MLAB
Mesa Laboratories Inc
stockNASDAQ
At CloseNov 13, 2026 3:59:46 PM EST
139.57USD+3.232%(+4.37)87,653
Pre-marketNov 13, 2026 9:12:30 AM EST
135.30USD+0.074%(+0.10)
After-hoursNov 13, 2026 4:00:30 PM EST
139.01USD-0.401%(-0.56)
MLAB Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 135.20 | 140.93 | 134.19 | 139.01 | +2.818% | 87,653 | 0.000% | |
| 2026-11-12 | 138.39 | 139.94 | 130.81 | 135.20 | -2.881% | 116,302 | +2.818% | |
| 2026-11-11 | 137.38 | 142.98 | 137.38 | 139.21 | +1.680% | 183,743 | -0.144% | |
| 2026-11-10 | 129.30 | 138.07 | 129.30 | 136.91 | +7.112% | 234,185 | +1.534% | |
| 2026-11-09 | 127.11 | 131.87 | 126.54 | 127.82 | -0.335% | 118,409 | +8.754% | |
| 2026-11-06 | 119.47 | 128.60 | 119.47 | 128.25 | +7.502% | 109,672 | +8.390% | |
| 2026-11-05 | 124.86 | 124.86 | 118.01 | 119.30 | -5.460% | 107,612 | +16.521% | |
| 2026-11-04 | 128.10 | 131.71 | 126.03 | 126.19 | +0.566% | 110,563 | +10.159% | |
| 2026-11-03 | 123.82 | 127.44 | 123.74 | 125.48 | +2.878% | 91,471 | +10.783% | |
| 2026-11-02 | 129.74 | 129.80 | 121.26 | 121.97 | -4.569% | 153,255 | +13.971% | |
| 2026-10-30 | 132.35 | 132.55 | 127.08 | 127.81 | -3.924% | 73,172 | +8.763% | |
| 2026-10-29 | 132.98 | 134.38 | 131.65 | 133.03 | +1.302% | 60,916 | +4.495% | |
| 2026-10-28 | 128.35 | 133.78 | 128.35 | 131.32 | +1.602% | 143,437 | +5.856% | |
| 2026-10-27 | 130.86 | 133.41 | 128.66 | 129.25 | -0.477% | 90,091 | +7.551% | |
| 2026-10-26 | 128.87 | 131.19 | 128.87 | 129.87 | +0.940% | 52,472 | +7.038% | |
| 2026-10-23 | 127.90 | 129.63 | 124.95 | 128.66 | -0.341% | 88,260 | +8.044% | |
| 2026-10-22 | 129.27 | 131.01 | 127.59 | 129.10 | -0.077% | 77,461 | +7.676% | |
| 2026-10-21 | 124.21 | 129.78 | 123.76 | 129.20 | +3.228% | 84,176 | +7.593% | |
| 2026-10-20 | 123.25 | 128.27 | 122.52 | 125.16 | +1.504% | 77,219 | +11.066% | |
| 2026-10-19 | 123.79 | 125.49 | 122.96 | 123.31 | +0.674% | 75,323 | +12.737% | |
| 2026-10-16 | 127.96 | 128.14 | 122.23 | 122.48 | -4.118% | 74,353 | +13.496% | |
| 2026-10-15 | 125.18 | 129.06 | 125.00 | 127.74 | +1.252% | 100,252 | +8.823% | |
| 2026-10-14 | 125.19 | 129.38 | 125.19 | 126.16 | -1.098% | 79,581 | +10.185% | |
| 2026-10-13 | 127.76 | 129.69 | 126.80 | 127.56 | -0.398% | 108,693 | +8.976% | |
| 2026-10-12 | 127.36 | 128.53 | 126.10 | 128.07 | +0.439% | 105,000 | +8.542% | |
| 2026-10-09 | 125.97 | 129.90 | 125.80 | 127.51 | +1.150% | 93,366 | +9.019% | |
| 2026-10-08 | 129.51 | 129.51 | 125.13 | 126.06 | -3.001% | 153,680 | +10.273% | |
| 2026-10-07 | 133.50 | 135.35 | 129.73 | 129.96 | -4.483% | 70,384 | +6.964% | |
| 2026-10-06 | 142.87 | 144.35 | 135.05 | 136.06 | -4.338% | 103,262 | +2.168% | |
| 2026-10-05 | 133.34 | 143.43 | 133.34 | 142.23 | +7.303% | 147,964 | -2.264% | |
| 2026-10-02 | 130.46 | 134.43 | 130.08 | 132.55 | +2.514% | 77,656 | +4.874% | |
| 2026-10-01 | 130.65 | 131.91 | 129.01 | 129.30 | -0.493% | 93,200 | +7.510% | |
| 2026-09-30 | 132.47 | 132.70 | 129.26 | 129.94 | -0.794% | 127,592 | +6.980% | |
| 2026-09-29 | 133.43 | 133.59 | 130.17 | 130.98 | -1.511% | 124,398 | +6.131% | |
| 2026-09-28 | 133.51 | 135.02 | 131.68 | 132.99 | -0.783% | 82,238 | +4.527% | |
| 2026-09-25 | 138.60 | 138.60 | 132.37 | 134.04 | -2.516% | 163,200 | +3.708% | |
| 2026-09-24 | 132.39 | 138.66 | 130.53 | 137.50 | +3.376% | 201,704 | +1.098% | |
| 2026-09-23 | 134.63 | 136.31 | 131.69 | 133.01 | -1.203% | 105,452 | +4.511% | |
| 2026-09-22 | 130.99 | 136.20 | 130.69 | 134.63 | +2.093% | 114,661 | +3.253% | |
| 2026-09-21 | 126.87 | 132.25 | 126.40 | 131.87 | +4.212% | 114,134 | +5.414% | |
| 2026-09-18 | 126.15 | 127.74 | 124.50 | 126.54 | -0.472% | 136,667 | +9.855% | |
| 2026-09-17 | 126.34 | 128.42 | 125.79 | 127.14 | +1.477% | 72,172 | +9.336% | |
