IOSP
Innospec Inc.
stockNASDAQ
At CloseNov 6, 2026 3:59:58 PM EST
78.09USD-1.314%(-1.04)238,347
After-hoursNov 6, 2026 4:26:30 PM EST
78.21USD+0.154%(+0.12)
IOSP Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 79.44 | 79.82 | 77.67 | 78.09 | -1.314% | 238,347 | 0.000% | |
| 2026-11-05 | 80.65 | 82.97 | 77.84 | 79.13 | -1.885% | 453,351 | -1.314% | |
| 2026-11-04 | 91.65 | 93.99 | 79.89 | 80.65 | -18.724% | 482,418 | -3.174% | |
| 2026-11-03 | 99.98 | 100.72 | 98.92 | 99.23 | -0.321% | 279,817 | -21.304% | |
| 2026-11-02 | 100.95 | 101.47 | 99.21 | 99.55 | -0.340% | 207,830 | -21.557% | |
| 2026-10-30 | 101.54 | 102.00 | 99.46 | 99.89 | -1.499% | 216,475 | -21.824% | |
| 2026-10-29 | 101.27 | 101.80 | 100.07 | 101.41 | +0.705% | 205,094 | -22.996% | |
| 2026-10-28 | 99.83 | 100.76 | 99.00 | 100.70 | +0.781% | 147,049 | -22.453% | |
| 2026-10-27 | 99.72 | 100.11 | 99.14 | 99.92 | +0.746% | 133,620 | -21.847% | |
| 2026-10-26 | 99.12 | 100.62 | 98.78 | 99.18 | +0.547% | 128,456 | -21.264% | |
| 2026-10-23 | 97.74 | 98.91 | 97.12 | 98.64 | -0.030% | 113,247 | -20.833% | |
| 2026-10-22 | 99.10 | 100.07 | 98.45 | 98.67 | -0.974% | 501,940 | -20.857% | |
| 2026-10-21 | 99.34 | 99.77 | 98.76 | 99.64 | +0.484% | 402,255 | -21.628% | |
| 2026-10-20 | 98.32 | 99.88 | 97.40 | 99.16 | +1.194% | 414,541 | -21.248% | |
| 2026-10-19 | 96.83 | 98.49 | 96.32 | 97.99 | +1.219% | 243,854 | -20.308% | |
| 2026-10-16 | 96.75 | 97.40 | 96.06 | 96.81 | +0.217% | 177,667 | -19.337% | |
| 2026-10-15 | 97.56 | 98.67 | 96.12 | 96.60 | -0.515% | 240,947 | -19.161% | |
| 2026-10-14 | 96.50 | 97.66 | 96.50 | 97.10 | -0.339% | 150,924 | -19.578% | |
| 2026-10-13 | 96.30 | 97.89 | 95.90 | 97.43 | +1.850% | 131,586 | -19.850% | |
| 2026-10-12 | 95.70 | 96.50 | 95.00 | 95.66 | +0.010% | 172,432 | -18.367% | |
| 2026-10-09 | 97.48 | 97.89 | 95.53 | 95.65 | -2.088% | 182,354 | -18.359% | |
| 2026-10-08 | 97.05 | 98.49 | 96.06 | 97.69 | +0.277% | 181,236 | -20.063% | |
| 2026-10-07 | 97.39 | 98.64 | 96.85 | 97.42 | -1.147% | 304,610 | -19.842% | |
| 2026-10-06 | 98.27 | 99.22 | 97.32 | 98.55 | +0.922% | 233,651 | -20.761% | |
| 2026-10-05 | 97.62 | 98.60 | 96.72 | 97.65 | +0.246% | 193,430 | -20.031% | |
| 2026-10-02 | 96.43 | 98.67 | 95.44 | 97.41 | +2.354% | 196,542 | -19.834% | |
| 2026-10-01 | 94.83 | 95.69 | 93.64 | 95.17 | -0.157% | 330,610 | -17.947% | |
| 2026-09-30 | 97.16 | 97.24 | 95.09 | 95.32 | -1.447% | 226,956 | -18.076% | |
| 2026-09-29 | 97.56 | 98.09 | 96.11 | 96.72 | -1.185% | 185,206 | -19.262% | |
| 2026-09-28 | 98.72 | 100.48 | 97.58 | 97.88 | -0.851% | 300,000 | -20.219% | |
| 2026-09-25 | 97.10 | 98.77 | 96.87 | 98.72 | +1.910% | 258,289 | -20.897% | |
| 2026-09-24 | 96.61 | 97.50 | 95.76 | 96.87 | +0.280% | 211,701 | -19.387% | |
| 2026-09-23 | 96.08 | 98.00 | 95.77 | 96.60 | +0.541% | 262,137 | -19.161% | |
| 2026-09-22 | 93.52 | 96.40 | 92.59 | 96.08 | +3.803% | 349,876 | -18.724% | |
| 2026-09-21 | 92.85 | 93.33 | 92.30 | 92.56 | -0.633% | 150,512 | -15.633% | |
| 2026-09-18 | 92.79 | 94.05 | 91.55 | 93.15 | -0.032% | 535,762 | -16.167% | |
| 2026-09-17 | 93.88 | 93.88 | 92.32 | 93.18 | +0.269% | 267,115 | -16.194% | |
| 2026-09-16 | 92.27 | 94.08 | 91.11 | 92.93 | +1.209% | 186,170 | -15.969% | |
| 2026-09-15 | 91.96 | 92.23 | 91.00 | 91.82 | -0.152% | 300,072 | -14.953% | |
| 2026-09-14 | 93.33 | 93.33 | 91.80 | 91.96 | -1.362% | 152,910 | -15.083% | |
| 2026-09-11 | 93.83 | 93.83 | 92.60 | 93.23 | +0.161% | 124,970 | -16.239% | |
| 2026-09-10 | 93.90 | 94.35 | 92.00 | 93.08 | -0.524% | 102,077 | -16.104% | |
| 2026-09-09 | 92.74 | 94.05 | 92.40 | 93.57 | +0.214% | 128,211 | -16.544% | |
| 2026-09-08 | 93.28 | 96.14 | 92.49 | 93.37 | -0.617% | 135,864 | -16.365% | |
