LMAT
LeMaitre Vascular, Inc.
stockNASDAQ
At CloseOct 9, 2026 3:59:55 PM EDT
80.67USD+1.293%(+1.03)126,708
LMAT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 79.58 | 81.02 | 79.58 | 80.69 | +1.318% | 126,708 | 0.000% | |
| 2026-10-08 | 79.31 | 80.16 | 78.31 | 79.64 | +0.416% | 272,983 | +1.318% | |
| 2026-10-07 | 78.76 | 80.47 | 78.58 | 79.31 | +0.329% | 218,312 | +1.740% | |
| 2026-10-06 | 81.04 | 81.21 | 78.90 | 79.05 | -2.395% | 283,357 | +2.075% | |
| 2026-10-05 | 79.00 | 81.83 | 78.49 | 80.99 | +2.571% | 369,770 | -0.370% | |
| 2026-10-02 | 81.36 | 81.36 | 78.66 | 78.96 | -1.534% | 325,685 | +2.191% | |
| 2026-10-01 | 82.80 | 83.05 | 79.97 | 80.19 | -2.906% | 302,173 | +0.624% | |
| 2026-09-30 | 82.81 | 83.34 | 81.82 | 82.59 | -0.362% | 207,866 | -2.301% | |
| 2026-09-29 | 82.13 | 82.99 | 81.25 | 82.89 | +0.668% | 227,146 | -2.654% | |
| 2026-09-28 | 81.29 | 82.82 | 80.39 | 82.34 | +1.006% | 238,904 | -2.004% | |
| 2026-09-25 | 80.69 | 81.88 | 79.97 | 81.52 | +0.866% | 230,352 | -1.018% | |
| 2026-09-24 | 80.64 | 81.37 | 79.67 | 80.82 | +0.298% | 321,258 | -0.161% | |
| 2026-09-23 | 80.70 | 81.52 | 79.84 | 80.58 | -0.494% | 247,079 | +0.137% | |
| 2026-09-22 | 79.84 | 81.31 | 79.69 | 80.98 | +2.247% | 260,947 | -0.358% | |
| 2026-09-21 | 78.87 | 79.50 | 78.22 | 79.20 | +0.418% | 221,532 | +1.881% | |
| 2026-09-18 | 79.25 | 79.60 | 78.51 | 78.87 | -0.755% | 399,368 | +2.308% | |
| 2026-09-17 | 81.07 | 81.08 | 79.37 | 79.47 | -1.132% | 204,836 | +1.535% | |
| 2026-09-16 | 79.53 | 80.84 | 79.48 | 80.38 | +0.174% | 256,910 | +0.386% | |
| 2026-09-15 | 80.64 | 80.85 | 79.36 | 80.24 | -0.656% | 303,215 | +0.561% | |
| 2026-09-14 | 81.39 | 81.82 | 80.00 | 80.77 | +0.223% | 247,907 | -0.099% | |
| 2026-09-11 | 79.52 | 80.83 | 78.65 | 80.59 | +2.272% | 278,953 | +0.124% | |
| 2026-09-10 | 78.91 | 80.25 | 78.29 | 78.80 | -0.843% | 291,128 | +2.398% | |
| 2026-09-09 | 79.11 | 79.80 | 78.34 | 79.47 | -0.151% | 309,092 | +1.535% | |
| 2026-09-08 | 79.93 | 80.38 | 79.07 | 79.59 | -1.339% | 222,277 | +1.382% | |
| 2026-09-04 | 79.22 | 81.00 | 79.04 | 80.67 | +0.224% | 167,362 | +0.025% | |
| 2026-09-03 | 82.57 | 83.07 | 80.00 | 80.49 | -1.505% | 299,107 | +0.248% | |
| 2026-09-02 | 81.55 | 82.95 | 80.97 | 81.72 | +0.789% | 248,181 | -1.260% | |
| 2026-09-01 | 80.39 | 81.85 | 79.58 | 81.08 | +0.997% | 346,539 | -0.481% | |
| 2026-08-31 | 79.58 | 80.95 | 79.05 | 80.28 | -0.211% | 282,758 | +0.511% | |
| 2026-08-28 | 80.17 | 80.97 | 79.15 | 80.45 | +0.985% | 217,808 | +0.298% | |
| 2026-08-27 | 79.61 | 79.88 | 79.06 | 79.67 | +0.069% | 208,758 | +1.287% | |
| 2026-08-26 | 78.91 | 79.81 | 78.27 | 79.61 | +0.810% | 150,417 | +1.357% | |
| 2026-08-25 | 80.24 | 80.77 | 78.28 | 78.97 | -1.238% | 447,666 | +2.178% | |
| 2026-08-24 | 81.94 | 82.74 | 79.65 | 79.96 | -2.321% | 561,997 | +0.913% | |
| 2026-08-21 | 82.37 | 82.88 | 81.61 | 81.86 | -0.559% | 419,890 | -1.429% | |
| 2026-08-20 | 83.07 | 83.55 | 81.98 | 82.32 | -1.848% | 269,456 | -1.980% | Div $0.250 |
| 2026-08-19 | 82.15 | 84.11 | 81.57 | 83.87 | +2.883% | 252,041 | -3.792% | |
| 2026-08-18 | 82.97 | 84.35 | 81.31 | 81.52 | -1.200% | 467,848 | -1.018% | |
| 2026-08-17 | 81.97 | 82.70 | 81.11 | 82.51 | +0.158% | 266,661 | -2.206% | |
| 2026-08-14 | 81.25 | 82.61 | 80.72 | 82.38 | +0.549% | 553,269 | -2.051% | |
| 2026-08-13 | 82.44 | 82.97 | 81.80 | 81.93 | -0.244% | 304,065 | -1.513% | |
| 2026-08-12 | 81.96 | 82.19 | 79.94 | 82.13 | -0.857% | 349,910 | -1.753% | |
| 2026-08-11 | 82.02 | 82.95 | 80.62 | 82.84 | +2.032% | 323,269 | -2.595% | |
| 2026-08-10 | 80.60 | 83.07 | 79.50 | 81.19 | -0.319% | 468,315 | -0.616% | |
| 2026-08-07 | 80.69 | 81.83 | 79.40 | 81.45 | +0.780% | 394,797 | -0.933% | |
