MGRC
Mcgrath Rentcorp
stockNASDAQ
At CloseNov 13, 2026 3:59:58 PM EST
128.67USD-1.008%(-1.31)252,206
After-hoursNov 13, 2026 4:00:30 PM EST
128.68USD+0.008%(+0.01)
MGRC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 130.65 | 130.65 | 127.69 | 128.68 | -1.000% | 252,206 | 0.000% | |
| 2026-11-12 | 128.78 | 130.13 | 128.19 | 129.98 | +0.924% | 205,554 | -1.000% | |
| 2026-11-11 | 128.76 | 130.17 | 127.55 | 128.79 | +0.171% | 262,319 | -0.085% | |
| 2026-11-10 | 128.49 | 128.89 | 125.69 | 128.57 | -0.588% | 225,623 | +0.086% | |
| 2026-11-09 | 128.29 | 130.24 | 126.95 | 129.33 | +3.447% | 264,643 | -0.503% | |
| 2026-11-06 | 127.52 | 128.26 | 124.90 | 125.02 | -1.930% | 403,659 | +2.928% | |
| 2026-11-05 | 133.02 | 134.49 | 123.34 | 127.48 | -4.049% | 827,171 | +0.941% | |
| 2026-11-04 | 134.59 | 134.61 | 129.51 | 132.86 | -0.045% | 582,747 | -3.146% | |
| 2026-11-03 | 129.69 | 134.09 | 128.38 | 132.92 | +2.689% | 4,728,109 | -3.190% | |
| 2026-11-02 | 123.54 | 132.90 | 121.83 | 129.44 | +9.435% | 1,247,059 | -0.587% | |
| 2026-10-30 | 119.57 | 119.90 | 116.61 | 118.28 | -1.104% | 169,601 | +8.793% | |
| 2026-10-29 | 121.16 | 123.00 | 117.66 | 119.60 | +0.690% | 310,383 | +7.592% | |
| 2026-10-28 | 120.34 | 120.87 | 117.67 | 118.78 | -0.652% | 286,442 | +8.335% | |
| 2026-10-27 | 119.25 | 120.58 | 118.03 | 119.56 | +0.886% | 185,282 | +7.628% | |
| 2026-10-26 | 118.04 | 118.85 | 117.53 | 118.51 | +1.152% | 131,988 | +8.582% | |
| 2026-10-23 | 115.95 | 117.61 | 114.77 | 117.16 | +0.300% | 156,816 | +9.833% | |
| 2026-10-22 | 114.24 | 117.27 | 112.91 | 116.81 | +2.223% | 138,374 | +10.162% | |
| 2026-10-21 | 112.35 | 114.90 | 111.41 | 114.27 | +1.999% | 143,448 | +12.610% | |
| 2026-10-20 | 112.61 | 113.63 | 111.49 | 112.03 | -0.240% | 85,148 | +14.862% | |
| 2026-10-19 | 113.35 | 113.45 | 111.88 | 112.30 | -0.646% | 84,829 | +14.586% | |
| 2026-10-16 | 113.01 | 114.06 | 112.30 | 113.03 | -0.141% | 156,073 | +13.846% | Div $0.495 |
| 2026-10-15 | 113.15 | 113.48 | 111.27 | 113.19 | +1.090% | 171,990 | +13.685% | |
| 2026-10-14 | 113.59 | 114.68 | 111.69 | 111.97 | -2.329% | 141,281 | +14.924% | |
| 2026-10-13 | 113.27 | 114.98 | 112.09 | 114.64 | +1.559% | 124,628 | +12.247% | |
| 2026-10-12 | 113.14 | 113.90 | 111.85 | 112.88 | -0.669% | 165,045 | +13.997% | |
| 2026-10-09 | 112.72 | 114.27 | 112.13 | 113.64 | +0.807% | 119,171 | +13.235% | |
| 2026-10-08 | 113.77 | 113.77 | 111.88 | 112.73 | -1.339% | 225,345 | +14.149% | |
| 2026-10-07 | 116.46 | 118.40 | 113.96 | 114.26 | -3.153% | 199,496 | +12.620% | |
| 2026-10-06 | 117.36 | 119.55 | 117.32 | 117.98 | +1.210% | 111,176 | +9.069% | |
| 2026-10-05 | 116.56 | 117.13 | 115.08 | 116.57 | -0.842% | 186,043 | +10.389% | |
| 2026-10-02 | 116.53 | 117.98 | 115.43 | 117.56 | +2.235% | 154,747 | +9.459% | |
| 2026-10-01 | 113.74 | 115.77 | 112.70 | 114.99 | +0.560% | 161,034 | +11.905% | |
| 2026-09-30 | 114.49 | 115.02 | 113.29 | 114.35 | +0.105% | 156,777 | +12.532% | |
| 2026-09-29 | 115.44 | 115.94 | 112.10 | 114.23 | -0.548% | 158,384 | +12.650% | |
| 2026-09-28 | 112.71 | 114.89 | 111.25 | 114.86 | +1.440% | 157,358 | +12.032% | |
| 2026-09-25 | 112.17 | 115.10 | 112.17 | 113.23 | +1.134% | 192,937 | +13.645% | |
| 2026-09-24 | 113.34 | 113.34 | 110.87 | 111.96 | -1.130% | 140,126 | +14.934% | |
| 2026-09-23 | 113.04 | 113.71 | 111.60 | 113.24 | -0.203% | 185,748 | +13.635% | |
| 2026-09-22 | 112.98 | 113.97 | 112.31 | 113.47 | +1.530% | 172,147 | +13.404% | |
| 2026-09-21 | 110.78 | 112.16 | 110.03 | 111.76 | +0.785% | 97,750 | +15.140% | |
| 2026-09-18 | 110.78 | 111.33 | 109.94 | 110.89 | -0.618% | 240,173 | +16.043% | |
| 2026-09-17 | 112.28 | 112.28 | 110.31 | 111.58 | +0.324% | 209,728 | +15.325% | |
| 2026-09-16 | 111.17 | 112.09 | 110.33 | 111.22 | +0.424% | 135,517 | +15.699% | |
| 2026-09-15 | 110.88 | 111.00 | 109.52 | 110.75 | +0.108% | 200,248 | +16.190% | |