| 2026-09-04 | 92.43 | 94.28 | 92.39 | 93.95 | +0.891% | 103,853 | -16.881% | |
| 2026-09-03 | 94.36 | 94.55 | 92.44 | 93.12 | -0.683% | 190,511 | -16.140% | |
| 2026-09-02 | 92.60 | 95.38 | 92.50 | 93.76 | +1.242% | 156,437 | -16.713% | |
| 2026-09-01 | 93.12 | 93.86 | 92.30 | 92.61 | -1.332% | 122,270 | -15.679% | |
| 2026-08-31 | 95.49 | 95.95 | 93.61 | 93.86 | -1.594% | 160,603 | -16.802% | |
| 2026-08-28 | 95.73 | 96.68 | 94.92 | 95.38 | +0.042% | 163,828 | -18.127% | |
| 2026-08-27 | 94.70 | 96.41 | 93.91 | 95.34 | -0.335% | 193,857 | -18.093% | |
| 2026-08-26 | 94.51 | 96.14 | 94.16 | 95.66 | +1.378% | 224,642 | -18.367% | |
| 2026-08-25 | 94.73 | 94.78 | 93.14 | 94.36 | -0.391% | 180,468 | -17.242% | |
| 2026-08-24 | 93.70 | 94.98 | 92.81 | 94.73 | +1.175% | 189,625 | -17.566% | |
| 2026-08-21 | 93.71 | 93.88 | 92.75 | 93.63 | +0.764% | 120,051 | -16.597% | |
| 2026-08-20 | 92.83 | 94.58 | 91.80 | 92.92 | -0.896% | 101,336 | -15.960% | |
| 2026-08-19 | 94.47 | 95.00 | 93.06 | 93.76 | +0.214% | 108,209 | -16.713% | |
| 2026-08-18 | 93.86 | 94.64 | 93.05 | 93.56 | -0.288% | 208,980 | -16.535% | |
| 2026-08-17 | 93.08 | 94.18 | 93.07 | 93.83 | -0.021% | 181,955 | -16.775% | |
| 2026-08-14 | 93.82 | 94.41 | 93.44 | 93.85 | -0.075% | 104,727 | -16.793% | |
| 2026-08-13 | 93.54 | 94.67 | 93.28 | 93.92 | +0.859% | 126,190 | -16.855% | |
| 2026-08-12 | 93.93 | 94.44 | 92.69 | 93.12 | -0.905% | 210,922 | -16.140% | |
| 2026-08-11 | 93.22 | 94.56 | 92.55 | 93.97 | +1.163% | 205,596 | -16.899% | |
| 2026-08-10 | 91.88 | 93.61 | 91.84 | 92.89 | +0.487% | 155,870 | -15.933% | |
| 2026-08-07 | 91.67 | 92.61 | 89.65 | 92.44 | +0.994% | 162,910 | -15.524% | |
| 2026-08-06 | 92.50 | 94.17 | 90.93 | 91.53 | -0.468% | 285,544 | -14.684% | |
| 2026-08-05 | 90.28 | 93.34 | 88.05 | 91.96 | +6.067% | 392,353 | -15.083% | |
| 2026-08-04 | 85.53 | 87.03 | 85.04 | 86.70 | +1.427% | 174,797 | -9.931% | |
| 2026-08-03 | 86.22 | 87.84 | 85.42 | 85.48 | -0.582% | 154,729 | -8.645% | |
| 2026-07-31 | 85.29 | 86.26 | 83.78 | 85.98 | -0.105% | 205,535 | -9.177% | |
| 2026-07-30 | 85.28 | 86.50 | 84.66 | 86.07 | +1.318% | 140,707 | -9.272% | |
| 2026-07-29 | 85.64 | 86.36 | 84.59 | 84.95 | -1.106% | 140,489 | -8.075% | |
| 2026-07-28 | 86.38 | 87.69 | 85.66 | 85.90 | +0.315% | 133,861 | -9.092% | |
| 2026-07-27 | 84.94 | 85.85 | 84.15 | 85.63 | +1.026% | 193,257 | -8.805% | |
| 2026-07-24 | 84.63 | 85.39 | 83.77 | 84.76 | +0.797% | 159,448 | -7.869% | |
| 2026-07-23 | 84.41 | 86.13 | 82.89 | 84.09 | -1.419% | 138,191 | -7.135% | |
| 2026-07-22 | 84.63 | 85.72 | 84.20 | 85.30 | +0.947% | 139,513 | -8.453% | |
| 2026-07-21 | 83.49 | 84.81 | 83.20 | 84.50 | +0.655% | 156,232 | -7.586% | |
| 2026-07-20 | 83.98 | 84.54 | 83.05 | 83.95 | -0.356% | 117,084 | -6.980% | |
| 2026-07-17 | 85.46 | 86.64 | 83.94 | 84.25 | -1.416% | 146,410 | -7.312% | |
| 2026-07-16 | 83.17 | 85.58 | 83.17 | 85.46 | +2.939% | 184,124 | -8.624% | |
| 2026-07-15 | 81.99 | 83.22 | 81.86 | 83.02 | +1.690% | 142,361 | -5.938% | |
| 2026-07-14 | 82.39 | 82.85 | 81.45 | 81.64 | -0.475% | 101,923 | -4.348% | |
| 2026-07-13 | 81.93 | 82.89 | 81.39 | 82.03 | +0.502% | 101,617 | -4.803% | |
| 2026-07-10 | 80.86 | 82.42 | 80.86 | 81.62 | +1.115% | 117,630 | -4.325% | |
| 2026-07-09 | 80.63 | 82.00 | 79.44 | 80.72 | -0.111% | 161,053 | -3.258% | |
| 2026-07-08 | 81.27 | 81.39 | 79.74 | 80.81 | -1.041% | 146,556 | -3.366% | |
| 2026-07-07 | 82.69 | 82.69 | 81.20 | 81.66 | -0.910% | 117,069 | -4.372% | |
| 2026-07-06 | 82.72 | 82.95 | 81.57 | 82.41 | -0.830% | 137,695 | -5.242% | |
| 2026-07-02 | 81.93 | 83.11 | 81.53 | 83.10 | +1.627% | 116,334 | -6.029% | |
