KALU
Kaiser Aluminum Corporation
stockNASDAQ
At CloseOct 16, 2026 3:59:47 PM EDT
147.38USD-0.701%(-1.04)125,660
KALU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 148.87 | 153.23 | 147.05 | 147.38 | -0.701% | 125,660 | 0.000% | |
| 2026-10-15 | 146.63 | 148.82 | 144.35 | 148.42 | +0.169% | 119,489 | -0.701% | |
| 2026-10-14 | 150.68 | 150.68 | 144.34 | 148.17 | -2.398% | 157,877 | -0.533% | |
| 2026-10-13 | 149.73 | 152.01 | 147.36 | 151.81 | +0.877% | 95,563 | -2.918% | |
| 2026-10-12 | 150.74 | 152.10 | 149.50 | 150.49 | -0.673% | 123,801 | -2.067% | |
| 2026-10-09 | 152.01 | 154.25 | 150.82 | 151.51 | +1.182% | 91,154 | -2.726% | |
| 2026-10-08 | 150.08 | 150.85 | 148.43 | 149.74 | -1.642% | 221,647 | -1.576% | |
| 2026-10-07 | 149.37 | 152.69 | 148.14 | 152.24 | -0.995% | 168,542 | -3.192% | |
| 2026-10-06 | 157.70 | 157.70 | 153.27 | 153.77 | -1.278% | 131,649 | -4.156% | |
| 2026-10-05 | 152.62 | 158.35 | 150.80 | 155.76 | +2.457% | 257,509 | -5.380% | |
| 2026-10-02 | 152.88 | 153.98 | 150.14 | 152.03 | +2.450% | 178,582 | -3.055% | |
| 2026-10-01 | 142.57 | 148.63 | 140.33 | 148.39 | +2.465% | 243,899 | -0.681% | |
| 2026-09-30 | 152.07 | 152.12 | 144.35 | 144.82 | -4.201% | 472,349 | +1.768% | |
| 2026-09-29 | 152.10 | 152.54 | 147.33 | 151.17 | -0.264% | 228,876 | -2.507% | |
| 2026-09-28 | 149.44 | 154.71 | 148.88 | 151.57 | -0.642% | 185,309 | -2.764% | |
| 2026-09-25 | 153.22 | 155.05 | 151.90 | 152.55 | +0.580% | 150,029 | -3.389% | |
| 2026-09-24 | 154.36 | 154.95 | 150.89 | 151.67 | -2.937% | 180,171 | -2.829% | |
| 2026-09-23 | 151.32 | 156.84 | 150.20 | 156.26 | +1.566% | 218,002 | -5.683% | |
| 2026-09-22 | 152.00 | 154.33 | 149.38 | 153.85 | +1.928% | 178,426 | -4.205% | |
| 2026-09-21 | 152.55 | 152.75 | 148.64 | 150.94 | +0.540% | 151,374 | -2.359% | |
| 2026-09-18 | 155.77 | 155.83 | 148.66 | 150.13 | -3.192% | 658,519 | -1.832% | |
| 2026-09-17 | 157.36 | 158.59 | 154.16 | 155.08 | +1.772% | 165,105 | -4.965% | |
| 2026-09-16 | 152.98 | 155.31 | 149.78 | 152.38 | +1.607% | 161,727 | -3.281% | |
| 2026-09-15 | 150.03 | 150.60 | 147.66 | 149.97 | +0.610% | 142,857 | -1.727% | |
| 2026-09-14 | 152.43 | 154.50 | 148.43 | 149.06 | -5.178% | 163,459 | -1.127% | |
| 2026-09-11 | 160.87 | 160.87 | 155.89 | 157.20 | -0.770% | 157,806 | -6.247% | |
| 2026-09-10 | 163.15 | 164.18 | 157.32 | 158.42 | -5.370% | 223,253 | -6.969% | |
| 2026-09-09 | 167.80 | 173.12 | 165.02 | 167.41 | -0.232% | 181,741 | -11.965% | |
| 2026-09-08 | 165.39 | 170.11 | 165.39 | 167.80 | +2.199% | 189,623 | -12.169% | |
| 2026-09-04 | 160.81 | 164.42 | 160.81 | 164.19 | +2.127% | 116,876 | -10.238% | |
| 2026-09-03 | 165.63 | 165.63 | 160.23 | 160.77 | -1.119% | 150,437 | -8.329% | |
| 2026-09-02 | 164.69 | 167.20 | 162.23 | 162.59 | -0.441% | 252,146 | -9.355% | |
| 2026-09-01 | 155.16 | 164.19 | 154.00 | 163.31 | +2.853% | 289,860 | -9.754% | |
| 2026-08-31 | 163.24 | 169.47 | 156.50 | 158.78 | +1.535% | 362,804 | -7.180% | |
| 2026-08-28 | 158.11 | 159.45 | 154.45 | 156.38 | -0.236% | 231,500 | -5.755% | |
| 2026-08-27 | 156.57 | 159.59 | 155.79 | 156.75 | +0.804% | 229,657 | -5.978% | |
| 2026-08-26 | 153.49 | 157.34 | 152.50 | 155.50 | +1.105% | 200,544 | -5.222% | |
| 2026-08-25 | 154.05 | 155.12 | 152.27 | 153.80 | +0.852% | 129,621 | -4.174% | |
| 2026-08-24 | 154.30 | 157.20 | 150.93 | 152.50 | -1.077% | 196,986 | -3.357% | |
| 2026-08-21 | 154.83 | 157.09 | 151.94 | 154.16 | +1.991% | 217,432 | -4.398% | |
| 2026-08-20 | 153.01 | 155.53 | 148.00 | 151.15 | -3.695% | 205,526 | -2.494% | |
| 2026-08-19 | 163.66 | 164.80 | 154.55 | 156.95 | -2.661% | 335,270 | -6.097% | |
| 2026-08-18 | 176.94 | 180.63 | 157.33 | 161.24 | -13.078% | 477,333 | -8.596% | |
| 2026-08-17 | 182.97 | 186.32 | 181.43 | 185.50 | +2.075% | 150,614 | -20.550% | |