| 2026-08-06 | 80.64 | 82.28 | 79.26 | 80.82 | +2.304% | 666,571 | -0.161% | |
| 2026-08-05 | 88.15 | 90.28 | 78.65 | 79.00 | -25.317% | 2,185,210 | +2.139% | |
| 2026-08-04 | 102.75 | 106.19 | 101.66 | 105.78 | +2.094% | 407,879 | -23.719% | |
| 2026-08-03 | 103.19 | 106.25 | 101.95 | 103.61 | +2.260% | 321,109 | -22.121% | |
| 2026-07-31 | 101.34 | 102.10 | 99.31 | 101.32 | -0.851% | 234,189 | -20.361% | |
| 2026-07-30 | 102.52 | 102.70 | 100.68 | 102.19 | -1.332% | 186,261 | -21.039% | |
| 2026-07-29 | 101.63 | 104.91 | 101.63 | 103.57 | +1.241% | 313,349 | -22.091% | |
| 2026-07-28 | 100.45 | 104.32 | 99.59 | 102.30 | +3.406% | 317,870 | -21.124% | |
| 2026-07-27 | 96.73 | 101.17 | 96.31 | 98.93 | +3.494% | 285,129 | -18.437% | |
| 2026-07-24 | 98.55 | 100.59 | 95.28 | 95.59 | -1.949% | 349,463 | -15.587% | |
| 2026-07-23 | 97.36 | 99.59 | 96.78 | 97.49 | -1.336% | 286,642 | -17.233% | |
| 2026-07-22 | 100.30 | 101.70 | 98.08 | 98.81 | -1.789% | 287,554 | -18.338% | |
| 2026-07-21 | 100.55 | 102.21 | 99.91 | 100.61 | -1.062% | 197,171 | -19.799% | |
| 2026-07-20 | 101.34 | 102.53 | 100.20 | 101.69 | +0.059% | 167,835 | -20.651% | |
| 2026-07-17 | 102.33 | 104.21 | 100.67 | 101.63 | -1.359% | 264,245 | -20.604% | |
| 2026-07-16 | 99.34 | 104.09 | 99.00 | 103.03 | +3.247% | 246,326 | -21.683% | |
| 2026-07-15 | 97.65 | 100.85 | 97.65 | 99.79 | +1.972% | 224,599 | -19.140% | |
| 2026-07-14 | 99.33 | 99.53 | 95.48 | 97.86 | -2.423% | 224,944 | -17.545% | |
| 2026-07-13 | 102.16 | 103.89 | 99.83 | 100.29 | -2.385% | 409,958 | -19.543% | |
| 2026-07-10 | 102.42 | 103.36 | 100.99 | 102.74 | +0.332% | 311,458 | -21.462% | |
| 2026-07-09 | 101.40 | 103.10 | 99.46 | 102.40 | +0.570% | 177,870 | -21.201% | |
| 2026-07-08 | 104.66 | 104.83 | 101.20 | 101.82 | -3.671% | 414,463 | -20.752% | |
| 2026-07-07 | 105.15 | 106.13 | 103.59 | 105.70 | +1.909% | 383,323 | -23.661% | |
| 2026-07-06 | 102.62 | 105.44 | 100.94 | 103.72 | +0.816% | 243,403 | -22.204% | |
| 2026-07-02 | 99.05 | 103.08 | 98.72 | 102.88 | +4.193% | 350,544 | -21.569% | |
| 2026-07-01 | 96.56 | 99.73 | 96.56 | 98.74 | +2.897% | 577,587 | -18.280% | |
| 2026-06-30 | 95.56 | 96.69 | 93.69 | 95.96 | -0.042% | 326,634 | -15.913% | |
| 2026-06-29 | 95.73 | 96.66 | 94.47 | 96.00 | +0.355% | 397,967 | -15.948% | |
| 2026-06-26 | 93.93 | 95.96 | 92.89 | 95.66 | +1.842% | 856,737 | -15.649% | |
| 2026-06-25 | 92.91 | 95.91 | 92.39 | 93.93 | +1.821% | 306,358 | -14.096% | |
| 2026-06-24 | 92.09 | 93.61 | 91.82 | 92.25 | +0.326% | 225,695 | -12.531% | |
| 2026-06-23 | 89.40 | 93.06 | 89.30 | 91.95 | +3.769% | 441,762 | -12.246% | |
| 2026-06-22 | 93.54 | 94.01 | 88.59 | 88.61 | -5.684% | 401,525 | -8.938% | |
| 2026-06-18 | 92.68 | 94.45 | 92.33 | 93.95 | +1.887% | 724,887 | -14.114% | |
| 2026-06-17 | 92.88 | 93.99 | 90.95 | 92.21 | -1.264% | 257,947 | -12.493% | |
| 2026-06-16 | 92.98 | 94.87 | 92.14 | 93.39 | +1.599% | 195,783 | -13.599% | |
| 2026-06-15 | 92.44 | 93.71 | 91.16 | 91.92 | -0.043% | 213,078 | -12.217% | |
| 2026-06-12 | 92.41 | 93.35 | 91.07 | 91.96 | -0.412% | 212,383 | -12.255% | |
| 2026-06-11 | 92.34 | 93.08 | 90.87 | 92.34 | 0.000% | 558,204 | -12.616% | |
| 2026-06-10 | 96.59 | 97.83 | 92.30 | 92.34 | -4.400% | 284,073 | -12.616% | |
| 2026-06-09 | 95.72 | 97.49 | 95.23 | 96.59 | +1.556% | 444,792 | -16.461% | |
| 2026-06-08 | 94.63 | 95.67 | 93.50 | 95.11 | +0.667% | 244,053 | -15.161% | |
| 2026-06-05 | 93.57 | 95.34 | 93.34 | 94.48 | +0.983% | 244,135 | -14.596% | |
| 2026-06-04 | 92.92 | 95.58 | 92.62 | 93.56 | +2.095% | 309,977 | -13.756% | |
| 2026-06-03 | 91.58 | 93.43 | 90.96 | 91.64 | +0.022% | 212,649 | -11.949% | |
| 2026-06-02 | 90.49 | 92.06 | 90.28 | 91.62 | +0.219% | 273,352 | -11.930% | |