| 2026-09-16 | 126.97 | 129.54 | 124.91 | 125.29 | -1.463% | 123,953 | +10.951% | |
| 2026-09-15 | 120.77 | 127.32 | 120.57 | 127.15 | +4.667% | 189,572 | +9.328% | |
| 2026-09-14 | 121.79 | 122.71 | 119.07 | 121.48 | +0.505% | 110,550 | +14.430% | |
| 2026-09-11 | 122.42 | 126.11 | 120.39 | 120.87 | -0.033% | 129,178 | +15.008% | |
| 2026-09-10 | 122.43 | 124.70 | 120.69 | 120.91 | -2.421% | 171,656 | +14.970% | |
| 2026-09-09 | 124.00 | 126.08 | 123.24 | 123.91 | +0.137% | 127,797 | +12.186% | |
| 2026-09-08 | 127.18 | 127.18 | 123.14 | 123.74 | -3.162% | 148,556 | +12.340% | |
| 2026-09-04 | 126.09 | 128.29 | 125.35 | 127.78 | -0.584% | 100,597 | +8.789% | |
| 2026-09-03 | 131.47 | 132.70 | 127.80 | 128.53 | -1.623% | 127,453 | +8.154% | |
| 2026-09-02 | 125.18 | 131.43 | 125.18 | 130.65 | +4.128% | 139,024 | +6.399% | |
| 2026-09-01 | 127.13 | 128.28 | 124.24 | 125.47 | -1.877% | 116,025 | +10.791% | |
| 2026-08-31 | 127.97 | 129.44 | 123.59 | 127.87 | -0.945% | 155,879 | +8.712% | Div $0.160 |
| 2026-08-28 | 127.81 | 129.66 | 126.79 | 129.09 | +0.342% | 153,084 | +7.685% | |
| 2026-08-27 | 127.33 | 129.16 | 125.75 | 128.65 | +1.180% | 158,261 | +8.053% | |
| 2026-08-26 | 127.10 | 127.92 | 125.22 | 127.15 | -0.157% | 110,866 | +9.328% | |
| 2026-08-25 | 124.32 | 128.69 | 122.00 | 127.35 | +2.437% | 142,120 | +9.156% | |
| 2026-08-24 | 124.76 | 125.30 | 120.67 | 124.32 | -0.353% | 148,316 | +11.816% | |
| 2026-08-21 | 119.94 | 124.89 | 119.03 | 124.76 | +4.708% | 160,694 | +11.422% | |
| 2026-08-20 | 118.47 | 121.90 | 118.47 | 119.15 | -0.476% | 185,386 | +16.668% | |
| 2026-08-19 | 109.91 | 120.45 | 108.85 | 119.72 | +10.913% | 236,472 | +16.113% | |
| 2026-08-18 | 106.66 | 109.35 | 105.06 | 107.94 | +0.279% | 194,224 | +28.785% | |
| 2026-08-17 | 105.05 | 110.96 | 103.94 | 107.64 | +1.509% | 139,568 | +29.143% | |
| 2026-08-14 | 113.09 | 115.43 | 105.24 | 106.04 | -6.325% | 161,034 | +31.092% | |
| 2026-08-13 | 112.21 | 115.52 | 110.22 | 113.20 | +0.355% | 254,286 | +22.800% | |
| 2026-08-12 | 110.69 | 113.29 | 108.58 | 112.80 | +1.411% | 194,137 | +23.236% | |
| 2026-08-11 | 98.12 | 111.39 | 93.03 | 111.23 | +9.457% | 410,307 | +24.975% | |
| 2026-08-10 | 101.42 | 103.61 | 100.51 | 101.62 | -1.003% | 103,051 | +36.794% | |
| 2026-08-07 | 102.01 | 103.08 | 100.22 | 102.65 | +1.624% | 103,034 | +35.421% | |
| 2026-08-06 | 101.00 | 102.06 | 100.02 | 101.01 | -1.569% | 85,139 | +37.620% | |
| 2026-08-05 | 100.10 | 103.62 | 99.60 | 102.62 | +1.463% | 103,340 | +35.461% | |
| 2026-08-04 | 104.49 | 105.91 | 100.63 | 101.14 | -3.150% | 167,443 | +37.443% | |
| 2026-08-03 | 102.68 | 105.80 | 101.78 | 104.43 | +3.591% | 138,307 | +33.113% | |
| 2026-07-31 | 100.32 | 101.94 | 95.75 | 100.81 | -0.228% | 141,004 | +37.893% | |
| 2026-07-30 | 99.60 | 101.10 | 98.69 | 101.04 | +1.385% | 90,861 | +37.579% | |
| 2026-07-29 | 99.92 | 101.28 | 97.87 | 99.66 | -1.424% | 95,434 | +39.484% | |
| 2026-07-28 | 97.77 | 101.68 | 97.77 | 101.10 | +3.406% | 112,557 | +37.498% | |
| 2026-07-27 | 97.71 | 98.52 | 95.86 | 97.77 | +0.277% | 92,261 | +42.181% | |
| 2026-07-24 | 101.50 | 102.52 | 96.43 | 97.50 | -3.418% | 120,894 | +42.574% | |
| 2026-07-23 | 97.61 | 102.40 | 97.61 | 100.95 | +2.415% | 166,557 | +37.702% | |
| 2026-07-22 | 96.98 | 98.78 | 95.96 | 98.57 | +1.087% | 134,821 | +41.027% | |
| 2026-07-21 | 95.85 | 98.87 | 94.10 | 97.51 | +0.869% | 116,535 | +42.560% | |
| 2026-07-20 | 97.32 | 98.30 | 95.60 | 96.67 | -1.297% | 137,801 | +43.798% | |
| 2026-07-17 | 97.88 | 100.87 | 96.50 | 97.94 | -1.508% | 189,606 | +41.934% | |
| 2026-07-16 | 95.03 | 99.90 | 93.54 | 99.44 | +5.027% | 167,011 | +39.793% | |
| 2026-07-15 | 95.40 | 96.95 | 93.25 | 94.68 | +0.042% | 196,603 | +46.821% | |