| 2026-08-14 | 182.10 | 185.33 | 180.29 | 181.73 | -0.558% | 153,788 | -18.902% | |
| 2026-08-13 | 187.52 | 189.05 | 181.96 | 182.75 | -3.557% | 183,044 | -19.354% | |
| 2026-08-12 | 195.95 | 199.89 | 188.75 | 189.49 | -2.017% | 242,959 | -22.223% | |
| 2026-08-11 | 189.03 | 194.60 | 188.07 | 193.39 | +3.362% | 228,963 | -23.791% | |
| 2026-08-10 | 186.78 | 188.15 | 183.07 | 187.10 | +1.272% | 221,831 | -21.229% | |
| 2026-08-07 | 171.82 | 186.62 | 171.82 | 184.75 | +8.054% | 373,202 | -20.227% | |
| 2026-08-06 | 176.16 | 178.81 | 170.70 | 170.98 | -3.971% | 190,462 | -13.803% | |
| 2026-08-05 | 177.16 | 181.37 | 177.00 | 178.05 | +1.970% | 257,334 | -17.225% | |
| 2026-08-04 | 170.75 | 176.87 | 168.30 | 174.61 | +6.547% | 232,733 | -15.595% | |
| 2026-08-03 | 157.53 | 164.06 | 155.02 | 163.88 | +2.630% | 240,144 | -10.068% | |
| 2026-07-31 | 161.06 | 163.11 | 156.02 | 159.68 | -0.025% | 202,616 | -7.703% | |
| 2026-07-30 | 157.99 | 160.18 | 155.02 | 159.72 | +5.468% | 300,222 | -7.726% | |
| 2026-07-29 | 162.59 | 162.59 | 150.71 | 151.44 | -6.611% | 403,649 | -2.681% | |
| 2026-07-28 | 158.95 | 163.50 | 158.00 | 162.16 | +0.167% | 327,786 | -9.114% | |
| 2026-07-27 | 163.60 | 165.00 | 157.31 | 161.89 | -0.784% | 359,449 | -8.963% | |
| 2026-07-24 | 176.73 | 179.00 | 162.88 | 163.17 | -9.651% | 319,596 | -9.677% | Div $0.770 |
| 2026-07-23 | 171.68 | 186.50 | 169.02 | 180.60 | +9.907% | 504,687 | -18.394% | |
| 2026-07-22 | 163.36 | 168.89 | 162.65 | 164.32 | -0.030% | 244,383 | -10.309% | |
| 2026-07-21 | 161.08 | 165.92 | 158.49 | 164.37 | +4.734% | 248,277 | -10.336% | |
| 2026-07-20 | 159.35 | 161.02 | 155.13 | 156.94 | -0.532% | 202,260 | -6.091% | |
| 2026-07-17 | 156.06 | 159.96 | 155.76 | 157.78 | -1.640% | 196,942 | -6.591% | |
| 2026-07-16 | 160.47 | 162.84 | 158.06 | 160.41 | -1.438% | 147,680 | -8.123% | |
| 2026-07-15 | 160.35 | 164.27 | 158.69 | 162.75 | +0.987% | 301,200 | -9.444% | |
| 2026-07-14 | 163.34 | 166.20 | 160.68 | 161.16 | +1.820% | 246,437 | -8.551% | |
| 2026-07-13 | 158.80 | 161.66 | 156.77 | 158.28 | -1.007% | 231,655 | -6.887% | |
| 2026-07-10 | 161.41 | 163.79 | 157.64 | 159.89 | -1.884% | 256,918 | -7.824% | |
| 2026-07-09 | 165.74 | 166.30 | 162.08 | 162.96 | -3.511% | 267,040 | -9.561% | |
| 2026-07-08 | 169.19 | 173.25 | 165.16 | 168.89 | -1.136% | 259,688 | -12.736% | |
| 2026-07-07 | 175.77 | 177.46 | 168.26 | 170.83 | -4.527% | 271,693 | -13.727% | |
| 2026-07-06 | 178.41 | 182.69 | 177.31 | 178.93 | +1.509% | 193,621 | -17.633% | |
| 2026-07-02 | 186.24 | 189.57 | 169.19 | 176.27 | -4.585% | 306,724 | -16.390% | |
| 2026-07-01 | 192.57 | 192.66 | 182.94 | 184.74 | -5.567% | 256,086 | -20.223% | |
| 2026-06-30 | 192.54 | 195.96 | 190.63 | 195.63 | +4.526% | 309,142 | -24.664% | |
| 2026-06-29 | 184.03 | 188.15 | 181.69 | 187.16 | -0.005% | 283,518 | -21.255% | |
| 2026-06-26 | 177.89 | 187.93 | 177.11 | 187.17 | +2.993% | 1,274,749 | -21.259% | |
| 2026-06-25 | 178.82 | 182.26 | 173.17 | 181.73 | +3.923% | 474,586 | -18.902% | |
| 2026-06-24 | 176.33 | 177.67 | 170.32 | 174.87 | -2.367% | 400,064 | -15.720% | |
| 2026-06-23 | 177.84 | 182.08 | 176.00 | 179.11 | -3.199% | 202,136 | -17.715% | |
| 2026-06-22 | 183.01 | 185.36 | 181.15 | 185.03 | +1.248% | 213,291 | -20.348% | |
| 2026-06-18 | 181.16 | 183.70 | 176.79 | 182.75 | +1.280% | 383,400 | -19.354% | |
| 2026-06-17 | 180.28 | 184.65 | 176.75 | 180.44 | -0.704% | 240,015 | -18.322% | |
| 2026-06-16 | 184.50 | 186.00 | 180.51 | 181.72 | -0.754% | 180,343 | -18.897% | |
| 2026-06-15 | 193.32 | 195.22 | 180.84 | 183.10 | -3.950% | 274,334 | -19.508% | |
| 2026-06-12 | 190.28 | 192.52 | 188.67 | 190.63 | +1.561% | 141,243 | -22.688% | |
| 2026-06-11 | 178.75 | 187.76 | 176.35 | 187.70 | +7.355% | 304,714 | -21.481% | |
| 2026-06-10 | 179.04 | 182.00 | 173.25 | 174.84 | -3.007% | 230,803 | -15.706% | |