| 2026-09-14 | 109.69 | 111.07 | 109.69 | 110.63 | +0.208% | 131,784 | +16.316% | |
| 2026-09-11 | 111.38 | 111.97 | 110.03 | 110.40 | +0.492% | 93,882 | +16.558% | |
| 2026-09-10 | 110.33 | 110.75 | 109.46 | 109.86 | -1.072% | 125,999 | +17.131% | |
| 2026-09-09 | 110.08 | 111.63 | 109.54 | 111.05 | +0.208% | 168,906 | +15.876% | |
| 2026-09-08 | 111.32 | 111.58 | 110.22 | 110.82 | -0.690% | 125,303 | +16.116% | |
| 2026-09-04 | 108.90 | 111.59 | 108.90 | 111.59 | +1.538% | 84,653 | +15.315% | |
| 2026-09-03 | 110.42 | 111.26 | 108.77 | 109.90 | +0.384% | 132,519 | +17.088% | |
| 2026-09-02 | 111.37 | 111.83 | 109.48 | 109.48 | -1.227% | 124,333 | +17.537% | |
| 2026-09-01 | 111.81 | 115.00 | 110.27 | 110.84 | -1.423% | 152,532 | +16.095% | |
| 2026-08-31 | 111.57 | 112.87 | 111.15 | 112.44 | +0.143% | 125,751 | +14.443% | |
| 2026-08-28 | 114.56 | 115.25 | 112.00 | 112.28 | -1.292% | 127,243 | +14.606% | |
| 2026-08-27 | 113.83 | 114.17 | 112.82 | 113.75 | -0.350% | 104,106 | +13.125% | |
| 2026-08-26 | 115.20 | 116.00 | 114.06 | 114.15 | -0.506% | 102,073 | +12.729% | |
| 2026-08-25 | 116.98 | 117.51 | 114.00 | 114.73 | -1.528% | 141,049 | +12.159% | |
| 2026-08-24 | 116.65 | 117.94 | 115.88 | 116.51 | -0.120% | 105,578 | +10.445% | |
| 2026-08-21 | 116.77 | 117.93 | 115.46 | 116.65 | +0.180% | 85,148 | +10.313% | |
| 2026-08-20 | 117.13 | 117.98 | 116.19 | 116.44 | -1.597% | 101,308 | +10.512% | |
| 2026-08-19 | 119.78 | 120.85 | 117.67 | 118.33 | -0.463% | 103,059 | +8.747% | |
| 2026-08-18 | 121.23 | 122.00 | 117.84 | 118.88 | -1.785% | 204,074 | +8.244% | |
| 2026-08-17 | 121.11 | 121.60 | 119.86 | 121.04 | -1.014% | 116,711 | +6.312% | |
| 2026-08-14 | 120.48 | 122.42 | 119.33 | 122.28 | +1.494% | 96,516 | +5.234% | |
| 2026-08-13 | 121.23 | 121.23 | 117.00 | 120.48 | -0.050% | 91,344 | +6.806% | |
| 2026-08-12 | 121.04 | 121.75 | 118.45 | 120.54 | -0.281% | 157,286 | +6.753% | |
| 2026-08-11 | 120.99 | 123.00 | 120.14 | 120.88 | +0.290% | 125,604 | +6.453% | |
| 2026-08-10 | 118.71 | 120.78 | 117.72 | 120.53 | +0.651% | 107,023 | +6.762% | |
| 2026-08-07 | 121.95 | 123.82 | 119.50 | 119.75 | -1.643% | 100,871 | +7.457% | |
| 2026-08-06 | 121.56 | 122.35 | 119.61 | 121.75 | +0.612% | 167,400 | +5.692% | |
| 2026-08-05 | 119.71 | 121.92 | 116.60 | 121.01 | +0.523% | 213,719 | +6.338% | |
| 2026-08-04 | 120.00 | 122.06 | 119.64 | 120.38 | +0.602% | 250,837 | +6.895% | |
| 2026-08-03 | 116.84 | 120.00 | 116.84 | 119.66 | +3.917% | 311,522 | +7.538% | |
| 2026-07-31 | 115.52 | 117.30 | 114.11 | 115.15 | +0.130% | 266,075 | +11.750% | |
| 2026-07-30 | 116.20 | 117.67 | 112.85 | 115.00 | -1.709% | 268,695 | +11.896% | |
| 2026-07-29 | 119.02 | 119.29 | 116.62 | 117.00 | -2.484% | 170,325 | +9.983% | |
| 2026-07-28 | 120.09 | 121.69 | 118.59 | 119.98 | -0.017% | 326,182 | +7.251% | |
| 2026-07-27 | 121.31 | 121.31 | 118.38 | 120.00 | +0.200% | 174,813 | +7.233% | |
| 2026-07-24 | 119.61 | 120.08 | 118.45 | 119.76 | +0.672% | 129,228 | +7.448% | |
| 2026-07-23 | 115.79 | 119.36 | 115.79 | 118.96 | +1.571% | 156,078 | +8.171% | |
| 2026-07-22 | 116.85 | 117.60 | 116.14 | 117.12 | +0.420% | 126,473 | +9.870% | |
| 2026-07-21 | 117.66 | 119.55 | 115.22 | 116.63 | -0.732% | 90,597 | +10.332% | |
| 2026-07-20 | 118.49 | 118.93 | 117.14 | 117.49 | -0.660% | 104,073 | +9.524% | |
| 2026-07-17 | 119.62 | 121.55 | 117.75 | 118.27 | -2.272% | 111,774 | +8.802% | Div $0.495 |
| 2026-07-16 | 117.20 | 121.38 | 117.20 | 121.02 | +2.899% | 162,049 | +6.330% | |
| 2026-07-15 | 115.96 | 118.28 | 114.89 | 117.61 | +1.493% | 149,076 | +9.412% | |
| 2026-07-14 | 118.30 | 118.30 | 115.24 | 115.88 | -1.101% | 159,134 | +11.046% | |
| 2026-07-13 | 116.68 | 118.46 | 116.43 | 117.17 | +0.351% | 114,012 | +9.823% | |
| 2026-07-10 | 114.96 | 117.01 | 114.96 | 116.76 | +1.903% | 72,386 | +10.209% | |
| 2026-07-09 | 114.20 | 115.53 | 112.55 | 114.58 | +0.934% | 137,764 | +12.306% | |