| 2026-07-14 | 95.19 | 96.73 | 92.31 | 94.64 | -0.326% | 209,893 | +46.883% | |
| 2026-07-13 | 96.10 | 97.96 | 94.67 | 94.95 | -0.690% | 164,638 | +46.403% | |
| 2026-07-10 | 95.81 | 96.35 | 93.91 | 95.61 | +0.231% | 166,188 | +45.393% | |
| 2026-07-09 | 92.39 | 96.66 | 90.00 | 95.39 | +4.411% | 329,058 | +45.728% | |
| 2026-07-08 | 95.29 | 97.13 | 90.64 | 91.36 | -4.992% | 644,897 | +52.156% | |
| 2026-07-07 | 101.61 | 104.00 | 96.00 | 96.16 | -6.240% | 151,070 | +44.561% | |
| 2026-07-06 | 105.38 | 106.04 | 102.29 | 102.56 | -2.824% | 156,671 | +35.540% | |
| 2026-07-02 | 105.01 | 107.67 | 103.61 | 105.54 | +1.102% | 117,341 | +31.713% | |
| 2026-07-01 | 99.53 | 106.12 | 99.53 | 104.39 | +4.862% | 143,944 | +33.164% | |
| 2026-06-30 | 99.53 | 100.04 | 96.45 | 99.55 | +0.020% | 208,647 | +39.638% | |
| 2026-06-29 | 102.42 | 102.86 | 98.83 | 99.53 | -2.822% | 145,403 | +39.666% | |
| 2026-06-26 | 98.10 | 103.43 | 96.28 | 102.42 | +4.350% | 257,312 | +35.725% | |
| 2026-06-25 | 95.49 | 99.95 | 95.45 | 98.15 | +3.917% | 181,087 | +41.630% | |
| 2026-06-24 | 91.98 | 96.55 | 91.96 | 94.45 | +2.697% | 180,975 | +47.178% | |
| 2026-06-23 | 92.54 | 96.69 | 91.86 | 91.97 | -1.351% | 208,462 | +51.147% | |
| 2026-06-22 | 95.27 | 96.10 | 87.22 | 93.23 | -1.966% | 208,843 | +49.104% | |
| 2026-06-18 | 95.68 | 97.80 | 94.14 | 95.10 | +0.158% | 174,252 | +46.172% | |
| 2026-06-17 | 100.53 | 101.28 | 93.62 | 94.95 | -4.745% | 272,495 | +46.403% | |
| 2026-06-16 | 105.35 | 106.49 | 98.84 | 99.68 | -4.228% | 260,934 | +39.456% | |
| 2026-06-15 | 106.72 | 107.79 | 101.79 | 104.08 | -1.327% | 559,041 | +33.561% | |
| 2026-06-12 | 107.29 | 110.14 | 105.16 | 105.48 | -1.742% | 395,637 | +31.788% | |
| 2026-06-11 | 108.82 | 108.82 | 103.94 | 107.35 | +0.121% | 239,531 | +29.492% | |
| 2026-06-10 | 108.17 | 109.49 | 106.31 | 107.22 | -1.660% | 273,164 | +29.649% | |
| 2026-06-09 | 110.39 | 113.99 | 105.67 | 109.03 | +0.526% | 362,700 | +27.497% | |
| 2026-06-08 | 104.94 | 108.47 | 104.94 | 108.46 | +4.399% | 181,463 | +28.167% | |
| 2026-06-05 | 109.13 | 109.55 | 103.80 | 103.89 | -4.802% | 218,130 | +33.805% | |
| 2026-06-04 | 104.99 | 110.43 | 104.31 | 109.13 | +4.551% | 135,358 | +27.380% | |
| 2026-06-03 | 104.92 | 105.89 | 101.67 | 104.38 | -2.138% | 138,263 | +33.177% | |
| 2026-06-02 | 104.42 | 108.29 | 104.42 | 106.66 | +1.330% | 229,189 | +30.330% | |
| 2026-06-01 | 101.62 | 105.72 | 99.47 | 105.26 | +3.176% | 230,862 | +32.063% | |
| 2026-05-29 | 103.59 | 106.63 | 98.98 | 102.02 | -1.048% | 286,434 | +36.258% | Div $0.160 |
| 2026-05-28 | 90.80 | 103.58 | 90.80 | 103.10 | +13.546% | 225,277 | +34.830% | |
| 2026-05-27 | 105.21 | 105.21 | 81.30 | 90.80 | -14.477% | 352,792 | +53.095% | |
| 2026-05-26 | 108.73 | 108.85 | 102.85 | 106.17 | -2.274% | 266,184 | +30.932% | |
| 2026-05-22 | 109.12 | 111.29 | 107.02 | 108.64 | -0.431% | 165,985 | +27.955% | |
| 2026-05-21 | 102.50 | 110.13 | 101.50 | 109.11 | +4.913% | 134,213 | +27.404% | |
| 2026-05-20 | 100.00 | 104.38 | 98.57 | 104.00 | +4.177% | 172,609 | +33.663% | |
| 2026-05-19 | 100.03 | 102.67 | 99.01 | 99.83 | -1.422% | 158,390 | +39.247% | |
| 2026-05-18 | 96.72 | 102.19 | 96.72 | 101.27 | +4.976% | 145,929 | +37.267% | |
| 2026-05-15 | 99.66 | 100.50 | 95.33 | 96.47 | -4.010% | 139,289 | +44.097% | |
| 2026-05-14 | 100.63 | 103.90 | 100.17 | 100.50 | -0.288% | 134,188 | +38.318% | |
| 2026-05-13 | 102.93 | 103.66 | 100.09 | 100.79 | -2.797% | 135,616 | +37.920% | |
| 2026-05-12 | 102.88 | 104.09 | 101.02 | 103.69 | +0.778% | 78,387 | +34.063% | |
| 2026-05-11 | 104.65 | 105.56 | 100.10 | 102.89 | -1.682% | 143,041 | +35.105% | |
| 2026-05-08 | 105.15 | 105.92 | 98.09 | 104.65 | -1.385% | 171,625 | +32.833% | |
| 2026-05-07 | 105.36 | 109.49 | 104.88 | 106.12 | +0.156% | 121,638 | +30.993% | |