| 2026-06-09 | 181.72 | 184.65 | 172.51 | 180.26 | +1.179% | 167,958 | -18.240% | |
| 2026-06-08 | 181.86 | 182.00 | 175.21 | 178.16 | +0.712% | 198,198 | -17.277% | |
| 2026-06-05 | 181.26 | 182.97 | 175.70 | 176.90 | -5.325% | 175,853 | -16.687% | |
| 2026-06-04 | 183.61 | 189.79 | 182.20 | 186.85 | +0.279% | 236,542 | -21.124% | |
| 2026-06-03 | 190.15 | 190.43 | 185.00 | 186.33 | -2.107% | 202,297 | -20.904% | |
| 2026-06-02 | 185.49 | 194.43 | 181.49 | 190.34 | +3.778% | 206,011 | -22.570% | |
| 2026-06-01 | 181.95 | 187.41 | 180.25 | 183.41 | +0.753% | 207,058 | -19.645% | |
| 2026-05-29 | 183.96 | 185.42 | 180.42 | 182.04 | -1.044% | 344,799 | -19.040% | |
| 2026-05-28 | 187.03 | 189.86 | 183.45 | 183.96 | -1.641% | 305,448 | -19.885% | |
| 2026-05-27 | 183.96 | 187.27 | 179.38 | 187.03 | +0.798% | 205,709 | -21.200% | |
| 2026-05-26 | 178.62 | 186.35 | 178.62 | 185.55 | +5.745% | 227,867 | -20.571% | |
| 2026-05-22 | 170.76 | 177.99 | 170.75 | 175.47 | +3.595% | 203,684 | -16.008% | |
| 2026-05-21 | 166.42 | 171.05 | 166.36 | 169.38 | +0.255% | 185,511 | -12.989% | |
| 2026-05-20 | 165.59 | 168.96 | 162.20 | 168.95 | +3.650% | 209,242 | -12.767% | |
| 2026-05-19 | 163.90 | 166.15 | 157.54 | 163.00 | -2.043% | 285,960 | -9.583% | |
| 2026-05-18 | 169.29 | 174.07 | 165.16 | 166.40 | -1.707% | 183,186 | -11.430% | |
| 2026-05-15 | 173.07 | 173.58 | 167.48 | 169.29 | -4.808% | 193,749 | -12.942% | |
| 2026-05-14 | 181.22 | 181.99 | 176.26 | 177.84 | -0.881% | 138,985 | -17.128% | |
| 2026-05-13 | 175.50 | 181.75 | 175.50 | 179.42 | +1.735% | 212,751 | -17.858% | |
| 2026-05-12 | 178.77 | 178.77 | 172.29 | 176.36 | -2.234% | 239,005 | -16.432% | |
| 2026-05-11 | 182.43 | 183.00 | 178.48 | 180.39 | +0.033% | 261,283 | -18.299% | |
| 2026-05-08 | 179.61 | 180.66 | 175.01 | 180.33 | +2.367% | 134,618 | -18.272% | |
| 2026-05-07 | 182.87 | 183.00 | 175.72 | 176.16 | -2.361% | 268,652 | -16.337% | |
| 2026-05-06 | 180.47 | 183.00 | 177.00 | 180.42 | +2.558% | 190,523 | -18.313% | |
| 2026-05-05 | 172.80 | 177.42 | 171.25 | 175.92 | +3.837% | 196,581 | -16.223% | |
| 2026-05-04 | 172.27 | 172.53 | 165.94 | 169.42 | -2.475% | 426,718 | -13.009% | |
| 2026-05-01 | 170.55 | 174.70 | 168.50 | 173.72 | +1.930% | 252,900 | -15.162% | |
| 2026-04-30 | 166.44 | 170.82 | 162.14 | 170.43 | -1.211% | 325,176 | -13.525% | |
| 2026-04-29 | 172.32 | 175.00 | 170.97 | 172.52 | -0.162% | 257,311 | -14.572% | |
| 2026-04-28 | 173.29 | 174.16 | 169.62 | 172.80 | -1.223% | 248,363 | -14.711% | |
| 2026-04-27 | 178.13 | 179.88 | 172.67 | 174.94 | -1.642% | 529,667 | -15.754% | |
| 2026-04-24 | 166.84 | 181.47 | 166.70 | 177.86 | +7.899% | 452,663 | -17.137% | Div $0.770 |
| 2026-04-23 | 168.64 | 177.23 | 160.79 | 164.84 | +1.110% | 674,146 | -10.592% | |
| 2026-04-22 | 156.75 | 165.42 | 154.94 | 163.03 | +6.403% | 471,978 | -9.599% | |
| 2026-04-21 | 153.06 | 157.37 | 151.15 | 153.22 | +0.796% | 339,195 | -3.812% | |
| 2026-04-20 | 147.80 | 152.21 | 145.24 | 152.01 | +2.467% | 350,929 | -3.046% | |
| 2026-04-17 | 144.25 | 148.65 | 140.14 | 148.35 | +2.978% | 258,668 | -0.654% | |
| 2026-04-16 | 141.16 | 146.83 | 139.96 | 144.06 | +4.369% | 324,703 | +2.305% | |
| 2026-04-15 | 142.26 | 142.38 | 137.80 | 138.03 | -3.110% | 199,828 | +6.774% | |
| 2026-04-14 | 143.60 | 143.60 | 141.59 | 142.46 | -0.669% | 148,549 | +3.454% | |
| 2026-04-13 | 142.01 | 143.42 | 139.15 | 143.42 | +0.526% | 141,925 | +2.761% | |
| 2026-04-10 | 143.30 | 144.52 | 142.17 | 142.67 | +0.444% | 105,605 | +3.301% | |
| 2026-04-09 | 137.46 | 143.86 | 136.67 | 142.04 | +3.167% | 193,482 | +3.760% | |
| 2026-04-08 | 139.41 | 140.00 | 134.80 | 137.68 | +4.319% | 283,689 | +7.045% | |
| 2026-04-07 | 130.67 | 133.37 | 129.81 | 131.98 | +1.219% | 209,781 | +11.668% | |