| 2026-07-01 | 81.49 | 82.52 | 80.92 | 81.77 | +0.467% | 169,440 | -4.500% | |
| 2026-06-30 | 81.00 | 82.09 | 80.55 | 81.39 | +0.843% | 213,720 | -4.055% | |
| 2026-06-29 | 82.07 | 82.38 | 80.24 | 80.71 | -2.324% | 209,404 | -3.246% | |
| 2026-06-26 | 82.93 | 83.25 | 80.65 | 82.63 | -0.217% | 658,202 | -5.494% | |
| 2026-06-25 | 82.85 | 84.29 | 80.86 | 82.81 | -0.696% | 229,542 | -5.700% | |
| 2026-06-24 | 81.84 | 84.02 | 81.20 | 83.39 | +1.894% | 189,129 | -6.356% | |
| 2026-06-23 | 82.47 | 83.69 | 81.67 | 81.84 | -0.764% | 179,235 | -4.582% | |
| 2026-06-22 | 82.42 | 83.22 | 82.06 | 82.47 | -0.314% | 140,612 | -5.311% | |
| 2026-06-18 | 83.70 | 83.84 | 82.28 | 82.73 | -0.457% | 323,429 | -5.609% | |
| 2026-06-17 | 83.33 | 84.83 | 82.86 | 83.11 | -0.752% | 173,526 | -6.040% | |
| 2026-06-16 | 85.89 | 86.23 | 83.33 | 83.74 | -1.610% | 177,275 | -6.747% | |
| 2026-06-15 | 86.70 | 87.82 | 84.92 | 85.11 | -1.709% | 234,877 | -8.248% | |
| 2026-06-12 | 86.22 | 87.34 | 86.01 | 86.59 | +0.850% | 205,076 | -9.816% | |
| 2026-06-11 | 83.72 | 85.94 | 83.08 | 85.86 | +3.011% | 183,419 | -9.050% | |
| 2026-06-10 | 83.23 | 83.99 | 82.95 | 83.35 | +0.628% | 233,797 | -6.311% | |
| 2026-06-09 | 82.04 | 83.32 | 81.89 | 82.83 | +1.782% | 196,377 | -5.723% | |
| 2026-06-08 | 80.85 | 81.89 | 80.77 | 81.38 | +0.868% | 106,805 | -4.043% | |
| 2026-06-05 | 80.60 | 82.08 | 80.07 | 80.68 | +0.037% | 120,342 | -3.210% | |
| 2026-06-04 | 81.08 | 81.50 | 80.13 | 80.65 | +0.062% | 171,760 | -3.174% | |
| 2026-06-03 | 81.47 | 82.63 | 80.53 | 80.60 | -1.286% | 364,790 | -3.114% | |
| 2026-06-02 | 81.62 | 82.79 | 80.34 | 81.65 | -0.342% | 123,619 | -4.360% | |
| 2026-06-01 | 82.10 | 82.14 | 80.99 | 81.93 | -1.218% | 155,547 | -4.687% | |
| 2026-05-29 | 82.00 | 83.32 | 80.73 | 82.94 | +0.790% | 275,013 | -5.848% | |
| 2026-05-28 | 81.80 | 82.32 | 81.20 | 82.29 | 0.000% | 116,618 | -5.104% | |
| 2026-05-27 | 81.96 | 82.61 | 81.70 | 82.29 | +0.403% | 151,184 | -5.104% | |
| 2026-05-26 | 79.87 | 82.06 | 79.87 | 81.96 | +2.991% | 151,038 | -4.722% | |
| 2026-05-22 | 78.91 | 79.75 | 78.47 | 79.58 | +1.080% | 199,302 | -1.872% | |
| 2026-05-21 | 77.90 | 78.92 | 76.80 | 78.73 | +0.089% | 187,797 | -0.813% | |
| 2026-05-20 | 76.87 | 78.78 | 76.16 | 78.66 | +2.329% | 231,136 | -0.725% | |
| 2026-05-19 | 78.00 | 78.13 | 76.52 | 76.87 | -2.758% | 163,299 | +1.587% | Div $0.920 |
| 2026-05-18 | 78.25 | 79.68 | 78.15 | 79.05 | +1.152% | 167,348 | -1.214% | |
| 2026-05-15 | 79.50 | 79.93 | 77.69 | 78.15 | -2.312% | 304,627 | -0.077% | |
| 2026-05-14 | 80.33 | 80.89 | 79.59 | 80.00 | +0.389% | 232,276 | -2.387% | |
| 2026-05-13 | 80.47 | 80.73 | 78.79 | 79.69 | -0.932% | 366,845 | -2.008% | |
| 2026-05-12 | 80.95 | 81.35 | 78.98 | 80.44 | -0.470% | 218,033 | -2.921% | |
| 2026-05-11 | 80.55 | 82.61 | 80.15 | 80.82 | +0.335% | 254,395 | -3.378% | |
| 2026-05-08 | 78.82 | 81.00 | 77.94 | 80.55 | +5.102% | 680,304 | -3.054% | |
| 2026-05-07 | 77.91 | 79.03 | 76.59 | 76.64 | -1.326% | 197,574 | +1.892% | |
| 2026-05-06 | 79.36 | 79.36 | 77.47 | 77.67 | -0.665% | 245,755 | +0.541% | |
| 2026-05-05 | 77.26 | 79.19 | 77.26 | 78.19 | +2.236% | 160,919 | -0.128% | |
| 2026-05-04 | 76.49 | 77.20 | 75.13 | 76.48 | -0.456% | 155,299 | +2.105% | |
| 2026-05-01 | 76.94 | 77.37 | 75.57 | 76.83 | +0.747% | 290,191 | +1.640% | |
| 2026-04-30 | 75.09 | 76.62 | 74.64 | 76.26 | +0.860% | 193,743 | +2.400% | |
| 2026-04-29 | 76.11 | 76.53 | 75.45 | 75.61 | -1.344% | 174,119 | +3.280% | |
| 2026-04-28 | 77.81 | 78.02 | 76.45 | 76.64 | -1.339% | 119,933 | +1.892% | |
| 2026-04-27 | 76.82 | 78.02 | 76.39 | 77.68 | +0.687% | 203,392 | +0.528% | |
| 2026-04-24 | 76.46 | 77.29 | 75.81 | 77.15 | +0.639% | 153,086 | +1.218% | |