| 2026-05-06 | 104.84 | 106.70 | 102.32 | 105.95 | +2.027% | 97,546 | +31.197% | |
| 2026-05-05 | 103.39 | 105.10 | 102.50 | 103.85 | +0.835% | 114,021 | +33.857% | |
| 2026-05-04 | 102.21 | 105.08 | 99.74 | 102.99 | -0.310% | 172,979 | +34.974% | |
| 2026-05-01 | 100.07 | 103.55 | 97.20 | 103.31 | +3.310% | 219,303 | +34.556% | |
| 2026-04-30 | 95.53 | 100.84 | 95.51 | 100.00 | +4.428% | 157,775 | +39.010% | |
| 2026-04-29 | 99.27 | 101.98 | 95.14 | 95.76 | -3.681% | 147,545 | +45.165% | |
| 2026-04-28 | 98.36 | 100.90 | 98.03 | 99.42 | +1.160% | 86,533 | +39.821% | |
| 2026-04-27 | 97.34 | 100.25 | 97.34 | 98.28 | +0.327% | 76,472 | +41.443% | |
| 2026-04-24 | 96.90 | 98.75 | 95.21 | 97.96 | +1.094% | 143,769 | +41.905% | |
| 2026-04-23 | 101.31 | 101.35 | 92.68 | 96.90 | -4.325% | 152,786 | +43.457% | |
| 2026-04-22 | 103.18 | 103.18 | 100.44 | 101.28 | -0.364% | 66,983 | +37.253% | |
| 2026-04-21 | 104.84 | 106.28 | 101.55 | 101.65 | -3.043% | 69,902 | +36.754% | |
| 2026-04-20 | 103.06 | 105.20 | 102.42 | 104.84 | +1.727% | 76,596 | +32.593% | |
| 2026-04-17 | 100.60 | 103.81 | 100.60 | 103.06 | +4.365% | 103,422 | +34.883% | |
| 2026-04-16 | 99.34 | 101.00 | 97.43 | 98.75 | -0.594% | 109,842 | +40.770% | |
| 2026-04-15 | 98.97 | 101.15 | 98.60 | 99.34 | +0.374% | 81,078 | +39.934% | |
| 2026-04-14 | 97.85 | 100.95 | 95.00 | 98.97 | +1.145% | 88,147 | +40.457% | |
| 2026-04-13 | 95.62 | 97.97 | 95.50 | 97.85 | +2.097% | 72,906 | +42.064% | |
| 2026-04-10 | 93.69 | 96.30 | 92.40 | 95.84 | +3.242% | 77,739 | +45.044% | |
| 2026-04-09 | 92.79 | 93.25 | 89.24 | 92.83 | -1.213% | 106,106 | +49.747% | |
| 2026-04-08 | 96.77 | 98.35 | 92.81 | 93.97 | -0.202% | 103,152 | +47.930% | |
| 2026-04-07 | 92.92 | 94.70 | 89.96 | 94.16 | -0.106% | 167,849 | +47.632% | |
| 2026-04-06 | 91.08 | 95.41 | 90.51 | 94.26 | +3.491% | 137,517 | +47.475% | |
| 2026-04-02 | 86.58 | 91.33 | 86.51 | 91.08 | +2.962% | 91,358 | +52.624% | |
| 2026-04-01 | 88.93 | 91.02 | 88.11 | 88.46 | +0.045% | 135,812 | +57.144% | |
| 2026-03-31 | 85.96 | 88.88 | 85.96 | 88.42 | +3.938% | 99,257 | +57.216% | |
| 2026-03-30 | 82.42 | 85.24 | 81.36 | 85.07 | +3.655% | 96,717 | +63.407% | |
| 2026-03-27 | 81.68 | 82.96 | 81.51 | 82.07 | +0.391% | 142,965 | +69.380% | |
| 2026-03-26 | 81.69 | 83.80 | 81.25 | 81.75 | -2.213% | 74,508 | +70.043% | |
| 2026-03-25 | 82.75 | 84.36 | 82.16 | 83.60 | +3.044% | 92,359 | +66.280% | |
| 2026-03-24 | 80.30 | 82.50 | 79.38 | 81.13 | -1.541% | 99,075 | +71.342% | |
| 2026-03-23 | 82.22 | 84.65 | 80.83 | 82.40 | +3.000% | 134,671 | +68.701% | |
| 2026-03-20 | 82.68 | 83.24 | 79.89 | 80.00 | -3.054% | 110,074 | +73.762% | |
| 2026-03-19 | 79.69 | 83.20 | 79.43 | 82.52 | +2.726% | 82,621 | +68.456% | |
| 2026-03-18 | 80.98 | 82.62 | 79.66 | 80.33 | -1.665% | 72,480 | +73.049% | |
| 2026-03-17 | 78.98 | 83.34 | 78.98 | 81.69 | +3.431% | 103,379 | +70.168% | |
| 2026-03-16 | 78.90 | 79.63 | 76.89 | 78.98 | +1.308% | 206,502 | +76.007% | |
| 2026-03-13 | 78.26 | 79.46 | 77.01 | 77.96 | +0.193% | 194,522 | +78.309% | |
| 2026-03-12 | 79.00 | 80.26 | 77.67 | 77.81 | -3.462% | 142,560 | +78.653% | |
| 2026-03-11 | 76.29 | 84.23 | 76.29 | 80.60 | +10.064% | 292,417 | +72.469% | |
| 2026-03-10 | 84.80 | 86.05 | 71.06 | 73.23 | -16.490% | 301,994 | +89.827% | |
| 2026-03-09 | 85.36 | 88.05 | 84.26 | 87.69 | +0.712% | 110,270 | +58.524% | |
| 2026-03-06 | 86.10 | 88.49 | 84.20 | 87.07 | -0.594% | 110,759 | +59.653% | |
| 2026-03-05 | 91.48 | 91.48 | 86.82 | 87.59 | -5.645% | 137,248 | +58.705% | |
| 2026-03-04 | 92.56 | 94.40 | 91.38 | 92.83 | +1.609% | 130,793 | +49.747% | |
| 2026-03-03 | 90.43 | 93.07 | 87.01 | 91.36 | -2.016% | 181,083 | +52.156% | |