| 2026-04-06 | 130.84 | 131.36 | 127.78 | 130.39 | -0.935% | 143,832 | +13.030% | |
| 2026-04-02 | 126.19 | 133.00 | 126.02 | 131.62 | +0.466% | 280,896 | +11.974% | |
| 2026-04-01 | 123.06 | 131.62 | 122.57 | 131.01 | +8.713% | 374,898 | +12.495% | |
| 2026-03-31 | 117.37 | 122.12 | 116.07 | 120.51 | +5.120% | 175,713 | +22.297% | |
| 2026-03-30 | 118.18 | 121.19 | 114.45 | 114.64 | +0.070% | 246,496 | +28.559% | |
| 2026-03-27 | 113.15 | 115.81 | 112.70 | 114.56 | -0.270% | 113,874 | +28.649% | |
| 2026-03-26 | 114.85 | 116.74 | 114.31 | 114.87 | -2.834% | 142,341 | +28.302% | |
| 2026-03-25 | 116.20 | 118.77 | 115.09 | 118.22 | +3.738% | 234,310 | +24.666% | |
| 2026-03-24 | 110.16 | 114.10 | 109.51 | 113.96 | +2.307% | 248,242 | +29.326% | |
| 2026-03-23 | 111.15 | 115.24 | 111.00 | 111.39 | +4.064% | 210,920 | +32.310% | |
| 2026-03-20 | 111.60 | 113.34 | 105.45 | 107.04 | -4.403% | 782,617 | +37.687% | |
| 2026-03-19 | 112.82 | 113.81 | 108.94 | 111.97 | -3.207% | 303,397 | +31.625% | |
| 2026-03-18 | 118.98 | 118.98 | 115.16 | 115.68 | -3.237% | 264,916 | +27.403% | |
| 2026-03-17 | 120.61 | 122.98 | 119.45 | 119.55 | +0.801% | 178,838 | +23.279% | |
| 2026-03-16 | 118.88 | 121.41 | 117.69 | 118.60 | +0.876% | 208,049 | +24.266% | |
| 2026-03-13 | 122.72 | 125.00 | 116.73 | 117.57 | -2.835% | 209,158 | +25.355% | |
| 2026-03-12 | 125.04 | 127.75 | 120.40 | 121.00 | -5.135% | 210,377 | +21.802% | |
| 2026-03-11 | 125.08 | 127.76 | 123.33 | 127.55 | +1.967% | 159,421 | +15.547% | |
| 2026-03-10 | 123.07 | 128.24 | 122.84 | 125.09 | +1.238% | 181,434 | +17.819% | |
| 2026-03-09 | 119.56 | 124.97 | 118.51 | 123.56 | +0.709% | 174,311 | +19.278% | |
| 2026-03-06 | 122.33 | 124.37 | 119.72 | 122.69 | -2.503% | 237,665 | +20.124% | |
| 2026-03-05 | 128.45 | 129.74 | 125.10 | 125.84 | -3.763% | 184,095 | +17.117% | |
| 2026-03-04 | 134.57 | 136.73 | 130.23 | 130.76 | -1.373% | 263,972 | +12.710% | |
| 2026-03-03 | 132.61 | 134.95 | 126.01 | 132.58 | -1.763% | 166,254 | +11.163% | |
| 2026-03-02 | 129.11 | 135.35 | 127.51 | 134.96 | +3.704% | 192,102 | +9.203% | |
| 2026-02-27 | 130.07 | 131.69 | 128.17 | 130.14 | -0.702% | 205,918 | +13.247% | |
| 2026-02-26 | 130.79 | 131.50 | 128.14 | 131.06 | -0.802% | 229,769 | +12.452% | |
| 2026-02-25 | 130.78 | 132.30 | 128.44 | 132.12 | +2.841% | 204,724 | +11.550% | |
| 2026-02-24 | 126.20 | 130.66 | 126.20 | 128.47 | +2.098% | 246,632 | +14.719% | |
| 2026-02-23 | 125.69 | 126.95 | 117.00 | 125.83 | -2.472% | 415,733 | +17.126% | |
| 2026-02-20 | 124.51 | 129.16 | 120.03 | 129.02 | +1.551% | 344,980 | +14.230% | |
| 2026-02-19 | 123.01 | 134.49 | 120.00 | 127.05 | -8.846% | 490,852 | +16.002% | |
| 2026-02-18 | 142.27 | 146.98 | 138.55 | 139.38 | -0.847% | 359,628 | +5.740% | |
| 2026-02-17 | 138.35 | 141.32 | 133.73 | 140.57 | +0.114% | 216,964 | +4.845% | |
| 2026-02-13 | 132.54 | 140.44 | 130.04 | 140.41 | +0.243% | 198,544 | +4.964% | |
| 2026-02-12 | 146.68 | 150.00 | 138.51 | 140.07 | -3.206% | 206,764 | +5.219% | |
| 2026-02-11 | 142.97 | 145.63 | 139.72 | 144.71 | +3.254% | 169,459 | +1.845% | |
| 2026-02-10 | 141.51 | 143.07 | 138.92 | 140.15 | -1.608% | 136,461 | +5.159% | |
| 2026-02-09 | 140.49 | 144.93 | 139.29 | 142.44 | +2.837% | 210,874 | +3.468% | |
| 2026-02-06 | 133.00 | 138.96 | 133.00 | 138.51 | +5.725% | 298,698 | +6.404% | |
| 2026-02-05 | 135.29 | 136.99 | 129.65 | 131.01 | -5.065% | 279,655 | +12.495% | |
| 2026-02-04 | 140.24 | 143.02 | 137.60 | 138.00 | -0.619% | 220,644 | +6.797% | |
| 2026-02-03 | 134.51 | 139.72 | 132.39 | 138.86 | +5.301% | 225,370 | +6.136% | |
| 2026-02-02 | 121.89 | 133.74 | 120.48 | 131.87 | +7.544% | 287,735 | +11.762% | |
| 2026-01-30 | 122.92 | 125.47 | 118.83 | 122.62 | -3.388% | 229,468 | +20.192% | |
| 2026-01-29 | 125.38 | 130.00 | 123.63 | 126.92 | +2.928% | 226,848 | +16.120% | |