| 2026-04-23 | 75.25 | 76.82 | 75.00 | 76.66 | +2.254% | 145,315 | +1.865% | |
| 2026-04-22 | 75.75 | 76.12 | 74.86 | 74.97 | -0.663% | 153,860 | +4.162% | |
| 2026-04-21 | 75.35 | 75.78 | 74.85 | 75.47 | -0.013% | 117,188 | +3.472% | |
| 2026-04-20 | 75.95 | 76.43 | 75.11 | 75.48 | -0.932% | 124,608 | +3.458% | |
| 2026-04-17 | 75.47 | 77.90 | 75.47 | 76.19 | +1.465% | 174,615 | +2.494% | |
| 2026-04-16 | 74.48 | 76.22 | 74.48 | 75.09 | +0.576% | 155,010 | +3.995% | |
| 2026-04-15 | 74.83 | 75.78 | 71.19 | 74.66 | -0.744% | 230,019 | +4.594% | |
| 2026-04-14 | 76.57 | 76.62 | 75.10 | 75.22 | -1.763% | 196,539 | +3.815% | |
| 2026-04-13 | 75.60 | 76.57 | 74.29 | 76.57 | +1.203% | 203,340 | +1.985% | |
| 2026-04-10 | 75.68 | 76.17 | 75.02 | 75.66 | -0.224% | 128,462 | +3.212% | |
| 2026-04-09 | 75.05 | 76.86 | 74.53 | 75.83 | +0.092% | 255,276 | +2.980% | |
| 2026-04-08 | 74.04 | 75.93 | 74.03 | 75.76 | +3.952% | 284,335 | +3.076% | |
| 2026-04-07 | 71.96 | 73.00 | 71.50 | 72.88 | +0.886% | 213,422 | +7.149% | |
| 2026-04-06 | 73.77 | 73.83 | 71.94 | 72.24 | -2.101% | 164,709 | +8.098% | |
| 2026-04-02 | 73.20 | 74.19 | 72.66 | 73.79 | +0.258% | 263,051 | +5.827% | |
| 2026-04-01 | 73.22 | 74.29 | 73.06 | 73.60 | +0.794% | 213,897 | +6.101% | |
| 2026-03-31 | 73.29 | 74.37 | 72.07 | 73.02 | -0.232% | 251,125 | +6.943% | |
| 2026-03-30 | 72.74 | 74.13 | 72.35 | 73.19 | +1.371% | 248,993 | +6.695% | |
| 2026-03-27 | 72.00 | 72.86 | 70.93 | 72.20 | -0.235% | 252,723 | +8.158% | |
| 2026-03-26 | 70.30 | 72.48 | 70.30 | 72.37 | +2.290% | 215,640 | +7.904% | |
| 2026-03-25 | 68.85 | 70.83 | 67.78 | 70.75 | +4.197% | 449,956 | +10.375% | |
| 2026-03-24 | 67.21 | 69.36 | 66.69 | 67.90 | +0.862% | 825,314 | +15.007% | |
| 2026-03-23 | 67.63 | 68.43 | 66.77 | 67.32 | +2.170% | 466,720 | +15.998% | |
| 2026-03-20 | 67.20 | 67.60 | 65.51 | 65.89 | -1.993% | 511,059 | +18.516% | |
| 2026-03-19 | 67.10 | 67.71 | 66.20 | 67.23 | -0.459% | 334,217 | +16.154% | |
| 2026-03-18 | 68.11 | 68.88 | 67.29 | 67.54 | -1.931% | 236,755 | +15.620% | |
| 2026-03-17 | 68.57 | 73.36 | 68.14 | 68.87 | +1.101% | 333,656 | +13.388% | |
| 2026-03-16 | 68.91 | 69.39 | 68.11 | 68.12 | -0.743% | 246,974 | +14.636% | |
| 2026-03-13 | 68.93 | 70.10 | 67.84 | 68.63 | -0.291% | 243,395 | +13.784% | |
| 2026-03-12 | 69.26 | 70.06 | 68.67 | 68.83 | -1.305% | 218,943 | +13.453% | |
| 2026-03-11 | 70.65 | 73.88 | 69.38 | 69.74 | -1.218% | 362,645 | +11.973% | |
| 2026-03-10 | 71.31 | 71.92 | 70.37 | 70.60 | -1.162% | 266,381 | +10.609% | |
| 2026-03-09 | 70.97 | 72.02 | 69.23 | 71.43 | -0.943% | 294,868 | +9.324% | |
| 2026-03-06 | 73.28 | 74.00 | 70.86 | 72.11 | -2.843% | 191,104 | +8.293% | |
| 2026-03-05 | 76.32 | 76.56 | 74.18 | 74.22 | -3.635% | 156,033 | +5.214% | |
| 2026-03-04 | 76.79 | 77.35 | 75.00 | 77.02 | +0.851% | 196,599 | +1.389% | |
| 2026-03-03 | 75.42 | 76.76 | 74.10 | 76.37 | -0.870% | 219,803 | +2.252% | |
| 2026-03-02 | 75.96 | 77.30 | 75.08 | 77.04 | +0.601% | 187,561 | +1.363% | |
| 2026-02-27 | 77.08 | 77.26 | 75.50 | 76.58 | -1.289% | 203,388 | +1.972% | |
| 2026-02-26 | 78.48 | 78.54 | 76.88 | 77.58 | -0.729% | 173,018 | +0.657% | |
| 2026-02-25 | 79.41 | 79.41 | 77.09 | 78.15 | -1.450% | 273,899 | -0.077% | |
| 2026-02-24 | 79.10 | 80.22 | 78.67 | 79.30 | +0.405% | 283,430 | -1.526% | |
| 2026-02-23 | 81.09 | 81.14 | 78.00 | 78.98 | -2.758% | 304,487 | -1.127% | |
| 2026-02-20 | 82.52 | 82.84 | 80.76 | 81.22 | -1.742% | 226,997 | -3.854% | |
| 2026-02-19 | 85.01 | 86.14 | 81.50 | 82.66 | -4.284% | 295,305 | -5.529% | |
| 2026-02-18 | 89.46 | 92.14 | 85.84 | 86.36 | +0.255% | 346,828 | -9.576% | |