| 2026-07-08 | 113.32 | 113.93 | 111.37 | 113.52 | -0.053% | 143,064 | +13.354% | |
| 2026-07-07 | 116.26 | 116.35 | 112.94 | 113.58 | -2.347% | 133,164 | +13.295% | |
| 2026-07-06 | 117.50 | 119.28 | 115.91 | 116.31 | -1.357% | 165,801 | +10.635% | |
| 2026-07-02 | 119.97 | 121.03 | 116.45 | 117.91 | -1.652% | 182,290 | +9.134% | |
| 2026-07-01 | 121.80 | 121.80 | 119.39 | 119.89 | -0.942% | 166,488 | +7.332% | |
| 2026-06-30 | 122.27 | 122.53 | 120.49 | 121.03 | -0.428% | 210,238 | +6.321% | |
| 2026-06-29 | 122.42 | 122.64 | 120.57 | 121.55 | -1.427% | 238,434 | +5.866% | |
| 2026-06-26 | 124.10 | 125.83 | 121.64 | 123.31 | 0.000% | 1,105,736 | +4.355% | |
| 2026-06-25 | 121.83 | 125.15 | 121.72 | 123.31 | +1.248% | 238,559 | +4.355% | |
| 2026-06-24 | 118.91 | 122.74 | 118.91 | 121.79 | +1.908% | 255,514 | +5.657% | |
| 2026-06-23 | 117.76 | 119.99 | 116.43 | 119.51 | +0.920% | 218,505 | +7.673% | |
| 2026-06-22 | 118.62 | 119.71 | 117.91 | 118.42 | +0.195% | 162,966 | +8.664% | |
| 2026-06-18 | 114.63 | 118.51 | 114.63 | 118.19 | +3.894% | 426,736 | +8.876% | |
| 2026-06-17 | 113.43 | 115.96 | 112.50 | 113.76 | -0.281% | 158,900 | +13.115% | |
| 2026-06-16 | 114.85 | 116.23 | 113.72 | 114.08 | -0.088% | 210,419 | +12.798% | |
| 2026-06-15 | 114.90 | 116.55 | 113.67 | 114.18 | -0.791% | 182,847 | +12.699% | |
| 2026-06-12 | 115.62 | 116.44 | 114.65 | 115.09 | +0.218% | 89,850 | +11.808% | |
| 2026-06-11 | 113.75 | 115.84 | 113.28 | 114.84 | +1.664% | 126,613 | +12.052% | |
| 2026-06-10 | 113.71 | 114.19 | 112.31 | 112.96 | +0.160% | 151,170 | +13.916% | |
| 2026-06-09 | 110.44 | 113.69 | 110.44 | 112.78 | +3.174% | 302,700 | +14.098% | |
| 2026-06-08 | 109.05 | 110.27 | 107.67 | 109.31 | +0.395% | 152,052 | +17.720% | |
| 2026-06-05 | 109.67 | 110.63 | 108.04 | 108.88 | -0.421% | 146,477 | +18.185% | |
| 2026-06-04 | 108.34 | 110.12 | 108.22 | 109.34 | +2.244% | 174,733 | +17.688% | |
| 2026-06-03 | 106.79 | 107.28 | 105.36 | 106.94 | +0.009% | 150,315 | +20.329% | |
| 2026-06-02 | 107.21 | 109.55 | 106.46 | 106.93 | -0.539% | 211,007 | +20.340% | |
| 2026-06-01 | 108.28 | 109.86 | 104.97 | 107.51 | -1.358% | 153,812 | +19.691% | |
| 2026-05-29 | 111.60 | 112.09 | 108.77 | 108.99 | -2.137% | 191,633 | +18.066% | |
| 2026-05-28 | 111.68 | 111.79 | 109.81 | 111.37 | -0.278% | 103,695 | +15.543% | |
| 2026-05-27 | 112.21 | 113.15 | 111.12 | 111.68 | -0.027% | 91,885 | +15.222% | |
| 2026-05-26 | 110.37 | 113.94 | 110.37 | 111.71 | +1.481% | 244,558 | +15.191% | |
| 2026-05-22 | 110.00 | 110.17 | 105.06 | 110.08 | +0.365% | 108,825 | +16.897% | |
| 2026-05-21 | 108.86 | 110.13 | 105.89 | 109.68 | -0.137% | 190,209 | +17.323% | |
| 2026-05-20 | 109.92 | 111.06 | 109.01 | 109.83 | -0.082% | 137,699 | +17.163% | |
| 2026-05-19 | 112.00 | 112.00 | 109.35 | 109.92 | -2.519% | 149,553 | +17.067% | |
| 2026-05-18 | 111.75 | 113.58 | 111.75 | 112.76 | +0.904% | 80,540 | +14.118% | |
| 2026-05-15 | 114.31 | 115.17 | 111.58 | 111.75 | -3.297% | 116,602 | +15.150% | |
| 2026-05-14 | 114.90 | 116.47 | 114.42 | 115.56 | +1.200% | 142,152 | +11.353% | |
| 2026-05-13 | 113.63 | 114.34 | 112.90 | 114.19 | +0.422% | 125,951 | +12.689% | |
| 2026-05-12 | 114.14 | 114.31 | 111.86 | 113.71 | -0.167% | 153,082 | +13.165% | |
| 2026-05-11 | 114.00 | 116.77 | 113.88 | 113.90 | -0.645% | 238,395 | +12.976% | |
| 2026-05-08 | 114.74 | 115.75 | 113.70 | 114.64 | +0.271% | 169,965 | +12.247% | |
| 2026-05-07 | 113.78 | 114.87 | 112.99 | 114.33 | +1.123% | 192,181 | +12.551% | |
| 2026-05-06 | 113.17 | 114.19 | 112.15 | 113.06 | 0.000% | 184,587 | +13.816% | |
| 2026-05-05 | 111.50 | 113.99 | 111.50 | 113.06 | +1.426% | 170,261 | +13.816% | |
| 2026-05-04 | 108.32 | 113.54 | 108.25 | 111.47 | +1.911% | 329,834 | +15.439% | |
| 2026-05-01 | 110.56 | 112.17 | 108.15 | 109.38 | -1.058% | 176,731 | +17.645% | |