| 2026-06-01 | 94.23 | 94.50 | 91.27 | 91.42 | -3.413% | 246,417 | -11.737% | |
| 2026-05-29 | 94.60 | 96.47 | 93.21 | 94.65 | +0.116% | 516,100 | -14.749% | |
| 2026-05-28 | 94.95 | 96.20 | 93.87 | 94.54 | -1.233% | 220,555 | -14.650% | |
| 2026-05-27 | 98.77 | 99.73 | 94.98 | 95.72 | -3.029% | 213,050 | -15.702% | |
| 2026-05-26 | 97.94 | 99.77 | 97.00 | 98.71 | +0.982% | 503,761 | -18.255% | |
| 2026-05-22 | 99.53 | 99.55 | 97.58 | 97.75 | -1.779% | 207,218 | -17.453% | |
| 2026-05-21 | 100.38 | 101.01 | 98.63 | 99.52 | -1.883% | 336,980 | -18.921% | Div $0.250 |
| 2026-05-20 | 101.33 | 102.66 | 100.47 | 101.43 | +0.099% | 251,829 | -20.448% | |
| 2026-05-19 | 100.53 | 102.48 | 99.42 | 101.33 | +0.496% | 160,113 | -20.369% | |
| 2026-05-18 | 97.50 | 103.23 | 97.50 | 100.83 | +3.617% | 481,305 | -19.974% | |
| 2026-05-15 | 99.23 | 100.00 | 96.95 | 97.31 | -2.201% | 201,822 | -17.079% | |
| 2026-05-14 | 99.14 | 99.98 | 96.96 | 99.50 | +1.355% | 272,789 | -18.905% | |
| 2026-05-13 | 97.39 | 100.65 | 95.46 | 98.17 | +0.977% | 321,168 | -17.806% | |
| 2026-05-12 | 101.91 | 101.91 | 97.00 | 97.22 | -4.349% | 626,486 | -17.003% | |
| 2026-05-11 | 107.30 | 109.00 | 101.56 | 101.64 | -5.837% | 410,569 | -20.612% | |
| 2026-05-08 | 108.00 | 109.73 | 105.26 | 107.94 | +0.028% | 236,506 | -25.246% | |
| 2026-05-07 | 109.20 | 112.44 | 106.98 | 107.91 | -2.096% | 363,632 | -25.225% | |
| 2026-05-06 | 113.68 | 115.75 | 103.22 | 110.22 | -1.589% | 316,977 | -26.792% | |
| 2026-05-05 | 111.68 | 113.83 | 109.94 | 112.00 | +0.421% | 225,487 | -27.955% | |
| 2026-05-04 | 111.65 | 112.66 | 108.81 | 111.53 | -0.455% | 236,896 | -27.652% | |
| 2026-05-01 | 109.75 | 112.95 | 107.25 | 112.04 | +2.087% | 230,130 | -27.981% | |
| 2026-04-30 | 107.35 | 109.75 | 106.38 | 109.75 | +2.317% | 175,370 | -26.478% | |
| 2026-04-29 | 111.43 | 113.87 | 106.80 | 107.27 | -4.569% | 241,063 | -24.775% | |
| 2026-04-28 | 115.00 | 115.00 | 111.54 | 112.40 | -1.851% | 135,940 | -28.212% | |
| 2026-04-27 | 113.18 | 115.95 | 112.51 | 114.52 | +0.943% | 181,643 | -29.541% | |
| 2026-04-24 | 112.58 | 113.90 | 111.94 | 113.45 | +0.487% | 85,081 | -28.876% | |
| 2026-04-23 | 113.40 | 114.64 | 111.93 | 112.90 | +0.089% | 121,610 | -28.530% | |
| 2026-04-22 | 112.74 | 114.59 | 112.34 | 112.80 | +0.804% | 94,397 | -28.466% | |
| 2026-04-21 | 115.14 | 115.44 | 111.79 | 111.90 | -2.696% | 151,375 | -27.891% | |
| 2026-04-20 | 113.91 | 115.48 | 113.67 | 115.00 | +0.560% | 154,348 | -29.835% | |
| 2026-04-17 | 112.97 | 115.53 | 112.96 | 114.36 | +2.427% | 168,324 | -29.442% | |
| 2026-04-16 | 114.79 | 116.42 | 111.56 | 111.65 | -2.752% | 216,973 | -27.730% | |
| 2026-04-15 | 117.36 | 117.42 | 114.09 | 114.81 | -2.198% | 117,299 | -29.719% | |
| 2026-04-14 | 115.00 | 118.01 | 114.75 | 117.39 | +1.928% | 336,111 | -31.263% | |
| 2026-04-13 | 113.54 | 115.21 | 113.22 | 115.17 | +0.480% | 158,284 | -29.938% | |
| 2026-04-10 | 113.00 | 114.94 | 112.24 | 114.62 | +1.695% | 171,365 | -29.602% | |
| 2026-04-09 | 111.78 | 113.00 | 110.66 | 112.71 | +0.267% | 125,514 | -28.409% | |
| 2026-04-08 | 113.07 | 113.66 | 111.83 | 112.41 | +1.885% | 218,436 | -28.218% | |
| 2026-04-07 | 108.66 | 110.65 | 107.84 | 110.33 | +1.072% | 154,103 | -26.865% | |
| 2026-04-06 | 108.49 | 109.71 | 107.53 | 109.16 | +0.618% | 100,160 | -26.081% | |
| 2026-04-02 | 108.55 | 109.41 | 105.50 | 108.49 | -0.239% | 140,449 | -25.624% | |
| 2026-04-01 | 109.42 | 110.45 | 107.64 | 108.75 | -0.385% | 234,693 | -25.802% | |
| 2026-03-31 | 108.41 | 109.81 | 106.07 | 109.17 | +2.152% | 247,529 | -26.088% | |
| 2026-03-30 | 107.27 | 108.27 | 104.83 | 106.87 | +0.234% | 305,651 | -24.497% | |
| 2026-03-27 | 109.31 | 109.67 | 104.14 | 106.62 | -3.363% | 319,353 | -24.320% | |