| 2026-02-17 | 86.84 | 87.53 | 85.02 | 86.14 | -0.508% | 284,771 | -9.345% | |
| 2026-02-13 | 87.10 | 87.23 | 86.24 | 86.58 | -0.345% | 194,676 | -9.806% | |
| 2026-02-12 | 88.52 | 90.13 | 85.98 | 86.88 | -1.742% | 243,223 | -10.117% | |
| 2026-02-11 | 87.97 | 89.01 | 87.56 | 88.42 | +0.787% | 182,089 | -11.683% | |
| 2026-02-10 | 86.53 | 88.13 | 86.03 | 87.73 | +1.846% | 174,778 | -10.988% | |
| 2026-02-09 | 86.19 | 86.38 | 85.21 | 86.14 | -0.197% | 196,605 | -9.345% | |
| 2026-02-06 | 86.19 | 87.25 | 85.84 | 86.31 | +0.372% | 158,618 | -9.524% | |
| 2026-02-05 | 86.50 | 87.03 | 85.17 | 85.99 | -1.036% | 136,506 | -9.187% | |
| 2026-02-04 | 84.80 | 88.16 | 84.69 | 86.89 | +3.490% | 189,488 | -10.128% | |
| 2026-02-03 | 84.14 | 86.20 | 82.53 | 83.96 | +0.551% | 230,600 | -6.991% | |
| 2026-02-02 | 81.37 | 83.86 | 80.75 | 83.50 | +2.178% | 264,518 | -6.479% | |
| 2026-01-30 | 80.66 | 81.97 | 80.20 | 81.72 | +0.381% | 189,453 | -4.442% | |
| 2026-01-29 | 79.28 | 81.64 | 78.97 | 81.41 | +2.713% | 143,444 | -4.078% | |
| 2026-01-28 | 79.88 | 79.88 | 78.77 | 79.26 | -0.339% | 101,494 | -1.476% | |
| 2026-01-27 | 79.80 | 80.71 | 79.31 | 79.53 | -0.910% | 75,383 | -1.811% | |
| 2026-01-26 | 80.73 | 81.30 | 79.84 | 80.26 | -0.705% | 89,127 | -2.704% | |
| 2026-01-23 | 81.20 | 81.97 | 80.07 | 80.83 | -1.004% | 96,610 | -3.390% | |
| 2026-01-22 | 81.14 | 82.53 | 81.12 | 81.65 | +0.616% | 76,813 | -4.360% | |
| 2026-01-21 | 79.85 | 81.30 | 79.23 | 81.15 | +2.397% | 134,447 | -3.771% | |
| 2026-01-20 | 78.70 | 79.39 | 78.00 | 79.25 | -0.764% | 156,743 | -1.464% | |
| 2026-01-16 | 81.52 | 81.98 | 79.71 | 79.86 | -2.479% | 150,856 | -2.216% | |
| 2026-01-15 | 80.89 | 82.36 | 80.88 | 81.89 | +1.286% | 132,035 | -4.640% | |
| 2026-01-14 | 80.27 | 81.32 | 79.91 | 80.85 | +0.836% | 124,032 | -3.414% | |
| 2026-01-13 | 80.42 | 80.79 | 79.41 | 80.18 | -0.484% | 126,061 | -2.607% | |
| 2026-01-12 | 79.82 | 81.52 | 79.44 | 80.57 | +0.662% | 113,770 | -3.078% | |
| 2026-01-09 | 79.93 | 80.32 | 78.17 | 80.04 | +0.063% | 111,559 | -2.436% | |
| 2026-01-08 | 78.00 | 80.69 | 77.31 | 79.99 | +1.924% | 196,423 | -2.375% | |
| 2026-01-07 | 78.65 | 79.10 | 77.32 | 78.48 | -0.165% | 162,470 | -0.497% | |
| 2026-01-06 | 77.93 | 78.93 | 77.40 | 78.61 | +0.486% | 279,914 | -0.661% | |
| 2026-01-05 | 76.08 | 78.89 | 76.08 | 78.23 | +2.556% | 215,906 | -0.179% | |
| 2026-01-02 | 76.70 | 77.70 | 75.40 | 76.28 | -0.340% | 141,652 | +2.373% | |
| 2025-12-31 | 77.95 | 78.12 | 76.48 | 76.54 | -2.048% | 127,549 | +2.025% | |
| 2025-12-30 | 78.39 | 79.19 | 77.56 | 78.14 | -0.535% | 121,451 | -0.064% | |
| 2025-12-29 | 78.54 | 78.64 | 78.01 | 78.56 | +0.204% | 105,352 | -0.598% | |
| 2025-12-26 | 78.00 | 78.64 | 77.35 | 78.40 | +0.358% | 83,060 | -0.395% | |
| 2025-12-24 | 78.55 | 78.55 | 77.91 | 78.12 | +0.051% | 45,247 | -0.038% | |
| 2025-12-23 | 77.76 | 78.35 | 77.36 | 78.08 | +0.257% | 122,249 | +0.013% | |
| 2025-12-22 | 77.46 | 79.19 | 77.46 | 77.88 | +0.322% | 145,771 | +0.270% | |
| 2025-12-19 | 78.85 | 79.32 | 77.41 | 77.63 | -2.118% | 886,981 | +0.593% | |
| 2025-12-18 | 79.16 | 79.81 | 78.75 | 79.31 | +0.443% | 308,874 | -1.538% | |
| 2025-12-17 | 77.83 | 79.62 | 76.55 | 78.96 | +1.244% | 373,787 | -1.102% | |
| 2025-12-16 | 78.24 | 78.44 | 77.51 | 77.99 | -0.498% | 266,059 | +0.128% | |
| 2025-12-15 | 78.34 | 78.54 | 77.40 | 78.38 | +0.243% | 248,472 | -0.370% | |
| 2025-12-12 | 78.99 | 79.29 | 77.95 | 78.19 | -0.547% | 194,651 | -0.128% | |
| 2025-12-11 | 78.90 | 79.20 | 78.06 | 78.62 | +0.178% | 558,632 | -0.674% | |
| 2025-12-10 | 76.10 | 79.39 | 75.86 | 78.48 | +3.304% | 377,109 | -0.497% | |
| 2025-12-09 | 74.92 | 76.52 | 74.92 | 75.97 | +1.361% | 327,559 | +2.791% | |