| 2026-04-30 | 113.79 | 113.79 | 104.89 | 110.55 | -6.944% | 545,305 | +16.400% | |
| 2026-04-29 | 118.97 | 119.95 | 117.82 | 118.80 | -1.033% | 350,805 | +8.316% | |
| 2026-04-28 | 118.86 | 120.39 | 117.20 | 120.04 | +1.634% | 197,908 | +7.198% | |
| 2026-04-27 | 116.46 | 119.88 | 116.46 | 118.11 | +1.977% | 381,554 | +8.949% | |
| 2026-04-24 | 114.36 | 117.62 | 114.33 | 115.82 | +0.713% | 256,711 | +11.103% | |
| 2026-04-23 | 110.50 | 116.06 | 110.03 | 115.00 | +5.004% | 357,569 | +11.896% | |
| 2026-04-22 | 109.80 | 110.00 | 107.00 | 109.52 | +0.311% | 942,699 | +17.495% | |
| 2026-04-21 | 114.37 | 115.09 | 107.95 | 109.18 | -4.110% | 578,225 | +17.860% | |
| 2026-04-20 | 116.79 | 118.01 | 112.07 | 113.86 | -2.576% | 485,786 | +13.016% | |
| 2026-04-17 | 116.66 | 117.84 | 115.86 | 116.87 | +1.283% | 92,028 | +10.105% | |
| 2026-04-16 | 114.41 | 115.81 | 111.69 | 115.39 | +0.208% | 137,055 | +11.517% | Div $0.495 |
| 2026-04-15 | 114.20 | 115.20 | 112.25 | 115.15 | +0.797% | 113,083 | +11.750% | |
| 2026-04-14 | 114.15 | 114.83 | 111.31 | 114.24 | -0.079% | 97,595 | +12.640% | |
| 2026-04-13 | 114.15 | 114.87 | 112.34 | 114.33 | +0.193% | 102,295 | +12.551% | |
| 2026-04-10 | 113.77 | 114.71 | 113.30 | 114.11 | +0.228% | 106,820 | +12.768% | |
| 2026-04-09 | 111.39 | 114.65 | 110.42 | 113.85 | +1.407% | 129,134 | +13.026% | |
| 2026-04-08 | 114.88 | 116.96 | 111.87 | 112.27 | +0.663% | 250,802 | +14.617% | |
| 2026-04-07 | 108.74 | 111.97 | 107.80 | 111.53 | +2.434% | 190,890 | +15.377% | |
| 2026-04-06 | 106.79 | 109.35 | 106.08 | 108.88 | +1.255% | 251,361 | +18.185% | |
| 2026-04-02 | 110.59 | 112.08 | 106.63 | 107.53 | -3.991% | 202,151 | +19.669% | |
| 2026-04-01 | 110.72 | 114.32 | 110.10 | 112.00 | +1.560% | 311,735 | +14.893% | |
| 2026-03-31 | 110.44 | 111.75 | 108.47 | 110.28 | +0.474% | 333,890 | +16.685% | |
| 2026-03-30 | 110.80 | 110.80 | 109.00 | 109.76 | -0.218% | 324,631 | +17.238% | |
| 2026-03-27 | 110.14 | 111.71 | 108.88 | 110.00 | -0.919% | 266,975 | +16.982% | |
| 2026-03-26 | 108.05 | 111.19 | 108.05 | 111.02 | +1.444% | 144,153 | +15.907% | |
| 2026-03-25 | 109.82 | 111.50 | 108.22 | 109.44 | +0.459% | 136,439 | +17.580% | |
| 2026-03-24 | 107.34 | 110.30 | 106.14 | 108.94 | +0.230% | 117,048 | +18.120% | |
| 2026-03-23 | 107.67 | 109.75 | 106.63 | 108.69 | +3.141% | 116,126 | +18.392% | |
| 2026-03-20 | 105.75 | 106.36 | 104.53 | 105.38 | -0.435% | 238,707 | +22.110% | |
| 2026-03-19 | 104.98 | 106.47 | 104.85 | 105.84 | +0.580% | 122,628 | +21.580% | |
| 2026-03-18 | 104.39 | 106.95 | 103.96 | 105.23 | -0.275% | 136,105 | +22.285% | |
| 2026-03-17 | 105.34 | 106.23 | 104.61 | 105.52 | +0.754% | 179,818 | +21.948% | |
| 2026-03-16 | 104.61 | 105.49 | 103.66 | 104.73 | +1.100% | 154,395 | +22.868% | |
| 2026-03-13 | 104.30 | 108.00 | 102.91 | 103.59 | -0.394% | 178,646 | +24.220% | |
| 2026-03-12 | 103.30 | 105.58 | 102.59 | 104.00 | -0.716% | 214,190 | +23.731% | |
| 2026-03-11 | 104.26 | 105.93 | 101.60 | 104.75 | +0.470% | 116,357 | +22.845% | |
| 2026-03-10 | 105.55 | 106.94 | 103.81 | 104.26 | -1.025% | 158,244 | +23.422% | |
| 2026-03-09 | 105.93 | 107.71 | 103.90 | 105.34 | -2.291% | 164,184 | +22.157% | |
| 2026-03-06 | 107.39 | 107.96 | 104.82 | 107.81 | -1.812% | 110,848 | +19.358% | |
| 2026-03-05 | 110.50 | 112.17 | 108.20 | 109.80 | -1.170% | 161,867 | +17.195% | |
| 2026-03-04 | 108.66 | 111.19 | 106.70 | 111.10 | +2.633% | 165,489 | +15.824% | |
| 2026-03-03 | 107.14 | 109.53 | 105.42 | 108.25 | -1.770% | 106,919 | +18.873% | |
| 2026-03-02 | 110.35 | 111.13 | 108.44 | 110.20 | -0.676% | 117,397 | +16.770% | |
| 2026-02-27 | 113.38 | 114.18 | 107.98 | 110.95 | -3.463% | 174,938 | +15.980% | |
| 2026-02-26 | 115.69 | 119.00 | 113.11 | 114.93 | -0.657% | 266,753 | +11.964% | |
| 2026-02-25 | 115.41 | 116.81 | 113.85 | 115.69 | +1.057% | 101,054 | +11.228% | |