| 2026-03-26 | 110.79 | 113.59 | 109.85 | 110.33 | -0.675% | 302,939 | -26.865% | |
| 2026-03-25 | 110.66 | 111.77 | 109.00 | 111.08 | +0.991% | 174,665 | -27.359% | |
| 2026-03-24 | 107.86 | 110.91 | 106.10 | 109.99 | +1.975% | 337,425 | -26.639% | |
| 2026-03-23 | 108.00 | 108.67 | 105.81 | 107.86 | +1.458% | 253,850 | -25.190% | |
| 2026-03-20 | 108.94 | 109.90 | 104.00 | 106.31 | -2.468% | 680,470 | -24.099% | |
| 2026-03-19 | 110.77 | 111.75 | 107.23 | 109.00 | -1.669% | 240,074 | -25.972% | |
| 2026-03-18 | 112.06 | 113.34 | 110.30 | 110.85 | -1.230% | 279,945 | -27.208% | |
| 2026-03-17 | 111.41 | 113.34 | 111.22 | 112.23 | +1.336% | 347,740 | -28.103% | |
| 2026-03-16 | 108.69 | 111.03 | 108.46 | 110.75 | +2.489% | 332,838 | -27.142% | |
| 2026-03-13 | 107.70 | 108.74 | 106.57 | 108.06 | +1.427% | 156,442 | -25.329% | |
| 2026-03-12 | 106.90 | 108.47 | 105.20 | 106.54 | -1.661% | 203,414 | -24.263% | Div $0.250 |
| 2026-03-11 | 108.50 | 110.21 | 105.96 | 108.34 | -0.788% | 186,412 | -25.522% | |
| 2026-03-10 | 109.84 | 111.21 | 107.84 | 109.20 | -0.790% | 246,879 | -26.108% | |
| 2026-03-09 | 107.30 | 112.00 | 106.08 | 110.07 | +2.496% | 262,628 | -26.692% | |
| 2026-03-06 | 105.06 | 107.63 | 103.61 | 107.39 | +1.168% | 185,329 | -24.863% | |
| 2026-03-05 | 105.67 | 106.94 | 104.47 | 106.15 | -0.244% | 171,873 | -23.985% | |
| 2026-03-04 | 107.43 | 108.19 | 106.04 | 106.41 | -1.335% | 142,751 | -24.171% | |
| 2026-03-03 | 104.32 | 108.12 | 102.91 | 107.85 | +0.424% | 311,235 | -25.183% | |
| 2026-03-02 | 106.20 | 109.53 | 103.74 | 107.39 | -0.726% | 333,642 | -24.866% | |
| 2026-02-27 | 111.69 | 112.74 | 105.85 | 108.18 | -4.847% | 508,366 | -25.411% | |
| 2026-02-26 | 102.00 | 115.33 | 100.37 | 113.69 | +24.415% | 1,266,928 | -29.026% | |
| 2026-02-25 | 90.37 | 91.79 | 88.34 | 91.38 | +0.694% | 203,160 | -11.698% | |
| 2026-02-24 | 91.52 | 91.70 | 89.24 | 90.75 | -0.689% | 192,247 | -11.085% | |
| 2026-02-23 | 92.94 | 93.00 | 90.86 | 91.38 | -1.679% | 209,117 | -11.698% | |
| 2026-02-20 | 92.25 | 93.05 | 91.24 | 92.94 | +1.176% | 132,129 | -13.181% | |
| 2026-02-19 | 90.29 | 91.92 | 88.56 | 91.86 | +1.380% | 221,262 | -12.160% | |
| 2026-02-18 | 88.73 | 90.83 | 88.73 | 90.61 | +1.524% | 113,782 | -10.948% | |
| 2026-02-17 | 87.34 | 89.80 | 85.78 | 89.25 | +1.814% | 143,100 | -9.591% | |
| 2026-02-13 | 86.66 | 88.00 | 86.46 | 87.66 | +1.224% | 161,967 | -7.951% | |
| 2026-02-12 | 87.78 | 87.84 | 85.39 | 86.60 | -1.344% | 136,350 | -6.824% | |
| 2026-02-11 | 88.10 | 88.10 | 85.96 | 87.78 | -0.227% | 127,406 | -8.077% | |
| 2026-02-10 | 86.88 | 88.50 | 86.88 | 87.98 | +1.664% | 142,327 | -8.286% | |
| 2026-02-09 | 87.39 | 87.39 | 85.84 | 86.54 | -1.007% | 82,054 | -6.760% | |
| 2026-02-06 | 87.16 | 88.72 | 86.81 | 87.42 | +0.494% | 129,975 | -7.698% | |
| 2026-02-05 | 87.16 | 88.42 | 86.29 | 86.99 | +0.230% | 115,072 | -7.242% | |
| 2026-02-04 | 87.24 | 88.50 | 86.17 | 86.79 | -0.823% | 125,839 | -7.028% | |
| 2026-02-03 | 86.16 | 87.67 | 84.83 | 87.51 | +1.296% | 150,117 | -7.793% | |
| 2026-02-02 | 84.99 | 86.96 | 84.83 | 86.39 | +1.671% | 100,484 | -6.598% | |
| 2026-01-30 | 83.89 | 85.41 | 83.30 | 84.97 | +1.324% | 177,577 | -5.037% | |
| 2026-01-29 | 84.89 | 85.79 | 83.27 | 83.86 | -1.411% | 140,472 | -3.780% | |
| 2026-01-28 | 85.28 | 86.07 | 84.44 | 85.06 | -0.316% | 117,656 | -5.138% | |
| 2026-01-27 | 85.09 | 85.62 | 84.44 | 85.33 | +0.059% | 100,722 | -5.438% | |
| 2026-01-26 | 84.22 | 85.74 | 84.22 | 85.28 | +1.259% | 72,641 | -5.382% | |
| 2026-01-23 | 85.57 | 86.48 | 83.73 | 84.22 | -1.773% | 116,272 | -4.191% | |
| 2026-01-22 | 86.92 | 88.21 | 85.66 | 85.74 | -1.437% | 123,220 | -5.890% | |
| 2026-01-21 | 86.19 | 87.36 | 85.25 | 86.99 | +1.387% | 110,569 | -7.242% | |