| 2026-01-28 | 125.00 | 125.44 | 122.56 | 123.31 | +0.244% | 153,414 | +19.520% | |
| 2026-01-27 | 122.53 | 124.99 | 119.82 | 123.01 | -0.413% | 123,865 | +19.811% | |
| 2026-01-26 | 128.95 | 128.95 | 123.33 | 123.52 | -3.053% | 152,610 | +19.317% | |
| 2026-01-23 | 130.21 | 130.21 | 125.62 | 127.41 | -2.896% | 140,549 | +15.674% | Div $0.770 |
| 2026-01-22 | 134.18 | 135.48 | 131.06 | 131.21 | -1.464% | 143,694 | +12.324% | |
| 2026-01-21 | 129.44 | 133.19 | 129.04 | 133.16 | +4.366% | 173,080 | +10.679% | |
| 2026-01-20 | 126.31 | 129.43 | 125.14 | 127.59 | -0.507% | 112,977 | +15.511% | |
| 2026-01-16 | 130.23 | 130.77 | 126.05 | 128.24 | -2.271% | 162,359 | +14.925% | |
| 2026-01-15 | 127.11 | 132.54 | 125.86 | 131.22 | +2.789% | 152,795 | +12.315% | |
| 2026-01-14 | 126.24 | 128.59 | 125.96 | 127.66 | +1.005% | 121,831 | +15.447% | |
| 2026-01-13 | 126.37 | 127.62 | 124.00 | 126.39 | -0.339% | 145,866 | +16.607% | |
| 2026-01-12 | 123.40 | 127.24 | 123.03 | 126.82 | +3.047% | 150,291 | +16.212% | |
| 2026-01-09 | 122.81 | 124.67 | 122.20 | 123.07 | +0.383% | 152,224 | +19.753% | |
| 2026-01-08 | 121.02 | 124.48 | 119.01 | 122.60 | -0.163% | 200,647 | +20.212% | |
| 2026-01-07 | 120.89 | 123.00 | 119.29 | 122.80 | +0.384% | 191,285 | +20.016% | |
| 2026-01-06 | 121.59 | 123.38 | 120.33 | 122.33 | +1.208% | 306,388 | +20.477% | |
| 2026-01-05 | 121.00 | 124.27 | 120.66 | 120.87 | +0.474% | 227,015 | +21.933% | |
| 2026-01-02 | 116.31 | 120.42 | 115.16 | 120.30 | +4.736% | 191,156 | +22.510% | |
| 2025-12-31 | 118.48 | 118.48 | 114.83 | 114.86 | -2.752% | 135,775 | +28.313% | |
| 2025-12-30 | 118.86 | 119.13 | 117.56 | 118.11 | +0.195% | 174,630 | +24.782% | |
| 2025-12-29 | 116.21 | 118.33 | 115.10 | 117.88 | +0.281% | 179,063 | +25.025% | |
| 2025-12-26 | 117.29 | 118.27 | 116.26 | 117.55 | +0.590% | 104,410 | +25.376% | |
| 2025-12-24 | 116.74 | 117.58 | 115.92 | 116.86 | +0.189% | 76,891 | +26.117% | |
| 2025-12-23 | 116.25 | 117.72 | 115.89 | 116.64 | +0.500% | 169,218 | +26.355% | |
| 2025-12-22 | 115.91 | 118.06 | 115.20 | 116.06 | +1.700% | 183,817 | +26.986% | |
| 2025-12-19 | 112.35 | 115.33 | 112.13 | 114.12 | +1.575% | 609,106 | +29.145% | |
| 2025-12-18 | 111.10 | 113.55 | 110.42 | 112.35 | +1.143% | 250,784 | +31.179% | |
| 2025-12-17 | 111.79 | 113.52 | 109.57 | 111.08 | -0.635% | 219,653 | +32.679% | |
| 2025-12-16 | 108.60 | 112.44 | 108.27 | 111.79 | +1.710% | 280,438 | +31.836% | |
| 2025-12-15 | 109.13 | 110.20 | 106.13 | 109.91 | +1.030% | 201,095 | +34.092% | |
| 2025-12-12 | 109.93 | 110.94 | 108.35 | 108.79 | -0.676% | 175,752 | +35.472% | |
| 2025-12-11 | 106.36 | 110.24 | 106.36 | 109.53 | +2.913% | 185,471 | +34.557% | |
| 2025-12-10 | 103.75 | 107.81 | 103.75 | 106.43 | +2.435% | 254,443 | +38.476% | |
| 2025-12-09 | 100.81 | 104.77 | 100.42 | 103.90 | +1.663% | 159,498 | +41.848% | |
| 2025-12-08 | 104.77 | 105.97 | 101.66 | 102.20 | -2.308% | 185,976 | +44.207% | |
| 2025-12-05 | 106.25 | 106.25 | 103.40 | 104.61 | -1.539% | 160,479 | +40.878% | |
| 2025-12-04 | 103.16 | 106.47 | 101.78 | 106.25 | +2.075% | 287,848 | +38.711% | |
| 2025-12-03 | 99.37 | 106.16 | 99.37 | 104.09 | +5.890% | 284,184 | +41.589% | |
| 2025-12-02 | 96.64 | 99.71 | 94.21 | 98.30 | +1.813% | 193,337 | +49.929% | |
| 2025-12-01 | 96.50 | 97.30 | 95.60 | 96.55 | +0.521% | 137,782 | +52.646% | |
| 2025-11-28 | 95.60 | 96.50 | 95.29 | 96.05 | +0.250% | 65,273 | +53.441% | |
| 2025-11-26 | 95.38 | 96.83 | 94.92 | 95.81 | +0.672% | 179,460 | +53.825% | |
| 2025-11-25 | 93.48 | 96.44 | 93.48 | 95.17 | +2.245% | 150,741 | +54.860% | |
| 2025-11-24 | 91.31 | 94.13 | 91.00 | 93.08 | +1.394% | 111,889 | +58.337% | |
| 2025-11-21 | 89.65 | 92.00 | 88.58 | 91.80 | +2.432% | 192,175 | +60.545% | |
| 2025-11-20 | 91.74 | 92.39 | 88.92 | 89.62 | -0.500% | 121,448 | +64.450% | |