| 2026-02-24 | 113.09 | 116.27 | 112.76 | 114.48 | +1.247% | 184,393 | +12.404% | |
| 2026-02-23 | 113.00 | 113.77 | 108.23 | 113.07 | +0.266% | 224,100 | +13.806% | |
| 2026-02-20 | 114.18 | 115.00 | 112.12 | 112.77 | -0.966% | 128,301 | +14.108% | |
| 2026-02-19 | 114.71 | 115.86 | 113.42 | 113.87 | -1.403% | 124,874 | +13.006% | |
| 2026-02-18 | 116.52 | 118.09 | 115.31 | 115.49 | -1.274% | 84,349 | +11.421% | |
| 2026-02-17 | 117.78 | 118.25 | 115.69 | 116.98 | -0.561% | 83,205 | +10.002% | |
| 2026-02-13 | 115.40 | 117.80 | 114.93 | 117.64 | +2.083% | 97,864 | +9.385% | |
| 2026-02-12 | 116.85 | 118.36 | 115.15 | 115.24 | -0.346% | 122,269 | +11.663% | |
| 2026-02-11 | 117.55 | 117.70 | 114.93 | 115.64 | -0.130% | 144,692 | +11.276% | |
| 2026-02-10 | 117.72 | 120.50 | 115.60 | 115.79 | -0.975% | 97,966 | +11.132% | |
| 2026-02-09 | 119.36 | 120.01 | 116.53 | 116.93 | -2.093% | 214,285 | +10.049% | |
| 2026-02-06 | 117.20 | 121.60 | 116.67 | 119.43 | -0.641% | 230,169 | +7.745% | |
| 2026-02-05 | 120.86 | 123.50 | 119.53 | 120.20 | -0.546% | 201,732 | +7.055% | |
| 2026-02-04 | 117.82 | 121.18 | 115.07 | 120.86 | +3.609% | 150,650 | +6.470% | |
| 2026-02-03 | 114.94 | 117.19 | 114.94 | 116.65 | +1.048% | 153,150 | +10.313% | |
| 2026-02-02 | 111.66 | 115.73 | 111.39 | 115.44 | +3.358% | 107,258 | +11.469% | |
| 2026-01-30 | 109.98 | 112.80 | 109.18 | 111.69 | +0.867% | 147,824 | +15.212% | |
| 2026-01-29 | 116.93 | 117.91 | 108.76 | 110.73 | -5.681% | 172,801 | +16.211% | |
| 2026-01-28 | 114.45 | 118.66 | 113.98 | 117.40 | +2.676% | 200,185 | +9.608% | |
| 2026-01-27 | 113.80 | 114.97 | 113.30 | 114.34 | +0.369% | 112,606 | +12.542% | |
| 2026-01-26 | 113.82 | 114.97 | 112.61 | 113.92 | +0.105% | 104,998 | +12.956% | |
| 2026-01-23 | 115.20 | 116.36 | 113.76 | 113.80 | -2.023% | 111,934 | +13.076% | |
| 2026-01-22 | 113.61 | 116.47 | 113.61 | 116.15 | +2.870% | 195,490 | +10.788% | |
| 2026-01-21 | 109.43 | 113.43 | 109.08 | 112.91 | +3.749% | 143,070 | +13.967% | |
| 2026-01-20 | 107.84 | 109.08 | 107.54 | 108.83 | -1.171% | 78,941 | +18.239% | |
| 2026-01-16 | 110.53 | 110.74 | 108.38 | 110.12 | -1.025% | 101,806 | +16.854% | Div $0.485 |
| 2026-01-15 | 109.80 | 112.38 | 109.73 | 111.26 | +1.330% | 113,029 | +15.657% | |
| 2026-01-14 | 108.90 | 109.88 | 107.13 | 109.80 | +0.320% | 158,292 | +17.195% | |
| 2026-01-13 | 110.13 | 110.27 | 109.01 | 109.45 | -0.409% | 73,680 | +17.570% | |
| 2026-01-12 | 107.59 | 111.13 | 105.95 | 109.90 | +1.449% | 85,122 | +17.088% | |
| 2026-01-09 | 109.25 | 110.30 | 108.10 | 108.33 | -0.551% | 59,096 | +18.785% | |
| 2026-01-08 | 105.89 | 110.03 | 105.89 | 108.93 | +2.282% | 114,859 | +18.131% | |
| 2026-01-07 | 107.81 | 108.05 | 105.27 | 106.50 | -1.206% | 104,343 | +20.826% | |
| 2026-01-06 | 106.22 | 108.48 | 105.14 | 107.80 | +0.672% | 101,513 | +19.369% | |
| 2026-01-05 | 104.77 | 109.08 | 104.00 | 107.08 | +1.758% | 109,127 | +20.172% | |
| 2026-01-02 | 104.53 | 106.07 | 103.78 | 105.23 | +0.286% | 102,862 | +22.285% | |
| 2025-12-31 | 106.16 | 106.48 | 103.71 | 104.93 | -1.344% | 143,049 | +22.634% | |
| 2025-12-30 | 105.98 | 106.96 | 104.54 | 106.36 | +0.094% | 163,274 | +20.985% | |
| 2025-12-29 | 108.05 | 108.46 | 101.64 | 106.26 | -1.657% | 250,126 | +21.099% | |
| 2025-12-26 | 107.84 | 108.40 | 106.67 | 108.05 | +0.372% | 69,038 | +19.093% | |
| 2025-12-24 | 107.80 | 108.26 | 107.11 | 107.65 | -0.573% | 60,322 | +19.536% | |
| 2025-12-23 | 107.88 | 108.78 | 107.40 | 108.27 | -0.018% | 108,240 | +18.851% | |
| 2025-12-22 | 107.78 | 108.57 | 106.83 | 108.29 | +0.213% | 101,411 | +18.829% | |
| 2025-12-19 | 107.15 | 108.29 | 106.37 | 108.06 | +0.372% | 248,231 | +19.082% | |
| 2025-12-18 | 107.42 | 108.31 | 106.11 | 107.66 | +1.318% | 129,382 | +19.524% | |
| 2025-12-17 | 107.12 | 109.41 | 105.78 | 106.26 | -1.190% | 139,419 | +21.099% | |
| 2025-12-16 | 108.13 | 109.23 | 107.26 | 107.54 | -0.343% | 123,372 | +19.658% | |