| 2025-12-08 | 75.13 | 76.78 | 74.53 | 74.95 | -0.120% | 243,417 | +4.189% | |
| 2025-12-05 | 73.70 | 75.19 | 73.61 | 75.04 | +1.392% | 230,644 | +4.064% | |
| 2025-12-04 | 74.77 | 74.93 | 73.72 | 74.01 | -1.122% | 116,106 | +5.513% | |
| 2025-12-03 | 74.37 | 75.75 | 73.16 | 74.85 | +0.645% | 202,185 | +4.329% | |
| 2025-12-02 | 74.21 | 74.53 | 72.95 | 74.37 | +0.486% | 285,945 | +5.002% | |
| 2025-12-01 | 74.21 | 75.57 | 73.94 | 74.01 | -1.003% | 344,913 | +5.513% | |
| 2025-11-28 | 74.43 | 74.94 | 74.08 | 74.76 | +0.282% | 96,526 | +4.454% | |
| 2025-11-26 | 74.01 | 75.38 | 73.47 | 74.55 | +0.027% | 780,714 | +4.748% | |
| 2025-11-25 | 71.60 | 74.60 | 71.40 | 74.53 | +4.898% | 275,331 | +4.777% | |
| 2025-11-24 | 71.86 | 72.15 | 70.19 | 71.05 | -1.497% | 648,736 | +9.909% | |
| 2025-11-21 | 70.77 | 73.22 | 70.10 | 72.13 | +2.138% | 257,481 | +8.263% | |
| 2025-11-20 | 71.62 | 71.69 | 70.17 | 70.62 | -0.353% | 211,687 | +10.578% | |
| 2025-11-19 | 71.05 | 71.99 | 70.48 | 70.87 | -0.394% | 250,874 | +10.188% | |
| 2025-11-18 | 71.76 | 71.88 | 70.34 | 71.15 | -1.495% | 250,005 | +9.754% | Div $0.870 |
| 2025-11-17 | 73.75 | 74.58 | 72.05 | 72.23 | -2.510% | 233,456 | +8.113% | |
| 2025-11-14 | 74.50 | 75.47 | 73.50 | 74.09 | -0.909% | 145,190 | +5.399% | |
| 2025-11-13 | 74.50 | 76.15 | 74.23 | 74.77 | -0.120% | 132,618 | +4.440% | |
| 2025-11-12 | 75.43 | 76.31 | 74.83 | 74.86 | -1.057% | 227,485 | +4.315% | |
| 2025-11-11 | 75.37 | 75.95 | 75.00 | 75.66 | +0.786% | 89,776 | +3.212% | |
| 2025-11-10 | 77.05 | 77.05 | 74.68 | 75.07 | -1.818% | 200,724 | +4.023% | |
| 2025-11-07 | 73.39 | 76.61 | 73.39 | 76.46 | +4.041% | 249,807 | +2.132% | |
| 2025-11-06 | 73.75 | 74.88 | 73.00 | 73.49 | -0.703% | 351,471 | +6.259% | |
| 2025-11-05 | 71.87 | 76.00 | 71.06 | 74.01 | +2.422% | 275,493 | +5.513% | |
| 2025-11-04 | 73.28 | 73.58 | 72.07 | 72.26 | -1.887% | 212,702 | +8.068% | |
| 2025-11-03 | 73.56 | 74.05 | 71.81 | 73.65 | +0.095% | 209,864 | +6.029% | |
| 2025-10-31 | 72.39 | 73.85 | 72.03 | 73.58 | +0.657% | 175,465 | +6.129% | |
| 2025-10-30 | 73.40 | 73.85 | 72.33 | 73.10 | -0.517% | 210,377 | +6.826% | |
| 2025-10-29 | 74.78 | 75.33 | 72.74 | 73.48 | -2.365% | 241,176 | +6.274% | |
| 2025-10-28 | 75.13 | 75.73 | 74.38 | 75.26 | +0.053% | 167,908 | +3.760% | |
| 2025-10-27 | 76.51 | 76.51 | 75.08 | 75.22 | -1.428% | 101,978 | +3.815% | |
| 2025-10-24 | 76.06 | 76.47 | 75.28 | 76.31 | +0.872% | 129,996 | +2.333% | |
| 2025-10-23 | 76.11 | 76.44 | 75.08 | 75.65 | -0.316% | 109,102 | +3.225% | |
| 2025-10-22 | 74.67 | 76.06 | 74.67 | 75.89 | +1.403% | 153,421 | +2.899% | |
| 2025-10-21 | 74.15 | 75.64 | 73.39 | 74.84 | +0.605% | 98,469 | +4.343% | |
| 2025-10-20 | 74.39 | 75.52 | 73.82 | 74.39 | +0.418% | 141,328 | +4.974% | |
| 2025-10-17 | 73.98 | 74.81 | 73.60 | 74.08 | -0.148% | 116,925 | +5.413% | |
| 2025-10-16 | 74.90 | 75.13 | 73.92 | 74.19 | -0.988% | 165,919 | +5.257% | |
| 2025-10-15 | 74.88 | 75.58 | 74.30 | 74.93 | +0.672% | 126,504 | +4.217% | |
| 2025-10-14 | 73.67 | 74.88 | 73.58 | 74.43 | -0.121% | 111,493 | +4.917% | |
| 2025-10-13 | 74.62 | 75.42 | 74.19 | 74.52 | +0.812% | 123,418 | +4.791% | |
| 2025-10-10 | 76.29 | 78.49 | 73.72 | 73.92 | -3.107% | 178,423 | +5.641% | |
| 2025-10-09 | 78.31 | 78.45 | 75.90 | 76.29 | -2.815% | 215,911 | +2.359% | |
| 2025-10-08 | 78.52 | 79.80 | 77.90 | 78.50 | +0.512% | 133,080 | -0.522% | |
| 2025-10-07 | 78.57 | 79.15 | 77.95 | 78.10 | -0.901% | 156,827 | -0.013% | |
| 2025-10-06 | 78.94 | 79.31 | 78.45 | 78.81 | +0.038% | 175,270 | -0.914% | |
| 2025-10-03 | 78.63 | 80.11 | 78.35 | 78.78 | +0.216% | 275,457 | -0.876% | |
| 2025-10-02 | 76.64 | 79.36 | 76.28 | 78.61 | +2.317% | 274,390 | -0.661% | |