| 2025-11-19 | 89.69 | 91.11 | 88.84 | 90.07 | +0.368% | 118,008 | +63.628% | |
| 2025-11-18 | 89.25 | 91.39 | 88.00 | 89.74 | -1.923% | 99,254 | +64.230% | |
| 2025-11-17 | 91.16 | 92.76 | 89.01 | 91.50 | +0.307% | 149,636 | +61.071% | |
| 2025-11-14 | 91.73 | 92.50 | 89.56 | 91.22 | -2.522% | 154,463 | +61.565% | |
| 2025-11-13 | 95.16 | 95.80 | 92.05 | 93.58 | -1.588% | 158,964 | +57.491% | |
| 2025-11-12 | 94.03 | 96.08 | 94.03 | 95.09 | +2.017% | 130,229 | +54.990% | |
| 2025-11-11 | 94.62 | 95.97 | 92.61 | 93.21 | -2.183% | 130,888 | +58.116% | |
| 2025-11-10 | 96.49 | 97.63 | 94.53 | 95.29 | +0.804% | 152,532 | +54.665% | |
| 2025-11-07 | 90.90 | 94.92 | 90.89 | 94.53 | +3.064% | 171,005 | +55.908% | |
| 2025-11-06 | 93.51 | 94.57 | 91.60 | 91.72 | -0.908% | 127,284 | +60.685% | |
| 2025-11-05 | 90.49 | 92.91 | 90.36 | 92.56 | +1.436% | 133,705 | +59.226% | |
| 2025-11-04 | 91.13 | 93.11 | 88.99 | 91.25 | -2.208% | 172,036 | +61.512% | |
| 2025-11-03 | 91.75 | 93.91 | 90.80 | 93.31 | +3.071% | 187,611 | +57.947% | |
| 2025-10-31 | 89.36 | 91.63 | 87.89 | 90.53 | +2.144% | 185,940 | +62.797% | |
| 2025-10-30 | 91.73 | 91.88 | 87.93 | 88.63 | -4.318% | 209,532 | +66.287% | |
| 2025-10-29 | 93.58 | 95.97 | 92.00 | 92.63 | -1.015% | 190,103 | +59.106% | |
| 2025-10-28 | 93.38 | 94.38 | 92.30 | 93.58 | +0.537% | 305,975 | +57.491% | |
| 2025-10-27 | 95.15 | 95.47 | 91.94 | 93.08 | -2.829% | 294,025 | +58.337% | |
| 2025-10-24 | 92.09 | 97.60 | 91.42 | 95.79 | +2.867% | 637,529 | +53.857% | Div $0.770 |
| 2025-10-23 | 87.14 | 97.56 | 85.82 | 93.12 | +19.546% | 925,931 | +58.269% | |
| 2025-10-22 | 79.50 | 80.14 | 77.24 | 77.89 | -2.326% | 155,876 | +89.203% | |
| 2025-10-21 | 79.06 | 80.36 | 78.08 | 79.75 | -0.313% | 107,569 | +84.803% | |
| 2025-10-20 | 79.28 | 80.32 | 79.28 | 80.00 | +2.472% | 81,436 | +84.225% | |
| 2025-10-17 | 78.45 | 79.91 | 77.36 | 78.07 | -1.873% | 99,652 | +88.779% | |
| 2025-10-16 | 80.00 | 80.50 | 78.25 | 79.56 | -0.550% | 108,749 | +85.244% | |
| 2025-10-15 | 79.84 | 80.63 | 79.31 | 80.00 | +0.200% | 95,237 | +84.225% | |
| 2025-10-14 | 78.05 | 80.35 | 77.97 | 79.84 | -0.063% | 100,088 | +84.594% | |
| 2025-10-13 | 78.58 | 81.50 | 78.06 | 79.89 | +4.186% | 104,685 | +84.479% | |
| 2025-10-10 | 77.34 | 78.43 | 76.45 | 76.68 | -1.147% | 126,042 | +92.201% | |
| 2025-10-09 | 82.99 | 83.55 | 77.56 | 77.57 | -5.472% | 136,771 | +89.996% | |
| 2025-10-08 | 79.10 | 82.39 | 78.80 | 82.06 | +6.075% | 110,407 | +79.600% | |
| 2025-10-07 | 76.15 | 78.40 | 75.51 | 77.36 | +1.058% | 71,853 | +90.512% | |
| 2025-10-06 | 79.21 | 79.40 | 76.55 | 76.55 | -2.310% | 61,722 | +92.528% | |
| 2025-10-03 | 79.75 | 80.82 | 78.16 | 78.36 | -1.285% | 77,217 | +88.081% | |
| 2025-10-02 | 78.57 | 79.92 | 77.61 | 79.38 | +1.328% | 74,053 | +85.664% | |
| 2025-10-01 | 77.05 | 78.81 | 77.05 | 78.34 | +1.529% | 64,763 | +88.129% | |
| 2025-09-30 | 75.74 | 77.45 | 75.56 | 77.16 | +1.340% | 121,391 | +91.006% | |
| 2025-09-29 | 77.89 | 77.99 | 75.67 | 76.14 | -2.008% | 110,273 | +93.564% | |
| 2025-09-26 | 74.25 | 78.14 | 73.75 | 77.70 | +4.986% | 106,145 | +89.678% | |
| 2025-09-25 | 73.83 | 74.87 | 73.37 | 74.01 | -0.209% | 83,205 | +99.135% | |
| 2025-09-24 | 74.20 | 74.93 | 73.08 | 74.17 | +0.318% | 80,724 | +98.719% | |
| 2025-09-23 | 75.72 | 76.52 | 73.41 | 73.93 | -2.428% | 183,047 | +99.351% | |
| 2025-09-22 | 76.88 | 77.45 | 75.29 | 75.77 | -1.852% | 81,000 | +94.510% | |
| 2025-09-19 | 79.00 | 79.12 | 77.01 | 77.20 | -2.105% | 275,397 | +90.907% | |
| 2025-09-18 | 77.61 | 79.17 | 76.07 | 78.86 | +2.575% | 92,264 | +86.888% | |
| 2025-09-17 | 77.05 | 79.54 | 76.74 | 76.88 | -0.787% | 70,690 | +91.701% | |
| 2025-09-16 | 77.59 | 77.87 | 76.63 | 77.49 | +0.168% | 72,654 | +90.192% | |