| 2025-12-15 | 108.12 | 108.86 | 106.99 | 107.91 | +1.068% | 114,528 | +19.248% | |
| 2025-12-12 | 110.44 | 111.26 | 106.24 | 106.77 | -3.174% | 179,165 | +20.521% | |
| 2025-12-11 | 107.18 | 110.53 | 107.18 | 110.27 | +2.998% | 164,221 | +16.695% | |
| 2025-12-10 | 102.72 | 107.80 | 102.00 | 107.06 | +4.225% | 166,174 | +20.194% | |
| 2025-12-09 | 101.90 | 104.11 | 100.81 | 102.72 | +0.607% | 75,831 | +25.273% | |
| 2025-12-08 | 103.10 | 103.32 | 101.50 | 102.10 | -0.980% | 131,583 | +26.033% | |
| 2025-12-05 | 103.36 | 104.84 | 102.26 | 103.11 | -0.203% | 85,911 | +24.799% | |
| 2025-12-04 | 103.93 | 104.30 | 103.11 | 103.32 | -1.053% | 74,036 | +24.545% | |
| 2025-12-03 | 101.84 | 105.32 | 101.33 | 104.42 | +3.335% | 89,870 | +23.233% | |
| 2025-12-02 | 102.14 | 102.28 | 100.70 | 101.05 | -0.912% | 128,002 | +27.343% | |
| 2025-12-01 | 102.40 | 103.81 | 101.13 | 101.98 | -1.067% | 139,933 | +26.182% | |
| 2025-11-28 | 103.55 | 103.55 | 102.51 | 103.08 | -0.770% | 60,821 | +24.835% | |
| 2025-11-26 | 103.73 | 104.70 | 102.23 | 103.88 | -0.336% | 159,397 | +23.874% | |
| 2025-11-25 | 100.13 | 104.44 | 99.69 | 104.23 | +4.575% | 196,013 | +23.458% | |
| 2025-11-24 | 99.44 | 100.07 | 98.65 | 99.67 | -0.310% | 178,514 | +29.106% | |
| 2025-11-21 | 96.15 | 101.05 | 96.13 | 99.98 | +4.265% | 120,190 | +28.706% | |
| 2025-11-20 | 97.51 | 98.22 | 95.47 | 95.89 | -0.135% | 110,748 | +34.195% | |
| 2025-11-19 | 95.51 | 96.33 | 95.25 | 96.02 | +0.439% | 161,742 | +34.014% | |
| 2025-11-18 | 97.17 | 97.86 | 94.99 | 95.60 | -1.828% | 119,485 | +34.603% | |
| 2025-11-17 | 101.73 | 101.73 | 97.07 | 97.38 | -4.031% | 110,116 | +32.142% | |
| 2025-11-14 | 101.37 | 101.77 | 100.43 | 101.47 | -0.226% | 145,029 | +26.816% | |
| 2025-11-13 | 102.67 | 103.89 | 101.33 | 101.70 | -1.597% | 108,220 | +26.529% | |
| 2025-11-12 | 102.60 | 104.00 | 102.60 | 103.35 | +0.515% | 85,778 | +24.509% | |
| 2025-11-11 | 104.07 | 104.25 | 102.67 | 102.82 | -1.078% | 108,891 | +25.151% | |
| 2025-11-10 | 105.02 | 106.56 | 103.38 | 103.94 | -0.650% | 101,744 | +23.802% | |
| 2025-11-07 | 105.67 | 106.00 | 104.01 | 104.62 | -1.227% | 127,628 | +22.998% | |
| 2025-11-06 | 107.10 | 107.11 | 105.58 | 105.92 | -1.607% | 111,229 | +21.488% | |
| 2025-11-05 | 107.80 | 108.60 | 106.74 | 107.65 | -0.009% | 80,992 | +19.536% | |
| 2025-11-04 | 108.58 | 108.82 | 106.16 | 107.66 | -1.356% | 62,714 | +19.524% | |
| 2025-11-03 | 107.13 | 110.56 | 107.00 | 109.14 | +1.582% | 170,587 | +17.904% | |
| 2025-10-31 | 108.80 | 110.08 | 107.04 | 107.44 | -1.729% | 157,234 | +19.769% | |
| 2025-10-30 | 110.75 | 112.97 | 109.24 | 109.33 | -1.673% | 122,237 | +17.699% | |
| 2025-10-29 | 112.13 | 113.31 | 110.77 | 111.19 | -1.637% | 225,049 | +15.730% | |
| 2025-10-28 | 114.17 | 114.33 | 111.69 | 113.04 | -1.189% | 196,954 | +13.836% | |
| 2025-10-27 | 114.34 | 115.41 | 113.02 | 114.40 | -0.087% | 160,390 | +12.483% | |
| 2025-10-24 | 112.02 | 115.52 | 109.26 | 114.50 | -4.885% | 228,030 | +12.384% | |
| 2025-10-23 | 121.51 | 122.05 | 118.00 | 120.38 | -1.489% | 102,777 | +6.895% | |
| 2025-10-22 | 121.14 | 123.20 | 120.19 | 122.20 | +1.059% | 104,465 | +5.303% | |
| 2025-10-21 | 119.86 | 122.36 | 118.88 | 120.92 | +0.842% | 74,044 | +6.417% | |
| 2025-10-20 | 118.55 | 120.07 | 117.58 | 119.91 | +0.807% | 76,682 | +7.314% | |
| 2025-10-17 | 117.21 | 119.72 | 116.03 | 118.95 | +1.019% | 115,968 | +8.180% | Div $0.485 |
| 2025-10-16 | 120.12 | 120.61 | 117.34 | 117.75 | -1.233% | 80,528 | +9.282% | |
| 2025-10-15 | 117.27 | 119.33 | 116.74 | 119.22 | +2.159% | 115,940 | +7.935% | |
| 2025-10-14 | 114.15 | 116.96 | 113.41 | 116.70 | +1.070% | 115,324 | +10.266% | |
| 2025-10-13 | 114.77 | 115.77 | 113.78 | 115.47 | +1.285% | 63,812 | +11.445% | |
| 2025-10-10 | 116.06 | 116.21 | 112.99 | 114.00 | -1.631% | 92,255 | +12.877% | |