| 2026-01-20 | 87.00 | 88.00 | 84.34 | 85.80 | -2.798% | 172,024 | -5.956% | |
| 2026-01-16 | 86.29 | 88.38 | 85.30 | 88.27 | +2.046% | 197,052 | -8.587% | |
| 2026-01-15 | 85.14 | 87.72 | 85.00 | 86.50 | +1.217% | 154,496 | -6.717% | |
| 2026-01-14 | 83.10 | 85.46 | 81.88 | 85.46 | +2.544% | 115,270 | -5.582% | |
| 2026-01-13 | 83.90 | 85.78 | 82.42 | 83.34 | -0.585% | 113,901 | -3.180% | |
| 2026-01-12 | 84.82 | 85.57 | 82.00 | 83.83 | -1.376% | 159,464 | -3.746% | |
| 2026-01-09 | 84.98 | 86.04 | 84.00 | 85.00 | -0.047% | 231,342 | -5.071% | |
| 2026-01-08 | 83.12 | 85.32 | 82.83 | 85.04 | +1.540% | 145,910 | -5.115% | |
| 2026-01-07 | 83.51 | 83.98 | 82.56 | 83.75 | +0.287% | 132,098 | -3.654% | |
| 2026-01-06 | 81.66 | 83.63 | 81.66 | 83.51 | +1.953% | 148,247 | -3.377% | |
| 2026-01-05 | 79.77 | 82.80 | 79.39 | 81.91 | +2.170% | 167,165 | -1.489% | |
| 2026-01-02 | 81.12 | 82.03 | 79.69 | 80.17 | -1.147% | 190,500 | +0.649% | |
| 2025-12-31 | 82.67 | 82.76 | 80.99 | 81.10 | -2.301% | 132,575 | -0.506% | |
| 2025-12-30 | 82.76 | 83.28 | 81.94 | 83.01 | +0.060% | 195,645 | -2.795% | |
| 2025-12-29 | 84.00 | 86.00 | 82.64 | 82.96 | -0.979% | 108,735 | -2.736% | |
| 2025-12-26 | 84.35 | 85.41 | 83.18 | 83.78 | -0.664% | 90,150 | -3.688% | |
| 2025-12-24 | 83.74 | 84.70 | 83.52 | 84.34 | +0.441% | 56,890 | -4.328% | |
| 2025-12-23 | 84.65 | 84.69 | 83.33 | 83.97 | -0.639% | 132,491 | -3.906% | |
| 2025-12-22 | 84.72 | 88.28 | 84.35 | 84.51 | -0.530% | 230,305 | -4.520% | |
| 2025-12-19 | 84.74 | 85.45 | 84.20 | 84.96 | -0.364% | 459,732 | -5.026% | |
| 2025-12-18 | 84.99 | 87.09 | 83.58 | 85.27 | +0.394% | 159,963 | -5.371% | |
| 2025-12-17 | 83.17 | 85.28 | 83.14 | 84.94 | +1.828% | 229,451 | -4.998% | |
| 2025-12-16 | 83.17 | 84.12 | 82.79 | 83.41 | +0.773% | 190,444 | -3.261% | |
| 2025-12-15 | 84.57 | 85.21 | 82.64 | 82.77 | -1.464% | 141,641 | -2.513% | |
| 2025-12-12 | 83.38 | 84.60 | 82.52 | 84.00 | +0.768% | 196,135 | -3.940% | |
| 2025-12-11 | 84.20 | 84.65 | 82.75 | 83.36 | -0.359% | 184,902 | -3.203% | |
| 2025-12-10 | 82.60 | 84.86 | 82.40 | 83.66 | +0.978% | 279,369 | -3.550% | |
| 2025-12-09 | 83.40 | 84.14 | 82.31 | 82.85 | -0.096% | 118,203 | -2.607% | |
| 2025-12-08 | 84.54 | 84.54 | 82.54 | 82.93 | -1.893% | 160,799 | -2.701% | |
| 2025-12-05 | 86.12 | 86.96 | 83.60 | 84.53 | -1.365% | 132,622 | -4.543% | |
| 2025-12-04 | 84.55 | 86.79 | 83.16 | 85.70 | +0.919% | 233,590 | -5.846% | |
| 2025-12-03 | 84.09 | 85.03 | 81.85 | 84.92 | +1.482% | 143,766 | -4.981% | |
| 2025-12-02 | 83.07 | 83.91 | 81.60 | 83.68 | +1.063% | 159,711 | -3.573% | |
| 2025-12-01 | 82.50 | 83.84 | 81.92 | 82.80 | -0.181% | 219,756 | -2.548% | |
| 2025-11-28 | 83.93 | 83.93 | 82.77 | 82.95 | -0.504% | 97,888 | -2.725% | |
| 2025-11-26 | 83.49 | 84.55 | 81.81 | 83.37 | -0.144% | 275,518 | -3.215% | |
| 2025-11-25 | 85.03 | 86.88 | 82.71 | 83.49 | -0.937% | 372,800 | -3.354% | |
| 2025-11-24 | 88.12 | 89.42 | 84.04 | 84.28 | -4.151% | 312,979 | -4.260% | |
| 2025-11-21 | 84.63 | 88.88 | 84.56 | 87.93 | +4.133% | 174,807 | -8.234% | |
| 2025-11-20 | 87.51 | 88.05 | 84.44 | 84.44 | -2.719% | 172,563 | -4.441% | Div $0.200 |
| 2025-11-19 | 86.51 | 87.74 | 85.58 | 86.80 | +0.370% | 166,627 | -7.039% | |
| 2025-11-18 | 86.73 | 87.79 | 85.10 | 86.48 | -0.586% | 153,671 | -6.695% | |
| 2025-11-17 | 87.88 | 88.35 | 86.69 | 86.99 | -1.640% | 148,133 | -7.242% | |
| 2025-11-14 | 89.74 | 89.74 | 87.73 | 88.44 | -1.339% | 109,104 | -8.763% | |
| 2025-11-13 | 89.97 | 92.25 | 88.74 | 89.64 | -0.367% | 192,357 | -9.984% | |
| 2025-11-12 | 90.74 | 91.96 | 89.81 | 89.97 | -0.443% | 216,755 | -10.315% | |
| 2025-11-11 | 88.30 | 91.25 | 87.74 | 90.37 | +2.939% | 188,675 | -10.712% | |