| 2026-03-02 | 95.10 | 96.04 | 89.19 | 93.24 | -3.448% | 147,329 | +49.088% | |
| 2026-02-27 | 94.05 | 96.99 | 94.05 | 96.57 | +1.057% | 121,148 | +43.947% | Div $0.160 |
| 2026-02-26 | 95.59 | 96.14 | 93.80 | 95.56 | +0.547% | 94,580 | +45.469% | |
| 2026-02-25 | 95.46 | 96.45 | 93.70 | 95.04 | -0.210% | 91,361 | +46.265% | |
| 2026-02-24 | 93.91 | 95.58 | 93.62 | 95.24 | +1.503% | 115,292 | +45.958% | |
| 2026-02-23 | 93.36 | 96.97 | 92.11 | 93.83 | +0.498% | 100,031 | +48.151% | |
| 2026-02-20 | 91.64 | 95.00 | 91.16 | 93.36 | +1.462% | 44,913 | +48.889% | |
| 2026-02-19 | 93.31 | 96.08 | 86.65 | 92.02 | -1.541% | 80,048 | +51.065% | |
| 2026-02-18 | 88.29 | 94.31 | 87.84 | 93.46 | +5.450% | 153,994 | +48.737% | |
| 2026-02-17 | 90.68 | 90.68 | 87.40 | 88.63 | -2.164% | 62,120 | +56.843% | |
| 2026-02-13 | 90.30 | 92.15 | 88.38 | 90.59 | +2.281% | 37,585 | +53.450% | |
| 2026-02-12 | 91.36 | 92.14 | 85.91 | 88.57 | -2.916% | 75,827 | +56.949% | |
| 2026-02-11 | 92.25 | 92.65 | 90.14 | 91.23 | -0.783% | 59,211 | +52.373% | |
| 2026-02-10 | 91.54 | 94.38 | 90.59 | 91.95 | +1.255% | 58,107 | +51.180% | |
| 2026-02-09 | 92.57 | 92.81 | 89.52 | 90.81 | -2.638% | 61,497 | +53.078% | |
| 2026-02-06 | 91.65 | 93.90 | 90.59 | 93.27 | +2.270% | 69,195 | +49.040% | |
| 2026-02-05 | 90.62 | 93.68 | 87.73 | 91.20 | -0.361% | 107,041 | +52.423% | |
| 2026-02-04 | 89.07 | 98.14 | 86.61 | 91.53 | +4.570% | 124,487 | +51.874% | |
| 2026-02-03 | 83.03 | 90.39 | 82.38 | 87.53 | +8.733% | 200,400 | +58.814% | |
| 2026-02-02 | 78.78 | 80.55 | 78.48 | 80.50 | +2.209% | 53,612 | +72.683% | |
| 2026-01-30 | 77.90 | 79.83 | 77.64 | 78.76 | +0.102% | 76,771 | +76.498% | |
| 2026-01-29 | 78.83 | 78.94 | 77.48 | 78.68 | -0.329% | 52,197 | +76.678% | |
| 2026-01-28 | 81.26 | 82.50 | 78.28 | 78.94 | -3.236% | 110,811 | +76.096% | |
| 2026-01-27 | 81.81 | 82.00 | 80.50 | 81.58 | -0.171% | 40,215 | +70.397% | |
| 2026-01-26 | 82.52 | 83.23 | 81.35 | 81.72 | -1.137% | 61,574 | +70.105% | |
| 2026-01-23 | 85.63 | 85.63 | 81.77 | 82.66 | -4.362% | 51,419 | +68.171% | |
| 2026-01-22 | 87.00 | 88.22 | 86.09 | 86.43 | 0.000% | 63,536 | +60.835% | |
| 2026-01-21 | 84.08 | 87.45 | 83.48 | 86.43 | +4.296% | 106,400 | +60.835% | |
| 2026-01-20 | 86.01 | 87.98 | 82.32 | 82.87 | -6.562% | 126,760 | +67.745% | |
| 2026-01-16 | 87.53 | 89.43 | 86.10 | 88.69 | +0.887% | 116,509 | +56.737% | |
| 2026-01-15 | 86.79 | 88.94 | 84.92 | 87.91 | +1.337% | 76,730 | +58.128% | |
| 2026-01-14 | 84.39 | 87.28 | 83.27 | 86.75 | +2.833% | 84,642 | +60.242% | |
| 2026-01-13 | 84.00 | 85.63 | 83.05 | 84.36 | +0.476% | 82,254 | +64.782% | |
| 2026-01-12 | 81.77 | 85.87 | 80.00 | 83.96 | +3.412% | 132,125 | +65.567% | |
| 2026-01-09 | 84.82 | 85.93 | 80.52 | 81.19 | -3.666% | 122,477 | +71.216% | |
| 2026-01-08 | 87.20 | 88.10 | 84.17 | 84.28 | -4.107% | 93,326 | +64.938% | |
| 2026-01-07 | 87.11 | 89.95 | 86.91 | 87.89 | -0.034% | 145,508 | +58.164% | |
| 2026-01-06 | 86.32 | 89.44 | 83.68 | 87.92 | +0.768% | 109,929 | +58.110% | |
| 2026-01-05 | 79.43 | 87.54 | 79.43 | 87.25 | +9.845% | 126,374 | +59.324% | |
| 2026-01-02 | 79.02 | 81.53 | 77.77 | 79.43 | +1.185% | 133,549 | +75.009% | |
| 2025-12-31 | 79.01 | 79.11 | 77.70 | 78.50 | -0.127% | 118,434 | +77.083% | |
| 2025-12-30 | 80.13 | 83.18 | 76.97 | 78.60 | -1.725% | 114,745 | +76.858% | |
| 2025-12-29 | 80.40 | 81.20 | 79.36 | 79.98 | -0.609% | 97,029 | +73.806% | |
| 2025-12-26 | 80.78 | 81.31 | 80.02 | 80.47 | -0.248% | 79,474 | +72.748% | |
| 2025-12-24 | 81.50 | 82.78 | 80.29 | 80.67 | -0.432% | 57,002 | +72.319% | |
| 2025-12-23 | 80.82 | 82.01 | 80.64 | 81.02 | 0.000% | 76,140 | +71.575% | |
| 2025-12-22 | 81.10 | 83.16 | 80.81 | 81.02 | -0.025% | 85,514 | +71.575% | |