| 2025-10-09 | 115.79 | 116.58 | 114.84 | 115.89 | -0.026% | 89,492 | +11.036% | |
| 2025-10-08 | 114.21 | 116.44 | 113.97 | 115.92 | +1.222% | 98,907 | +11.008% | |
| 2025-10-07 | 114.09 | 114.54 | 113.26 | 114.52 | +1.041% | 95,722 | +12.365% | |
| 2025-10-06 | 115.60 | 116.87 | 112.98 | 113.34 | -1.683% | 119,965 | +13.534% | |
| 2025-10-03 | 115.53 | 117.20 | 114.74 | 115.28 | -0.552% | 185,008 | +11.624% | |
| 2025-10-02 | 116.21 | 117.11 | 114.78 | 115.92 | -0.643% | 137,681 | +11.008% | |
| 2025-10-01 | 116.78 | 117.89 | 115.89 | 116.67 | -0.537% | 121,076 | +10.294% | |
| 2025-09-30 | 116.58 | 117.50 | 116.41 | 117.30 | +0.359% | 146,170 | +9.702% | |
| 2025-09-29 | 118.67 | 118.86 | 116.11 | 116.88 | -1.350% | 124,296 | +10.096% | |
| 2025-09-26 | 118.70 | 119.48 | 118.06 | 118.48 | -0.253% | 89,042 | +8.609% | |
| 2025-09-25 | 119.60 | 119.60 | 118.28 | 118.78 | -0.984% | 82,908 | +8.335% | |
| 2025-09-24 | 119.00 | 120.54 | 119.00 | 119.96 | +0.435% | 187,124 | +7.269% | |
| 2025-09-23 | 121.42 | 122.75 | 119.20 | 119.44 | -1.077% | 108,404 | +7.736% | |
| 2025-09-22 | 121.08 | 122.98 | 119.00 | 120.74 | -0.025% | 182,364 | +6.576% | |
| 2025-09-19 | 123.43 | 123.43 | 119.87 | 120.77 | -2.187% | 282,774 | +6.550% | |
| 2025-09-18 | 123.41 | 124.45 | 122.52 | 123.47 | +1.222% | 203,685 | +4.220% | |
| 2025-09-17 | 123.99 | 124.59 | 121.23 | 121.98 | -1.478% | 142,950 | +5.493% | |
| 2025-09-16 | 123.66 | 125.50 | 122.27 | 123.81 | +0.377% | 80,207 | +3.933% | |
| 2025-09-15 | 122.45 | 123.90 | 120.06 | 123.34 | +0.846% | 112,179 | +4.325% | |
| 2025-09-12 | 125.05 | 125.06 | 122.02 | 122.31 | -2.921% | 83,334 | +5.208% | |
| 2025-09-11 | 123.24 | 126.42 | 122.64 | 125.99 | +2.757% | 87,105 | +2.135% | |
| 2025-09-10 | 122.11 | 124.29 | 121.15 | 122.61 | +0.016% | 134,907 | +4.951% | |
| 2025-09-09 | 122.34 | 123.38 | 119.21 | 122.59 | -0.664% | 137,852 | +4.968% | |
| 2025-09-08 | 125.68 | 125.73 | 122.83 | 123.41 | -1.806% | 88,585 | +4.270% | |
| 2025-09-05 | 125.47 | 127.68 | 124.44 | 125.68 | +0.048% | 139,155 | +2.387% | |
| 2025-09-04 | 123.02 | 126.00 | 122.18 | 125.62 | +2.622% | 154,443 | +2.436% | |
| 2025-09-03 | 119.80 | 122.50 | 119.74 | 122.41 | +1.513% | 108,358 | +5.122% | |
| 2025-09-02 | 120.46 | 120.83 | 119.53 | 120.58 | -0.745% | 94,468 | +6.713% | |
| 2025-08-29 | 124.41 | 125.31 | 120.80 | 121.49 | -2.473% | 102,176 | +5.918% | |
| 2025-08-28 | 125.04 | 125.28 | 121.00 | 124.57 | -0.360% | 171,982 | +3.299% | |
| 2025-08-27 | 123.31 | 125.67 | 123.03 | 125.02 | +0.912% | 87,776 | +2.928% | |
| 2025-08-26 | 121.35 | 124.16 | 121.06 | 123.89 | +1.666% | 114,074 | +3.866% | |
| 2025-08-25 | 123.59 | 123.83 | 121.63 | 121.86 | -1.742% | 54,739 | +5.597% | |
| 2025-08-22 | 118.76 | 124.27 | 117.83 | 124.02 | +5.280% | 109,477 | +3.757% | |
| 2025-08-21 | 118.21 | 119.25 | 117.69 | 117.80 | -0.528% | 60,986 | +9.236% | |
| 2025-08-20 | 121.78 | 122.75 | 118.29 | 118.42 | -2.587% | 94,238 | +8.659% | |
| 2025-08-19 | 121.46 | 122.49 | 120.11 | 121.57 | +0.157% | 164,774 | +5.848% | |
| 2025-08-18 | 120.12 | 122.50 | 118.93 | 121.38 | +1.522% | 192,046 | +6.014% | |
| 2025-08-15 | 120.29 | 121.00 | 118.39 | 119.56 | +0.008% | 132,189 | +7.628% | |
| 2025-08-14 | 121.21 | 121.21 | 118.83 | 119.55 | -1.928% | 89,385 | +7.637% | |
| 2025-08-13 | 121.47 | 122.50 | 120.88 | 121.90 | +0.536% | 117,622 | +5.562% | |
| 2025-08-12 | 120.00 | 121.78 | 119.36 | 121.25 | +1.891% | 154,500 | +6.128% | |
| 2025-08-11 | 117.43 | 119.28 | 116.47 | 119.00 | +0.933% | 133,257 | +8.134% | |
| 2025-08-08 | 117.62 | 118.60 | 116.87 | 117.90 | +0.392% | 90,368 | +9.143% | |
| 2025-08-07 | 119.18 | 119.18 | 116.77 | 117.44 | -0.903% | 70,981 | +9.571% | |
| 2025-08-06 | 120.67 | 121.35 | 118.37 | 118.51 | -1.790% | 78,260 | +8.582% | |
| 2025-08-05 | 121.58 | 121.58 | 119.67 | 120.67 | -0.083% | 94,630 | +6.638% | |