| 2025-11-10 | 86.58 | 89.57 | 85.27 | 87.79 | +1.117% | 176,308 | -8.087% | |
| 2025-11-07 | 83.03 | 89.01 | 81.57 | 86.82 | +1.425% | 275,972 | -7.061% | |
| 2025-11-06 | 86.00 | 88.00 | 85.13 | 85.60 | -0.777% | 188,223 | -5.736% | |
| 2025-11-05 | 87.70 | 87.80 | 85.90 | 86.27 | -1.135% | 163,225 | -6.468% | |
| 2025-11-04 | 86.82 | 90.00 | 86.58 | 87.26 | +0.391% | 202,712 | -7.529% | |
| 2025-11-03 | 86.43 | 87.20 | 84.41 | 86.92 | +0.358% | 126,449 | -7.168% | |
| 2025-10-31 | 87.59 | 88.48 | 86.44 | 86.61 | -2.191% | 168,601 | -6.835% | |
| 2025-10-30 | 88.28 | 89.77 | 87.82 | 88.55 | -0.360% | 116,088 | -8.876% | |
| 2025-10-29 | 89.41 | 90.51 | 88.33 | 88.87 | -0.748% | 128,965 | -9.204% | |
| 2025-10-28 | 89.77 | 90.17 | 87.59 | 89.54 | -0.644% | 108,650 | -9.884% | |
| 2025-10-27 | 89.41 | 90.62 | 88.49 | 90.12 | +1.020% | 186,249 | -10.464% | |
| 2025-10-24 | 89.56 | 89.56 | 88.00 | 89.21 | +0.225% | 107,502 | -9.550% | |
| 2025-10-23 | 89.98 | 89.98 | 88.25 | 89.01 | -1.204% | 139,303 | -9.347% | |
| 2025-10-22 | 89.98 | 91.18 | 89.89 | 90.09 | +0.384% | 89,927 | -10.439% | |
| 2025-10-21 | 87.68 | 90.19 | 87.15 | 89.75 | +1.977% | 103,010 | -10.095% | |
| 2025-10-20 | 87.02 | 88.31 | 86.71 | 88.01 | +1.628% | 65,858 | -8.317% | |
| 2025-10-17 | 86.66 | 87.65 | 86.05 | 86.60 | -0.276% | 109,506 | -6.824% | |
| 2025-10-16 | 87.26 | 88.18 | 86.31 | 86.84 | -0.481% | 151,849 | -7.082% | |
| 2025-10-15 | 87.12 | 87.94 | 86.24 | 87.26 | -0.137% | 98,959 | -7.529% | |
| 2025-10-14 | 85.00 | 87.67 | 84.19 | 87.38 | +2.426% | 92,195 | -7.656% | |
| 2025-10-13 | 86.61 | 86.95 | 85.00 | 85.31 | -0.860% | 108,346 | -5.416% | |
| 2025-10-10 | 87.65 | 87.86 | 85.39 | 86.05 | -1.454% | 106,829 | -6.229% | |
| 2025-10-09 | 88.30 | 88.53 | 87.07 | 87.32 | -0.818% | 88,584 | -7.593% | |
| 2025-10-08 | 86.89 | 88.13 | 86.87 | 88.04 | +1.440% | 64,223 | -8.348% | |
| 2025-10-07 | 87.32 | 87.61 | 86.35 | 86.79 | -0.800% | 89,694 | -7.028% | |
| 2025-10-06 | 87.94 | 88.16 | 86.37 | 87.49 | -0.410% | 159,753 | -7.772% | |
| 2025-10-03 | 86.97 | 89.48 | 86.97 | 87.85 | +1.128% | 95,001 | -8.150% | |
| 2025-10-02 | 86.75 | 87.42 | 85.43 | 86.87 | +0.231% | 92,894 | -7.114% | |
| 2025-10-01 | 86.83 | 88.25 | 84.41 | 86.67 | -0.960% | 147,154 | -6.900% | |
| 2025-09-30 | 85.46 | 88.08 | 84.44 | 87.51 | +2.411% | 218,280 | -7.793% | |
| 2025-09-29 | 86.16 | 87.54 | 85.16 | 85.45 | +1.497% | 226,569 | -5.571% | |
| 2025-09-26 | 84.94 | 85.91 | 83.88 | 84.19 | -0.555% | 169,902 | -4.157% | |
| 2025-09-25 | 87.42 | 87.42 | 84.41 | 84.66 | -3.576% | 205,947 | -4.689% | |
| 2025-09-24 | 89.76 | 90.02 | 87.28 | 87.80 | -2.303% | 188,523 | -8.098% | |
| 2025-09-23 | 92.29 | 93.59 | 89.68 | 89.87 | -2.622% | 155,872 | -10.215% | |
| 2025-09-22 | 92.37 | 93.27 | 91.79 | 92.29 | +0.043% | 171,259 | -12.569% | |
| 2025-09-19 | 93.76 | 93.76 | 91.15 | 92.25 | -1.252% | 752,444 | -12.531% | |
| 2025-09-18 | 92.30 | 93.75 | 89.93 | 93.42 | +1.422% | 149,306 | -13.627% | |
| 2025-09-17 | 92.85 | 93.92 | 91.71 | 92.11 | -0.368% | 94,336 | -12.398% | |
| 2025-09-16 | 92.04 | 92.71 | 91.24 | 92.45 | +0.087% | 148,887 | -12.720% | |
| 2025-09-15 | 92.70 | 93.64 | 91.64 | 92.37 | +0.087% | 284,497 | -12.645% | |
| 2025-09-12 | 93.60 | 93.71 | 92.14 | 92.29 | -2.059% | 77,956 | -12.569% | |
| 2025-09-11 | 93.03 | 94.40 | 92.30 | 94.23 | +1.716% | 124,400 | -14.369% | |
| 2025-09-10 | 95.34 | 95.34 | 91.81 | 92.64 | -3.117% | 175,024 | -12.899% | |
| 2025-09-09 | 97.05 | 97.10 | 95.14 | 95.62 | -1.494% | 77,503 | -15.614% | |
| 2025-09-08 | 98.17 | 98.93 | 96.64 | 97.07 | -0.431% | 112,752 | -16.874% | |
| 2025-09-05 | 97.49 | 98.28 | 97.03 | 97.49 | +0.433% | 140,809 | -17.233% | |