| 2025-12-19 | 80.62 | 81.80 | 80.39 | 81.04 | +0.546% | 139,073 | +71.533% | |
| 2025-12-18 | 80.64 | 82.50 | 79.76 | 80.60 | +1.040% | 63,379 | +72.469% | |
| 2025-12-17 | 78.30 | 80.88 | 77.77 | 79.77 | +1.450% | 82,139 | +74.264% | |
| 2025-12-16 | 77.37 | 79.19 | 76.52 | 78.63 | +1.028% | 70,850 | +76.790% | |
| 2025-12-15 | 78.48 | 78.94 | 77.59 | 77.83 | +0.077% | 97,822 | +78.607% | |
| 2025-12-12 | 78.79 | 79.91 | 77.36 | 77.77 | -1.056% | 86,105 | +78.745% | |
| 2025-12-11 | 79.60 | 79.60 | 77.65 | 78.60 | -0.720% | 51,219 | +76.858% | |
| 2025-12-10 | 78.23 | 80.33 | 77.19 | 79.17 | +1.669% | 166,404 | +75.584% | |
| 2025-12-09 | 77.51 | 80.00 | 73.30 | 77.87 | -0.128% | 100,342 | +78.515% | |
| 2025-12-08 | 78.62 | 80.31 | 77.39 | 77.97 | +0.438% | 160,439 | +78.287% | |
| 2025-12-05 | 76.99 | 80.64 | 73.35 | 77.63 | +0.622% | 181,941 | +79.067% | |
| 2025-12-04 | 76.22 | 80.31 | 75.55 | 77.15 | +1.008% | 128,663 | +80.181% | |
| 2025-12-03 | 76.84 | 78.28 | 75.78 | 76.38 | +0.421% | 114,431 | +81.998% | |
| 2025-12-02 | 78.56 | 79.87 | 75.87 | 76.06 | -3.330% | 156,171 | +82.764% | |
| 2025-12-01 | 79.34 | 81.01 | 78.21 | 78.68 | -1.895% | 113,847 | +76.678% | |
| 2025-11-28 | 81.19 | 81.92 | 79.08 | 80.20 | -0.385% | 58,078 | +73.329% | Div $0.160 |
| 2025-11-26 | 81.40 | 82.87 | 79.96 | 80.51 | -0.813% | 108,397 | +72.662% | |
| 2025-11-25 | 78.62 | 81.31 | 77.46 | 81.17 | +4.412% | 160,551 | +71.258% | |
| 2025-11-24 | 71.19 | 78.18 | 70.19 | 77.74 | +10.113% | 593,092 | +78.814% | |
| 2025-11-21 | 71.85 | 73.89 | 70.20 | 70.60 | -1.397% | 740,307 | +96.898% | |
| 2025-11-20 | 71.26 | 73.97 | 70.20 | 71.60 | +1.244% | 126,462 | +94.148% | |
| 2025-11-19 | 70.48 | 71.33 | 69.62 | 70.72 | +0.156% | 87,316 | +96.564% | |
| 2025-11-18 | 71.57 | 71.57 | 69.51 | 70.61 | -1.410% | 149,205 | +96.870% | |
| 2025-11-17 | 74.52 | 74.52 | 70.64 | 71.62 | -3.138% | 182,905 | +94.094% | |
| 2025-11-14 | 75.56 | 75.56 | 73.30 | 73.94 | -2.531% | 104,162 | +88.004% | |
| 2025-11-13 | 79.40 | 80.18 | 75.03 | 75.86 | -5.056% | 92,543 | +83.245% | |
| 2025-11-12 | 80.84 | 81.99 | 78.71 | 79.90 | -0.187% | 101,306 | +73.980% | |
| 2025-11-11 | 82.10 | 82.37 | 78.08 | 80.05 | -2.175% | 93,587 | +73.654% | |
| 2025-11-10 | 76.34 | 82.35 | 76.34 | 81.83 | +7.657% | 130,247 | +69.877% | |
| 2025-11-07 | 75.88 | 79.97 | 70.00 | 76.01 | +1.523% | 309,752 | +82.884% | |
| 2025-11-06 | 74.20 | 75.22 | 71.76 | 74.87 | +0.903% | 103,287 | +85.668% | |
| 2025-11-05 | 73.59 | 74.91 | 71.34 | 74.20 | +0.624% | 123,205 | +87.345% | |
| 2025-11-04 | 72.51 | 75.80 | 72.50 | 73.74 | +0.258% | 90,073 | +88.514% | |
| 2025-11-03 | 71.62 | 74.45 | 70.02 | 73.55 | +2.309% | 69,223 | +89.001% | |
| 2025-10-31 | 75.88 | 76.65 | 70.13 | 71.89 | -5.433% | 132,561 | +93.365% | |
| 2025-10-30 | 76.00 | 78.00 | 74.73 | 76.02 | -0.899% | 80,959 | +82.860% | |
| 2025-10-29 | 77.37 | 78.00 | 75.34 | 76.71 | -1.540% | 73,222 | +81.215% | |
| 2025-10-28 | 76.11 | 79.19 | 75.41 | 77.91 | +1.333% | 95,022 | +78.424% | |
| 2025-10-27 | 79.43 | 80.50 | 76.50 | 76.89 | -2.886% | 69,442 | +80.802% | |
| 2025-10-24 | 78.98 | 79.56 | 77.23 | 79.17 | +0.623% | 58,380 | +75.584% | |
| 2025-10-23 | 77.73 | 80.03 | 76.85 | 78.68 | +0.975% | 92,287 | +76.678% | |
| 2025-10-22 | 78.32 | 80.83 | 77.72 | 77.92 | -1.267% | 82,226 | +78.401% | |
| 2025-10-21 | 76.64 | 79.65 | 75.97 | 78.92 | +3.244% | 58,464 | +76.140% | |
| 2025-10-20 | 73.62 | 76.44 | 72.65 | 76.44 | +4.605% | 50,238 | +81.855% | |
| 2025-10-17 | 73.50 | 74.39 | 70.91 | 73.08 | -1.450% | 86,637 | +90.229% | |
| 2025-10-16 | 71.36 | 75.00 | 70.59 | 74.15 | +4.820% | 90,386 | +87.471% | |
| 2025-10-15 | 72.07 | 73.47 | 69.43 | 70.74 | -1.035% | 83,085 | +96.508% | |