| 2025-10-01 | 77.13 | 77.62 | 76.50 | 76.83 | -0.428% | 307,698 | +1.640% | |
| 2025-09-30 | 77.00 | 77.38 | 76.43 | 77.16 | +0.130% | 176,122 | +1.205% | |
| 2025-09-29 | 78.02 | 78.02 | 76.15 | 77.06 | -0.619% | 202,087 | +1.337% | |
| 2025-09-26 | 78.07 | 79.00 | 77.31 | 77.54 | -0.064% | 603,365 | +0.709% | |
| 2025-09-25 | 78.48 | 78.86 | 77.14 | 77.59 | -1.285% | 130,885 | +0.644% | |
| 2025-09-24 | 79.23 | 79.87 | 78.27 | 78.60 | -0.870% | 156,793 | -0.649% | |
| 2025-09-23 | 79.59 | 80.43 | 79.11 | 79.29 | +0.101% | 192,371 | -1.513% | |
| 2025-09-22 | 79.47 | 79.58 | 78.32 | 79.21 | -0.427% | 199,014 | -1.414% | |
| 2025-09-19 | 82.09 | 82.09 | 79.39 | 79.55 | -3.094% | 773,621 | -1.835% | |
| 2025-09-18 | 81.02 | 82.72 | 80.78 | 82.09 | +1.823% | 202,618 | -4.873% | |
| 2025-09-17 | 81.68 | 82.97 | 80.32 | 80.62 | -0.751% | 201,376 | -3.138% | |
| 2025-09-16 | 80.31 | 81.67 | 79.77 | 81.23 | +0.757% | 237,428 | -3.866% | |
| 2025-09-15 | 82.75 | 83.07 | 80.45 | 80.62 | -2.503% | 206,567 | -3.138% | |
| 2025-09-12 | 83.44 | 83.75 | 82.25 | 82.69 | -1.148% | 153,476 | -5.563% | |
| 2025-09-11 | 83.00 | 83.96 | 82.48 | 83.65 | +0.686% | 189,799 | -6.647% | |
| 2025-09-10 | 83.28 | 84.04 | 82.20 | 83.08 | -0.563% | 153,512 | -6.006% | |
| 2025-09-09 | 84.77 | 84.77 | 83.16 | 83.55 | -1.937% | 139,787 | -6.535% | |
| 2025-09-08 | 85.63 | 86.38 | 83.76 | 85.20 | -0.607% | 244,408 | -8.345% | |
| 2025-09-05 | 85.90 | 87.77 | 85.46 | 85.72 | -0.163% | 145,533 | -8.901% | |
| 2025-09-04 | 86.08 | 86.10 | 85.16 | 85.86 | +0.058% | 125,288 | -9.050% | |
| 2025-09-03 | 86.62 | 87.28 | 85.29 | 85.81 | -1.470% | 199,049 | -8.997% | |
| 2025-09-02 | 86.97 | 87.09 | 85.63 | 87.09 | -0.571% | 118,105 | -10.334% | |
| 2025-08-29 | 88.00 | 88.62 | 87.30 | 87.59 | 0.000% | 124,796 | -10.846% | |
| 2025-08-28 | 87.78 | 89.94 | 85.95 | 87.59 | -0.160% | 177,588 | -10.846% | |
| 2025-08-27 | 86.11 | 87.93 | 85.18 | 87.73 | +2.095% | 155,784 | -10.988% | |
| 2025-08-26 | 86.48 | 87.14 | 84.26 | 85.93 | -0.797% | 171,163 | -9.124% | |
| 2025-08-25 | 86.65 | 87.08 | 85.38 | 86.62 | -0.574% | 218,757 | -9.848% | |
| 2025-08-22 | 84.55 | 87.97 | 84.55 | 87.12 | +3.727% | 144,472 | -10.365% | |
| 2025-08-21 | 83.08 | 84.22 | 82.66 | 83.99 | +0.406% | 117,782 | -7.025% | |
| 2025-08-20 | 84.36 | 84.55 | 83.59 | 83.65 | -0.618% | 100,750 | -6.647% | |
| 2025-08-19 | 83.60 | 84.67 | 83.07 | 84.17 | +1.044% | 222,250 | -7.223% | |
| 2025-08-18 | 82.90 | 83.78 | 82.65 | 83.30 | +0.434% | 93,845 | -6.255% | |
| 2025-08-15 | 83.88 | 84.17 | 82.47 | 82.94 | -0.635% | 296,151 | -5.848% | |
| 2025-08-14 | 84.16 | 84.87 | 82.73 | 83.47 | -1.823% | 199,503 | -6.445% | |
| 2025-08-13 | 82.84 | 85.30 | 82.62 | 85.02 | +2.917% | 133,595 | -8.151% | |
| 2025-08-12 | 81.28 | 82.97 | 80.93 | 82.61 | +1.774% | 157,354 | -5.471% | |
| 2025-08-11 | 81.37 | 81.86 | 80.00 | 81.17 | -0.332% | 219,086 | -3.795% | |
| 2025-08-08 | 79.89 | 82.09 | 79.02 | 81.44 | +2.042% | 202,501 | -4.113% | |
| 2025-08-07 | 79.36 | 80.24 | 77.81 | 79.81 | +1.994% | 230,004 | -2.155% | |
| 2025-08-06 | 80.79 | 81.60 | 74.09 | 78.25 | -3.072% | 356,139 | -0.204% | |
| 2025-08-05 | 79.64 | 80.85 | 79.21 | 80.73 | +1.739% | 182,940 | -3.270% | |
| 2025-08-04 | 78.57 | 79.82 | 78.37 | 79.35 | +1.018% | 162,606 | -1.588% | |
| 2025-08-01 | 78.70 | 79.55 | 77.58 | 78.55 | -1.690% | 238,504 | -0.586% | |
| 2025-07-31 | 80.01 | 80.47 | 79.52 | 79.90 | -1.040% | 222,048 | -2.265% | |
| 2025-07-30 | 82.05 | 82.55 | 80.58 | 80.74 | -1.597% | 192,206 | -3.282% | |
| 2025-07-29 | 83.22 | 83.80 | 81.91 | 82.05 | -1.406% | 252,908 | -4.826% | |