| 2025-09-15 | 76.92 | 78.00 | 76.50 | 77.36 | +1.085% | 73,429 | +90.512% | |
| 2025-09-12 | 76.67 | 77.32 | 76.05 | 76.53 | -1.086% | 57,610 | +92.578% | |
| 2025-09-11 | 75.18 | 77.54 | 75.13 | 77.37 | +2.450% | 98,186 | +90.487% | |
| 2025-09-10 | 74.50 | 76.19 | 74.14 | 75.52 | +1.369% | 82,706 | +95.154% | |
| 2025-09-09 | 76.59 | 77.09 | 73.91 | 74.50 | -2.843% | 100,360 | +97.826% | |
| 2025-09-08 | 77.15 | 77.15 | 75.17 | 76.68 | -0.956% | 77,908 | +92.201% | |
| 2025-09-05 | 75.99 | 77.59 | 75.83 | 77.42 | +2.083% | 70,517 | +90.364% | |
| 2025-09-04 | 75.36 | 76.02 | 74.41 | 75.84 | +0.317% | 92,134 | +94.330% | |
| 2025-09-03 | 75.96 | 76.15 | 74.53 | 75.60 | -1.189% | 76,569 | +94.947% | |
| 2025-09-02 | 76.52 | 76.88 | 75.22 | 76.51 | -1.747% | 91,315 | +92.628% | |
| 2025-08-29 | 78.50 | 78.71 | 77.53 | 77.87 | -0.803% | 64,089 | +89.264% | |
| 2025-08-28 | 79.30 | 79.49 | 77.72 | 78.50 | -0.254% | 82,543 | +87.745% | |
| 2025-08-27 | 78.62 | 79.13 | 78.02 | 78.70 | -0.769% | 57,746 | +87.268% | |
| 2025-08-26 | 78.38 | 79.86 | 78.38 | 79.31 | +0.929% | 82,560 | +85.828% | |
| 2025-08-25 | 79.29 | 80.30 | 78.44 | 78.58 | -1.244% | 67,761 | +87.554% | |
| 2025-08-22 | 75.83 | 80.37 | 75.51 | 79.57 | +5.001% | 183,910 | +85.221% | |
| 2025-08-21 | 74.40 | 76.31 | 74.00 | 75.78 | +1.582% | 93,249 | +94.484% | |
| 2025-08-20 | 74.78 | 75.11 | 73.72 | 74.60 | -0.394% | 50,776 | +97.560% | |
| 2025-08-19 | 74.11 | 74.92 | 73.97 | 74.89 | +0.598% | 47,404 | +96.782% | |
| 2025-08-18 | 74.67 | 75.22 | 73.80 | 74.45 | -1.129% | 65,714 | +97.958% | |
| 2025-08-15 | 75.96 | 75.96 | 74.58 | 75.30 | -0.318% | 107,858 | +95.724% | |
| 2025-08-14 | 76.01 | 76.60 | 74.38 | 75.54 | -1.653% | 84,785 | +95.102% | |
| 2025-08-13 | 75.52 | 77.32 | 75.11 | 76.81 | +2.797% | 136,737 | +91.876% | |
| 2025-08-12 | 73.64 | 75.05 | 72.98 | 74.72 | +3.147% | 79,329 | +97.243% | |
| 2025-08-11 | 73.54 | 74.17 | 71.44 | 72.44 | -2.015% | 89,140 | +103.451% | |
| 2025-08-08 | 74.01 | 75.34 | 73.77 | 73.93 | +0.462% | 89,222 | +99.351% | |
| 2025-08-07 | 74.00 | 74.53 | 71.96 | 73.59 | +0.629% | 144,693 | +100.272% | |
| 2025-08-06 | 74.77 | 74.77 | 73.00 | 73.13 | -0.854% | 121,772 | +101.532% | |
| 2025-08-05 | 73.38 | 74.23 | 72.38 | 73.76 | +1.152% | 148,927 | +99.810% | |
| 2025-08-04 | 74.65 | 74.65 | 72.50 | 72.92 | -1.259% | 139,576 | +102.112% | |
| 2025-08-01 | 75.55 | 76.15 | 73.72 | 73.85 | -4.475% | 123,972 | +99.567% | |
| 2025-07-31 | 76.49 | 77.57 | 75.07 | 77.31 | -0.706% | 267,793 | +90.635% | |
| 2025-07-30 | 79.78 | 80.92 | 77.63 | 77.86 | -2.198% | 165,862 | +89.288% | |
| 2025-07-29 | 83.01 | 83.47 | 79.50 | 79.61 | -3.221% | 149,143 | +85.127% | |
| 2025-07-28 | 83.00 | 84.00 | 81.86 | 82.26 | -0.784% | 136,038 | +79.164% | |
| 2025-07-25 | 86.45 | 86.89 | 82.82 | 82.91 | -5.912% | 185,162 | +77.759% | Div $0.770 |
| 2025-07-24 | 97.00 | 97.00 | 87.42 | 88.12 | -4.879% | 233,970 | +67.249% | |
| 2025-07-23 | 93.48 | 93.56 | 91.40 | 92.64 | +0.227% | 151,002 | +59.089% | |
| 2025-07-22 | 92.18 | 93.47 | 91.84 | 92.43 | +0.983% | 111,541 | +59.450% | |
| 2025-07-21 | 90.64 | 92.60 | 90.37 | 91.53 | +2.063% | 119,561 | +61.018% | |
| 2025-07-18 | 91.07 | 91.30 | 89.21 | 89.68 | -0.466% | 136,117 | +64.340% | |
| 2025-07-17 | 87.69 | 90.84 | 87.69 | 90.10 | +1.992% | 110,113 | +63.574% | |
| 2025-07-16 | 87.75 | 88.95 | 85.87 | 88.34 | +0.839% | 142,428 | +66.833% | |
| 2025-07-15 | 88.94 | 89.04 | 87.32 | 87.61 | -1.212% | 134,806 | +68.232% | |
| 2025-07-14 | 87.67 | 88.94 | 86.50 | 88.68 | +0.226% | 145,474 | +66.193% | |
| 2025-07-11 | 88.37 | 89.65 | 87.69 | 88.48 | -0.952% | 146,655 | +66.569% | |
| 2025-07-10 | 87.54 | 89.67 | 87.48 | 89.33 | +2.655% | 98,409 | +64.984% | |
| 2025-07-09 | 86.94 | 87.36 | 86.14 | 87.02 | +0.904% | 88,706 | +69.363% | |