| 2025-10-14 | 67.43 | 72.62 | 67.40 | 71.48 | +4.633% | 99,538 | +94.474% | |
| 2025-10-13 | 68.91 | 68.99 | 66.56 | 68.31 | +0.864% | 78,838 | +103.484% | |
| 2025-10-10 | 72.08 | 73.17 | 66.94 | 67.73 | -5.484% | 119,867 | +105.241% | |
| 2025-10-09 | 70.58 | 71.88 | 69.51 | 71.66 | +1.286% | 180,660 | +93.985% | |
| 2025-10-08 | 68.61 | 70.87 | 68.61 | 70.75 | +3.739% | 72,988 | +96.481% | |
| 2025-10-07 | 72.65 | 75.77 | 67.75 | 68.20 | -5.212% | 117,385 | +103.827% | |
| 2025-10-06 | 74.25 | 74.55 | 71.86 | 71.95 | -1.802% | 72,436 | +93.204% | |
| 2025-10-03 | 71.33 | 75.10 | 70.72 | 73.27 | +2.850% | 119,839 | +89.723% | |
| 2025-10-02 | 70.10 | 71.50 | 68.39 | 71.24 | +1.093% | 115,671 | +95.129% | |
| 2025-10-01 | 66.52 | 70.91 | 66.52 | 70.47 | +5.163% | 99,985 | +97.261% | |
| 2025-09-30 | 64.00 | 67.30 | 63.48 | 67.01 | +4.589% | 185,660 | +107.447% | |
| 2025-09-29 | 65.01 | 65.07 | 63.64 | 64.07 | -0.682% | 85,529 | +116.966% | |
| 2025-09-26 | 64.46 | 65.96 | 63.96 | 64.51 | +0.577% | 97,002 | +115.486% | |
| 2025-09-25 | 65.51 | 66.49 | 63.49 | 64.14 | -3.418% | 154,070 | +116.729% | |
| 2025-09-24 | 70.16 | 70.56 | 66.26 | 66.41 | -5.318% | 192,521 | +109.321% | |
| 2025-09-23 | 73.85 | 74.77 | 68.72 | 70.14 | -5.229% | 291,740 | +98.189% | |
| 2025-09-22 | 73.60 | 75.61 | 71.31 | 74.01 | +1.189% | 172,606 | +87.826% | |
| 2025-09-19 | 68.82 | 73.79 | 67.94 | 73.14 | +5.739% | 1,121,862 | +90.060% | |
| 2025-09-18 | 66.25 | 70.67 | 65.09 | 69.17 | +6.170% | 134,429 | +100.969% | |
| 2025-09-17 | 65.51 | 68.50 | 64.71 | 65.15 | +0.292% | 135,699 | +113.369% | |
| 2025-09-16 | 66.43 | 67.07 | 63.00 | 64.96 | -2.006% | 138,617 | +113.993% | |
| 2025-09-15 | 61.66 | 67.91 | 61.41 | 66.29 | +7.509% | 262,297 | +109.700% | |
| 2025-09-12 | 62.86 | 62.86 | 59.44 | 61.66 | -2.267% | 195,743 | +125.446% | |
| 2025-09-11 | 59.42 | 64.35 | 58.83 | 63.09 | +5.989% | 144,622 | +120.336% | |
| 2025-09-10 | 61.32 | 61.91 | 59.45 | 59.52 | -3.353% | 145,625 | +133.532% | |
| 2025-09-09 | 63.47 | 63.47 | 60.43 | 61.59 | -3.403% | 182,539 | +125.702% | |
| 2025-09-08 | 63.20 | 63.87 | 60.63 | 63.76 | -1.529% | 198,805 | +118.021% | |
| 2025-09-05 | 65.13 | 68.00 | 63.80 | 64.75 | +0.653% | 101,655 | +114.687% | |
| 2025-09-04 | 61.41 | 64.44 | 59.63 | 64.33 | +4.789% | 157,061 | +116.089% | |
| 2025-09-03 | 63.67 | 65.92 | 60.58 | 61.39 | -4.392% | 121,968 | +126.438% | |
| 2025-09-02 | 66.79 | 67.00 | 63.74 | 64.21 | -5.225% | 85,505 | +116.493% | |
| 2025-08-29 | 67.03 | 68.18 | 66.97 | 67.75 | +0.519% | 102,083 | +105.181% | Div $0.160 |
| 2025-08-28 | 68.68 | 68.68 | 66.90 | 67.40 | -2.014% | 80,481 | +106.246% | |
| 2025-08-27 | 69.15 | 70.30 | 68.00 | 68.78 | -0.786% | 64,632 | +102.093% | |
| 2025-08-26 | 71.94 | 72.94 | 68.99 | 69.33 | -3.789% | 171,278 | +100.505% | |
| 2025-08-25 | 73.14 | 73.14 | 70.28 | 72.06 | -1.234% | 48,799 | +92.909% | |
| 2025-08-22 | 67.50 | 73.19 | 67.32 | 72.96 | +9.042% | 110,982 | +90.529% | |
| 2025-08-21 | 68.20 | 69.50 | 66.66 | 66.91 | -2.846% | 100,065 | +107.757% | |
| 2025-08-20 | 69.72 | 70.70 | 68.59 | 68.87 | -1.909% | 58,445 | +101.844% | |
| 2025-08-19 | 69.04 | 70.59 | 67.53 | 70.21 | +2.646% | 52,195 | +97.992% | |
| 2025-08-18 | 68.94 | 70.02 | 66.72 | 68.40 | -0.682% | 82,205 | +103.231% | |
| 2025-08-15 | 68.20 | 69.98 | 65.52 | 68.87 | +1.444% | 165,055 | +101.844% | |
| 2025-08-14 | 68.15 | 69.27 | 63.54 | 67.89 | -2.006% | 105,849 | +104.758% | |
| 2025-08-13 | 63.27 | 69.46 | 60.63 | 69.28 | +9.499% | 133,926 | +100.650% | |
| 2025-08-12 | 60.59 | 63.77 | 60.59 | 63.27 | +4.596% | 85,882 | +119.709% | |
| 2025-08-11 | 64.73 | 65.88 | 59.94 | 60.49 | -5.911% | 115,557 | +129.807% | |
| 2025-08-08 | 63.28 | 65.00 | 62.54 | 64.29 | +1.292% | 139,979 | +116.223% | |