| 2025-07-28 | 84.20 | 84.20 | 82.95 | 83.22 | -1.375% | 257,924 | -6.164% | |
| 2025-07-25 | 84.31 | 84.59 | 83.34 | 84.38 | +0.238% | 252,963 | -7.454% | |
| 2025-07-24 | 85.87 | 85.87 | 84.01 | 84.18 | -1.911% | 118,903 | -7.234% | |
| 2025-07-23 | 85.00 | 86.01 | 84.61 | 85.82 | +1.274% | 168,175 | -9.007% | |
| 2025-07-22 | 83.68 | 84.97 | 83.55 | 84.74 | +1.424% | 200,540 | -7.848% | |
| 2025-07-21 | 83.70 | 84.39 | 83.00 | 83.55 | +0.638% | 158,264 | -6.535% | |
| 2025-07-18 | 85.45 | 85.71 | 82.81 | 83.02 | -2.341% | 175,698 | -5.938% | |
| 2025-07-17 | 84.38 | 86.14 | 84.37 | 85.01 | +0.568% | 237,111 | -8.140% | |
| 2025-07-16 | 85.28 | 85.81 | 84.25 | 84.53 | -0.646% | 169,129 | -7.619% | |
| 2025-07-15 | 87.93 | 88.02 | 85.08 | 85.08 | -2.777% | 111,648 | -8.216% | |
| 2025-07-14 | 87.76 | 88.60 | 86.37 | 87.51 | -0.850% | 113,341 | -10.764% | |
| 2025-07-11 | 88.46 | 89.02 | 87.44 | 88.26 | -1.187% | 136,376 | -11.523% | |
| 2025-07-10 | 89.17 | 90.46 | 88.49 | 89.32 | +0.101% | 162,788 | -12.573% | |
| 2025-07-09 | 89.08 | 89.24 | 87.77 | 89.23 | +0.507% | 230,992 | -12.485% | |
| 2025-07-08 | 87.04 | 89.54 | 85.78 | 88.78 | +2.671% | 392,729 | -12.041% | |
| 2025-07-07 | 88.02 | 88.63 | 86.23 | 86.47 | -2.514% | 194,363 | -9.691% | |
| 2025-07-03 | 88.37 | 88.85 | 88.22 | 88.70 | +0.670% | 80,233 | -11.962% | |
| 2025-07-02 | 87.42 | 88.19 | 86.25 | 88.11 | +1.194% | 259,190 | -11.372% | |
| 2025-07-01 | 83.68 | 88.77 | 83.59 | 87.07 | +3.544% | 206,715 | -10.314% | |
| 2025-06-30 | 84.56 | 84.77 | 83.67 | 84.09 | -0.225% | 285,908 | -7.135% | |
| 2025-06-27 | 84.37 | 85.20 | 83.88 | 84.28 | -0.107% | 933,435 | -7.345% | |
| 2025-06-26 | 83.93 | 84.47 | 83.66 | 84.37 | +1.042% | 129,570 | -7.443% | |
| 2025-06-25 | 83.69 | 84.09 | 82.96 | 83.50 | -0.489% | 163,099 | -6.479% | |
| 2025-06-24 | 84.31 | 84.98 | 83.28 | 83.91 | +0.323% | 171,077 | -6.936% | |
| 2025-06-23 | 82.48 | 83.73 | 82.20 | 83.64 | +1.333% | 163,214 | -6.636% | |
| 2025-06-20 | 83.37 | 83.72 | 82.35 | 82.54 | -0.338% | 467,281 | -5.391% | |
| 2025-06-18 | 83.15 | 84.14 | 82.70 | 82.82 | -0.433% | 178,822 | -5.711% | |
| 2025-06-17 | 83.72 | 85.02 | 82.93 | 83.18 | -1.457% | 230,811 | -6.119% | |
| 2025-06-16 | 85.54 | 85.72 | 84.06 | 84.41 | -0.425% | 160,170 | -7.487% | |
| 2025-06-13 | 86.08 | 86.65 | 84.48 | 84.77 | -2.764% | 204,999 | -7.880% | |
| 2025-06-12 | 87.62 | 88.11 | 85.14 | 87.18 | -1.335% | 156,829 | -10.427% | |
| 2025-06-11 | 88.84 | 89.06 | 87.10 | 88.36 | -0.540% | 278,465 | -11.623% | |
| 2025-06-10 | 88.07 | 89.50 | 87.79 | 88.84 | +1.508% | 342,170 | -12.100% | |
| 2025-06-09 | 87.01 | 88.22 | 86.84 | 87.52 | +1.614% | 262,116 | -10.775% | |
| 2025-06-06 | 86.38 | 86.73 | 85.15 | 86.13 | +0.985% | 209,402 | -9.335% | |
| 2025-06-05 | 86.42 | 86.42 | 85.25 | 85.29 | -1.010% | 148,415 | -8.442% | |
| 2025-06-04 | 86.80 | 87.10 | 86.00 | 86.16 | -0.623% | 102,490 | -9.366% | |
| 2025-06-03 | 84.98 | 86.84 | 84.70 | 86.70 | +1.832% | 153,297 | -9.931% | |
| 2025-06-02 | 85.37 | 85.66 | 84.01 | 85.14 | +0.071% | 173,090 | -8.280% | |
| 2025-05-30 | 85.75 | 85.75 | 84.70 | 85.08 | -1.185% | 171,896 | -8.216% | |
| 2025-05-29 | 86.10 | 87.75 | 85.39 | 86.10 | +0.537% | 155,671 | -9.303% | |
| 2025-05-28 | 87.66 | 87.86 | 85.44 | 85.64 | -2.516% | 143,116 | -8.816% | |
| 2025-05-27 | 86.76 | 87.94 | 85.88 | 87.85 | +2.652% | 176,765 | -11.110% | |
| 2025-05-23 | 85.19 | 86.11 | 84.46 | 85.58 | -0.662% | 126,310 | -8.752% | |
| 2025-05-22 | 85.90 | 88.30 | 85.22 | 86.15 | +0.221% | 191,481 | -9.356% | |
| 2025-05-21 | 87.40 | 88.27 | 85.83 | 85.96 | -2.683% | 194,377 | -9.155% | |
| 2025-05-20 | 88.65 | 88.82 | 87.86 | 88.33 | 0.000% | 125,291 | -11.593% | Div $0.840 |