| 2025-09-04 | 95.10 | 97.53 | 90.81 | 97.07 | +2.654% | 179,369 | -16.874% | |
| 2025-09-03 | 94.93 | 95.70 | 90.87 | 94.56 | -0.495% | 139,207 | -14.668% | |
| 2025-09-02 | 94.72 | 96.22 | 94.33 | 95.03 | -0.351% | 140,587 | -15.090% | |
| 2025-08-29 | 96.00 | 97.44 | 94.77 | 95.36 | +0.100% | 93,841 | -15.388% | |
| 2025-08-28 | 95.69 | 95.69 | 94.06 | 95.27 | -0.429% | 130,646 | -15.304% | |
| 2025-08-27 | 94.68 | 95.91 | 94.51 | 95.68 | +0.420% | 133,643 | -15.667% | |
| 2025-08-26 | 97.73 | 97.73 | 89.25 | 95.28 | -2.377% | 509,715 | -15.313% | |
| 2025-08-25 | 99.76 | 100.03 | 97.49 | 97.60 | -2.721% | 207,119 | -17.326% | |
| 2025-08-22 | 96.91 | 100.97 | 96.80 | 100.33 | +4.023% | 180,550 | -19.575% | |
| 2025-08-21 | 96.25 | 97.04 | 95.53 | 96.45 | -0.269% | 223,269 | -16.340% | Div $0.200 |
| 2025-08-20 | 95.54 | 97.52 | 95.54 | 96.71 | +1.448% | 337,902 | -16.565% | |
| 2025-08-19 | 95.01 | 95.86 | 94.48 | 95.33 | +0.305% | 119,208 | -15.357% | |
| 2025-08-18 | 96.22 | 97.25 | 94.75 | 95.04 | -0.907% | 120,983 | -15.099% | |
| 2025-08-15 | 96.26 | 97.25 | 94.87 | 95.91 | +0.104% | 270,698 | -15.869% | |
| 2025-08-14 | 94.62 | 96.48 | 94.07 | 95.81 | +0.694% | 193,215 | -15.781% | |
| 2025-08-13 | 94.50 | 96.12 | 94.42 | 95.15 | +0.816% | 110,154 | -15.197% | |
| 2025-08-12 | 92.78 | 94.40 | 91.85 | 94.38 | +1.900% | 215,588 | -14.505% | |
| 2025-08-11 | 91.89 | 93.30 | 91.38 | 92.62 | +0.368% | 223,014 | -12.881% | |
| 2025-08-08 | 94.00 | 94.61 | 90.93 | 92.28 | -2.101% | 149,596 | -12.560% | |
| 2025-08-07 | 93.98 | 94.76 | 92.36 | 94.26 | +1.105% | 296,181 | -14.396% | |
| 2025-08-06 | 93.03 | 97.02 | 90.77 | 93.23 | +8.914% | 428,668 | -13.451% | |
| 2025-08-05 | 84.22 | 86.63 | 83.61 | 85.60 | +1.470% | 340,818 | -5.736% | |
| 2025-08-04 | 81.49 | 84.47 | 81.49 | 84.36 | +4.097% | 154,708 | -4.350% | |
| 2025-08-01 | 80.85 | 81.60 | 79.00 | 81.04 | -0.246% | 126,468 | -0.432% | |
| 2025-07-31 | 81.35 | 81.94 | 80.05 | 81.24 | -0.891% | 107,237 | -0.677% | |
| 2025-07-30 | 82.62 | 83.33 | 81.36 | 81.97 | -0.570% | 86,456 | -1.562% | |
| 2025-07-29 | 83.11 | 83.20 | 81.76 | 82.44 | -0.036% | 71,411 | -2.123% | |
| 2025-07-28 | 82.50 | 83.46 | 82.22 | 82.47 | +0.049% | 108,312 | -2.158% | |
| 2025-07-25 | 81.09 | 82.69 | 80.60 | 82.43 | +2.055% | 116,150 | -2.111% | |
| 2025-07-24 | 82.09 | 82.10 | 80.67 | 80.77 | -1.692% | 102,061 | -0.099% | |
| 2025-07-23 | 80.87 | 82.31 | 80.44 | 82.16 | +2.202% | 119,320 | -1.789% | |
| 2025-07-22 | 80.24 | 82.02 | 80.24 | 80.39 | +0.714% | 109,287 | +0.373% | |
| 2025-07-21 | 79.78 | 80.65 | 79.60 | 79.82 | +0.063% | 103,001 | +1.090% | |
| 2025-07-18 | 82.92 | 83.13 | 79.65 | 79.77 | -2.838% | 121,008 | +1.153% | |
| 2025-07-17 | 82.50 | 83.28 | 81.56 | 82.10 | -0.617% | 135,425 | -1.717% | |
| 2025-07-16 | 82.84 | 83.78 | 81.87 | 82.61 | +0.462% | 103,948 | -2.324% | |
| 2025-07-15 | 84.03 | 84.78 | 81.91 | 82.23 | -2.212% | 135,033 | -1.873% | |
| 2025-07-14 | 83.72 | 84.95 | 83.30 | 84.09 | +0.484% | 73,227 | -4.043% | |
| 2025-07-11 | 85.50 | 85.50 | 82.77 | 83.69 | -2.408% | 84,551 | -3.579% | |
| 2025-07-10 | 84.78 | 86.94 | 84.75 | 85.75 | +1.419% | 113,383 | -5.901% | |
| 2025-07-09 | 84.68 | 84.68 | 83.33 | 84.55 | +0.763% | 95,480 | -4.565% | |
| 2025-07-08 | 83.02 | 84.72 | 82.78 | 83.91 | +1.121% | 128,206 | -3.837% | |
| 2025-07-07 | 84.04 | 84.63 | 82.76 | 82.98 | -1.671% | 109,194 | -2.760% | |
| 2025-07-03 | 84.40 | 84.58 | 83.15 | 84.39 | +0.650% | 75,102 | -4.384% | |
| 2025-07-02 | 83.55 | 84.41 | 82.06 | 83.84 | +0.185% | 122,853 | -3.763% | |
| 2025-07-01 | 82.92 | 84.98 | 82.64 | 83.69 | +0.771% | 108,025 | -3.585% | |
| 2025-06-30 | 82.92 | 83.72 | 82.35 | 83.05 | +0.581% | 126,127 | -2.842% | |