| 2025-08-04 | 120.44 | 120.97 | 119.83 | 120.77 | +0.633% | 109,414 | +6.550% | |
| 2025-08-01 | 123.10 | 123.49 | 119.73 | 120.01 | -3.830% | 238,995 | +7.224% | |
| 2025-07-31 | 125.76 | 126.27 | 123.63 | 124.79 | -1.172% | 189,079 | +3.117% | |
| 2025-07-30 | 127.37 | 128.33 | 124.20 | 126.27 | -1.174% | 149,374 | +1.909% | |
| 2025-07-29 | 126.25 | 128.41 | 125.00 | 127.77 | +1.204% | 197,254 | +0.712% | |
| 2025-07-28 | 124.29 | 126.38 | 122.39 | 126.25 | +1.406% | 148,124 | +1.925% | |
| 2025-07-25 | 118.88 | 126.30 | 118.81 | 124.50 | +7.365% | 220,990 | +3.357% | |
| 2025-07-24 | 114.67 | 119.40 | 113.86 | 115.96 | +0.791% | 93,306 | +10.969% | |
| 2025-07-23 | 115.40 | 115.95 | 114.49 | 115.05 | +0.533% | 74,009 | +11.847% | |
| 2025-07-22 | 113.50 | 115.83 | 112.26 | 114.44 | +0.739% | 83,156 | +12.443% | |
| 2025-07-21 | 114.37 | 115.42 | 113.50 | 113.60 | -0.281% | 78,505 | +13.275% | |
| 2025-07-18 | 118.07 | 118.07 | 113.75 | 113.92 | -2.724% | 108,503 | +12.956% | |
| 2025-07-17 | 117.38 | 118.81 | 116.55 | 117.11 | -0.239% | 89,677 | +9.880% | Div $0.485 |
| 2025-07-16 | 116.51 | 117.84 | 115.41 | 117.39 | +1.041% | 96,207 | +9.618% | |
| 2025-07-15 | 120.08 | 120.08 | 116.18 | 116.18 | -2.713% | 110,952 | +10.759% | |
| 2025-07-14 | 119.23 | 119.75 | 118.63 | 119.42 | -0.334% | 64,039 | +7.754% | |
| 2025-07-11 | 120.55 | 120.55 | 119.61 | 119.82 | -1.277% | 85,241 | +7.394% | |
| 2025-07-10 | 120.18 | 122.71 | 119.69 | 121.37 | +1.336% | 141,722 | +6.023% | |
| 2025-07-09 | 119.03 | 120.30 | 117.70 | 119.77 | +1.106% | 126,211 | +7.439% | |
| 2025-07-08 | 119.47 | 119.71 | 118.25 | 118.46 | -0.429% | 146,078 | +8.627% | |
| 2025-07-07 | 120.39 | 121.69 | 118.70 | 118.97 | -1.466% | 130,492 | +8.162% | |
| 2025-07-03 | 120.89 | 122.28 | 119.42 | 120.74 | +0.558% | 97,844 | +6.576% | |
| 2025-07-02 | 118.32 | 120.31 | 117.95 | 120.07 | +1.308% | 125,844 | +7.171% | |
| 2025-07-01 | 115.53 | 119.50 | 114.66 | 118.52 | +2.208% | 168,469 | +8.572% | |
| 2025-06-30 | 118.52 | 118.52 | 115.33 | 115.96 | -1.845% | 148,773 | +10.969% | |
| 2025-06-27 | 116.82 | 118.21 | 116.67 | 118.14 | +1.295% | 495,569 | +8.922% | |
| 2025-06-26 | 114.11 | 117.25 | 114.11 | 116.63 | +1.674% | 152,195 | +10.332% | |
| 2025-06-25 | 115.78 | 115.78 | 114.39 | 114.71 | -1.155% | 144,026 | +12.179% | |
| 2025-06-24 | 112.84 | 116.33 | 111.89 | 116.05 | +3.644% | 197,483 | +10.883% | |
| 2025-06-23 | 111.29 | 112.56 | 110.56 | 111.97 | +0.602% | 131,076 | +14.924% | |
| 2025-06-20 | 114.98 | 115.25 | 111.06 | 111.30 | -2.505% | 196,564 | +15.615% | |
| 2025-06-18 | 112.29 | 114.81 | 112.29 | 114.16 | +1.458% | 170,741 | +12.719% | |
| 2025-06-17 | 111.44 | 115.18 | 111.40 | 112.52 | +0.080% | 209,182 | +14.362% | |
| 2025-06-16 | 114.44 | 115.20 | 111.75 | 112.43 | -1.160% | 136,755 | +14.453% | |
| 2025-06-13 | 114.55 | 116.12 | 113.55 | 113.75 | -1.745% | 167,116 | +13.125% | |
| 2025-06-12 | 116.43 | 116.59 | 115.40 | 115.77 | -1.077% | 116,153 | +11.151% | |
| 2025-06-11 | 118.49 | 118.49 | 116.55 | 117.03 | -0.772% | 155,434 | +9.955% | |
| 2025-06-10 | 116.41 | 118.53 | 116.22 | 117.94 | +1.567% | 210,977 | +9.106% | |
| 2025-06-09 | 114.42 | 116.25 | 113.76 | 116.12 | +1.646% | 176,304 | +10.816% | |
| 2025-06-06 | 115.23 | 115.28 | 113.25 | 114.24 | +0.546% | 140,135 | +12.640% | |
| 2025-06-05 | 114.79 | 114.79 | 112.55 | 113.62 | -0.325% | 91,912 | +13.255% | |
| 2025-06-04 | 116.09 | 116.89 | 113.91 | 113.99 | -1.978% | 86,325 | +12.887% | |
| 2025-06-03 | 114.51 | 117.20 | 114.51 | 116.29 | +1.697% | 150,531 | +10.654% | |
| 2025-06-02 | 113.20 | 115.24 | 111.41 | 114.35 | +1.753% | 239,218 | +12.532% | |
| 2025-05-30 | 113.17 | 113.17 | 112.14 | 112.38 | -0.865% | 109,133 | +14.504% | |
| 2025-05-29 | 114.20 | 116.10 | 112.73 | 113.36 | -0.211% | 57,726 | +13.514% | |
| 2025-05-28 | 115.72 | 116.92 | 113.22 | 113.60 | 0.000% | 103,613 | +13.275% |