122,250 | +34.480% | |
| 2025-04-17 | 61.32 | 62.14 | 61.13 | 62.09 | +1.256% | 100,142 | +37.880% | |
| 2025-04-16 | 61.73 | 63.20 | 61.00 | 61.32 | 0.000% | 112,470 | +39.612% |