| 2025-06-27 | 82.37 | 83.33 | 81.89 | 82.57 | +0.206% | 230,472 | -2.277% | |
| 2025-06-26 | 84.65 | 84.65 | 80.86 | 82.40 | -2.531% | 165,878 | -2.075% | |
| 2025-06-25 | 84.62 | 85.39 | 83.89 | 84.54 | -0.307% | 164,292 | -4.554% | |
| 2025-06-24 | 83.54 | 84.83 | 82.30 | 84.80 | +1.703% | 132,835 | -4.847% | |
| 2025-06-23 | 81.78 | 83.38 | 80.69 | 83.38 | +1.956% | 120,669 | -3.226% | |
| 2025-06-20 | 82.39 | 82.53 | 81.08 | 81.78 | +0.110% | 467,754 | -1.333% | |
| 2025-06-18 | 80.84 | 82.30 | 80.04 | 81.69 | +0.839% | 158,431 | -1.224% | |
| 2025-06-17 | 81.31 | 82.81 | 81.01 | 81.01 | -1.328% | 164,215 | -0.395% | |
| 2025-06-16 | 82.01 | 83.15 | 81.04 | 82.10 | +1.196% | 144,522 | -1.717% | |
| 2025-06-13 | 80.87 | 82.99 | 80.69 | 81.13 | -0.295% | 229,261 | -0.542% | |
| 2025-06-12 | 82.58 | 83.27 | 80.94 | 81.37 | -2.129% | 103,908 | -0.836% | |
| 2025-06-11 | 83.68 | 84.46 | 82.99 | 83.14 | -0.586% | 146,477 | -2.947% | |
| 2025-06-10 | 83.44 | 84.27 | 82.93 | 83.63 | +0.372% | 110,343 | -3.515% | |
| 2025-06-09 | 84.50 | 84.50 | 82.36 | 83.32 | -0.963% | 97,071 | -3.157% | |
| 2025-06-06 | 84.51 | 85.00 | 82.98 | 84.13 | +0.875% | 95,034 | -4.089% | |
| 2025-06-05 | 82.52 | 83.92 | 81.92 | 83.40 | +1.030% | 119,039 | -3.249% | |
| 2025-06-04 | 82.45 | 82.98 | 82.22 | 82.55 | -0.374% | 101,781 | -2.253% | |
| 2025-06-03 | 80.61 | 83.00 | 80.58 | 82.86 | +3.060% | 180,817 | -2.619% | |
| 2025-06-02 | 81.73 | 82.17 | 79.38 | 80.40 | -2.190% | 172,916 | +0.361% | |
| 2025-05-30 | 80.88 | 82.78 | 80.37 | 82.20 | +1.394% | 166,962 | -1.837% | |
| 2025-05-29 | 81.51 | 82.67 | 80.61 | 81.07 | +0.074% | 219,640 | -0.469% | |
| 2025-05-28 | 82.20 | 82.59 | 80.54 | 81.01 | -2.020% | 165,768 | -0.395% | |
| 2025-05-27 | 82.37 | 83.67 | 81.79 | 82.68 | +1.572% | 227,711 | -2.407% | |
| 2025-05-23 | 78.52 | 81.47 | 78.35 | 81.40 | +2.882% | 205,755 | -0.872% | |
| 2025-05-22 | 81.02 | 81.59 | 79.10 | 79.12 | -2.920% | 220,289 | +1.984% | |
| 2025-05-21 | 83.99 | 84.53 | 81.11 | 81.50 | -3.835% | 150,662 | -0.994% | |
| 2025-05-20 | 85.63 | 86.09 | 84.23 | 84.75 | -1.408% | 187,698 | -4.791% | |
| 2025-05-19 | 83.60 | 86.27 | 83.18 | 85.96 | +1.404% | 253,580 | -6.131% | |
| 2025-05-16 | 83.30 | 85.27 | 82.93 | 84.77 | +1.765% | 140,295 | -4.813% | |
| 2025-05-15 | 82.93 | 83.91 | 82.45 | 83.30 | +0.361% | 148,179 | -3.133% | Div $0.200 |
| 2025-05-14 | 82.79 | 84.53 | 82.35 | 83.00 | -0.336% | 234,555 | -2.783% | |
| 2025-05-13 | 82.74 | 84.18 | 82.33 | 83.28 | +0.994% | 195,609 | -3.110% | |
| 2025-05-12 | 81.92 | 83.95 | 81.92 | 82.46 | +2.741% | 195,917 | -2.146% | |
| 2025-05-09 | 81.39 | 82.30 | 80.03 | 80.26 | -1.521% | 209,089 | +0.536% | |
| 2025-05-08 | 82.05 | 83.28 | 80.59 | 81.50 | -0.123% | 191,269 | -0.994% | |
| 2025-05-07 | 82.50 | 83.50 | 80.71 | 81.60 | -0.597% | 247,848 | -1.115% | |
| 2025-05-06 | 80.02 | 82.99 | 79.73 | 82.09 | +2.051% | 192,987 | -1.705% | |
| 2025-05-05 | 78.83 | 82.18 | 78.01 | 80.44 | +2.211% | 355,694 | +0.311% | |
| 2025-05-02 | 88.30 | 88.69 | 78.56 | 78.70 | -12.788% | 602,039 | +2.529% | |
| 2025-05-01 | 91.88 | 92.00 | 88.24 | 90.24 | -0.551% | 209,772 | -10.583% | |
| 2025-04-30 | 91.85 | 91.85 | 88.85 | 90.74 | -2.009% | 163,521 | -11.076% | |
| 2025-04-29 | 91.98 | 93.14 | 91.52 | 92.60 | +1.158% | 139,319 | -12.862% | |
| 2025-04-28 | 91.65 | 91.89 | 89.63 | 91.54 | -0.076% | 141,848 | -11.853% | |
| 2025-04-25 | 91.07 | 92.05 | 90.23 | 91.61 | -0.163% | 106,920 | -11.920% | |
| 2025-04-24 | 89.50 | 92.41 | 89.50 | 91.76 | +2.479% | 137,229 | -12.064% | |
| 2025-04-23 | 88.64 | 90.79 | 88.11 | 89.54 | +3.935% | 158,464 | -9.884% | |
| 2025-04-22 | 85.90 | 86.42 | 84.85 | 86.15 | 0.000% | 127,252 | -6.338% |