| 2025-07-08 | 83.50 | 86.85 | 83.50 | 86.24 | +3.679% | 135,986 | +70.895% | |
| 2025-07-07 | 83.53 | 85.00 | 82.85 | 83.18 | -2.872% | 84,519 | +77.182% | |
| 2025-07-03 | 84.19 | 85.96 | 82.71 | 85.64 | +1.746% | 67,310 | +72.092% | |
| 2025-07-02 | 82.78 | 84.60 | 82.78 | 84.17 | +2.359% | 136,770 | +75.098% | |
| 2025-07-01 | 79.70 | 83.41 | 79.44 | 82.23 | +2.916% | 176,067 | +79.229% | |
| 2025-06-30 | 81.04 | 81.45 | 79.86 | 79.90 | -1.297% | 217,076 | +84.456% | |
| 2025-06-27 | 80.31 | 81.90 | 78.85 | 80.95 | +1.238% | 320,747 | +82.063% | |
| 2025-06-26 | 77.36 | 80.27 | 77.14 | 79.96 | +4.305% | 98,948 | +84.317% | |
| 2025-06-25 | 76.64 | 77.31 | 75.76 | 76.66 | -0.364% | 65,049 | +92.252% | |
| 2025-06-24 | 77.47 | 77.75 | 76.57 | 76.94 | +0.483% | 88,317 | +91.552% | |
| 2025-06-23 | 74.76 | 76.58 | 74.10 | 76.57 | +2.421% | 116,889 | +92.477% | |
| 2025-06-20 | 76.29 | 76.51 | 73.80 | 74.76 | -0.612% | 402,285 | +97.138% | |
| 2025-06-18 | 76.36 | 77.09 | 74.72 | 75.22 | -1.827% | 119,225 | +95.932% | |
| 2025-06-17 | 75.91 | 78.54 | 75.85 | 76.62 | +0.512% | 87,551 | +92.352% | |
| 2025-06-16 | 77.47 | 77.82 | 75.25 | 76.23 | -0.052% | 107,811 | +93.336% | |
| 2025-06-13 | 76.85 | 77.69 | 75.90 | 76.27 | -2.017% | 89,854 | +93.235% | |
| 2025-06-12 | 76.63 | 78.22 | 76.63 | 77.84 | -0.460% | 84,422 | +89.337% | |
| 2025-06-11 | 79.54 | 79.54 | 76.32 | 78.20 | -1.555% | 113,842 | +88.465% | |
| 2025-06-10 | 79.24 | 79.96 | 78.42 | 79.44 | +0.563% | 156,176 | +85.535% | |
| 2025-06-09 | 78.72 | 80.18 | 77.19 | 78.99 | +1.055% | 81,242 | +86.581% | |
| 2025-06-06 | 78.49 | 79.67 | 78.02 | 78.17 | +0.754% | 64,878 | +88.550% | |
| 2025-06-05 | 77.78 | 78.28 | 76.27 | 77.58 | +0.343% | 79,833 | +89.972% | |
| 2025-06-04 | 77.44 | 77.89 | 76.59 | 77.31 | +0.605% | 68,261 | +90.623% | |
| 2025-06-03 | 75.60 | 77.39 | 74.49 | 76.85 | +1.680% | 94,858 | +91.776% | |
| 2025-06-02 | 73.65 | 76.54 | 73.61 | 75.58 | +4.119% | 129,221 | +94.999% | |
| 2025-05-30 | 73.08 | 73.09 | 71.85 | 72.59 | -0.752% | 96,215 | +103.031% | |
| 2025-05-29 | 73.33 | 73.75 | 72.00 | 73.14 | +0.137% | 97,202 | +101.504% | |
| 2025-05-28 | 72.40 | 73.35 | 71.47 | 73.04 | +0.055% | 123,971 | +101.780% | |
| 2025-05-27 | 71.13 | 73.02 | 70.39 | 73.00 | +4.510% | 93,901 | +101.890% | |
| 2025-05-23 | 68.23 | 70.29 | 68.22 | 69.85 | +0.086% | 104,109 | +110.995% | |
| 2025-05-22 | 70.23 | 70.44 | 68.27 | 69.79 | -0.993% | 111,369 | +111.176% | |
| 2025-05-21 | 71.40 | 72.00 | 69.50 | 70.49 | -2.625% | 137,961 | +109.079% | |
| 2025-05-20 | 72.21 | 73.00 | 71.41 | 72.39 | -0.495% | 57,389 | +103.592% | |
| 2025-05-19 | 71.26 | 72.79 | 71.04 | 72.75 | +0.248% | 103,405 | +102.584% | |
| 2025-05-16 | 71.50 | 72.71 | 70.50 | 72.57 | +1.228% | 143,873 | +103.087% | |
| 2025-05-15 | 70.36 | 71.83 | 70.18 | 71.69 | +1.015% | 81,279 | +105.580% | |
| 2025-05-14 | 70.88 | 72.35 | 70.76 | 70.97 | -0.602% | 106,858 | +107.665% | |
| 2025-05-13 | 71.89 | 72.78 | 70.89 | 71.40 | -0.265% | 100,124 | +106.415% | |
| 2025-05-12 | 71.43 | 72.15 | 70.11 | 71.59 | +5.777% | 133,784 | +105.867% | |
| 2025-05-09 | 69.13 | 69.54 | 66.59 | 67.68 | -1.067% | 126,452 | +117.760% | |
| 2025-05-08 | 67.66 | 69.39 | 67.16 | 68.41 | +2.826% | 116,828 | +115.436% | |
| 2025-05-07 | 67.60 | 68.19 | 65.69 | 66.53 | -1.641% | 158,187 | +121.524% | |
| 2025-05-06 | 68.63 | 68.70 | 66.89 | 67.64 | -1.957% | 135,247 | +117.889% | |
| 2025-05-05 | 68.66 | 69.68 | 67.97 | 68.99 | -0.246% | 151,258 | +113.625% | |
| 2025-05-02 | 67.06 | 69.48 | 66.45 | 69.16 | +3.844% | 219,762 | +113.100% | |
| 2025-05-01 | 64.47 | 67.19 | 63.58 | 66.60 | +3.320% | 144,851 | +121.291% | |
| 2025-04-30 | 62.45 | 64.75 | 61.84 | 64.46 | -0.309% | 211,004 | +128.638% | |
| 2025-04-29 | 63.66 | 65.29 | 62.80 | 64.66 | 0.000% | 327,053 | +127.931% |