| 2025-08-07 | 63.81 | 66.15 | 63.00 | 63.47 | +2.354% | 174,329 | +119.017% | |
| 2025-08-06 | 57.81 | 62.91 | 55.45 | 62.01 | +7.956% | 278,843 | +124.174% | |
| 2025-08-05 | 74.90 | 75.91 | 57.41 | 57.44 | -24.915% | 241,105 | +142.009% | |
| 2025-08-04 | 75.42 | 76.85 | 72.83 | 76.50 | +2.123% | 84,010 | +81.712% | |
| 2025-08-01 | 75.22 | 75.22 | 72.43 | 74.91 | -2.053% | 119,010 | +85.569% | |
| 2025-07-31 | 78.12 | 80.40 | 76.27 | 76.48 | -2.944% | 82,213 | +81.760% | |
| 2025-07-30 | 77.39 | 79.59 | 76.03 | 78.80 | +2.631% | 102,809 | +76.409% | |
| 2025-07-29 | 78.00 | 78.00 | 76.14 | 76.78 | -0.621% | 65,904 | +81.050% | |
| 2025-07-28 | 75.80 | 78.31 | 74.36 | 77.26 | +2.169% | 82,539 | +79.925% | |
| 2025-07-25 | 74.13 | 75.63 | 73.96 | 75.62 | +1.736% | 61,848 | +83.827% | |
| 2025-07-24 | 74.33 | 75.45 | 73.51 | 74.33 | -0.415% | 98,883 | +87.017% | |
| 2025-07-23 | 71.78 | 74.95 | 71.78 | 74.64 | +4.552% | 117,073 | +86.241% | |
| 2025-07-22 | 68.23 | 72.52 | 68.23 | 71.39 | +5.032% | 125,098 | +94.719% | |
| 2025-07-21 | 70.41 | 70.94 | 67.95 | 67.97 | -2.969% | 128,510 | +104.517% | |
| 2025-07-18 | 76.18 | 76.18 | 68.58 | 70.05 | -6.762% | 175,333 | +98.444% | |
| 2025-07-17 | 78.60 | 80.93 | 74.64 | 75.13 | -4.935% | 152,845 | +85.026% | |
| 2025-07-16 | 78.32 | 80.84 | 76.36 | 79.03 | +1.882% | 157,312 | +75.895% | |
| 2025-07-15 | 82.99 | 83.75 | 76.19 | 77.57 | -6.379% | 300,207 | +79.206% | |
| 2025-07-14 | 85.64 | 88.05 | 82.62 | 82.86 | -4.125% | 234,077 | +67.775% | |
| 2025-07-11 | 89.11 | 89.11 | 86.27 | 86.42 | -4.307% | 154,973 | +60.854% | |
| 2025-07-10 | 91.04 | 95.14 | 89.96 | 90.31 | -0.529% | 148,030 | +53.925% | |
| 2025-07-09 | 92.50 | 92.50 | 90.15 | 90.79 | -1.337% | 92,574 | +53.112% | |
| 2025-07-08 | 92.94 | 95.29 | 91.53 | 92.02 | -0.990% | 125,669 | +51.065% | |
| 2025-07-07 | 101.60 | 102.42 | 90.83 | 92.94 | -10.116% | 298,657 | +49.570% | |
| 2025-07-03 | 100.90 | 103.73 | 99.54 | 103.40 | +2.753% | 69,022 | +34.439% | |
| 2025-07-02 | 98.05 | 100.75 | 97.06 | 100.63 | +2.988% | 189,206 | +38.140% | |
| 2025-07-01 | 94.22 | 101.11 | 93.57 | 97.71 | +3.704% | 207,129 | +42.268% | |
| 2025-06-30 | 98.74 | 98.91 | 94.08 | 94.22 | -4.510% | 299,234 | +47.538% | |
| 2025-06-27 | 97.04 | 99.86 | 95.44 | 98.67 | +2.397% | 479,511 | +40.884% | |
| 2025-06-26 | 98.95 | 101.17 | 95.20 | 96.36 | -1.663% | 489,397 | +44.261% | |
| 2025-06-25 | 99.10 | 100.59 | 95.16 | 97.99 | -0.609% | 341,840 | +41.861% | |
| 2025-06-24 | 99.54 | 101.23 | 98.22 | 98.59 | +0.695% | 289,160 | +40.998% | |
| 2025-06-23 | 95.16 | 98.22 | 93.01 | 97.91 | +2.181% | 129,762 | +41.977% | |
| 2025-06-20 | 94.28 | 96.27 | 92.41 | 95.82 | +3.043% | 244,290 | +45.074% | |
| 2025-06-18 | 92.17 | 95.17 | 91.26 | 92.99 | +0.280% | 215,253 | +49.489% | |
| 2025-06-17 | 95.09 | 96.13 | 87.80 | 92.73 | -3.497% | 153,553 | +49.908% | |
| 2025-06-16 | 98.43 | 98.98 | 95.75 | 96.09 | -1.040% | 57,746 | +44.666% | |
| 2025-06-13 | 98.03 | 99.87 | 96.87 | 97.10 | -2.793% | 105,191 | +43.162% | |
| 2025-06-12 | 103.45 | 104.41 | 99.89 | 99.89 | -4.421% | 122,650 | +39.163% | |
| 2025-06-11 | 105.01 | 105.59 | 103.22 | 104.51 | +0.153% | 111,711 | +33.011% | |
| 2025-06-10 | 103.92 | 105.27 | 103.20 | 104.35 | +1.449% | 302,711 | +33.215% | |
| 2025-06-09 | 106.40 | 106.40 | 99.85 | 102.86 | -1.087% | 178,112 | +35.145% | |
| 2025-06-06 | 101.99 | 104.19 | 100.83 | 103.99 | +4.209% | 290,440 | +33.676% | |
| 2025-06-05 | 100.79 | 100.94 | 98.83 | 99.79 | -1.129% | 236,167 | +39.303% | |
| 2025-06-04 | 100.08 | 100.99 | 98.15 | 100.93 | +0.809% | 129,752 | +37.729% | |
| 2025-06-03 | 98.05 | 102.52 | 96.54 | 100.12 | +2.205% | 50,103 | +38.843% | |
| 2025-06-02 | 100.86 | 101.73 | 97.80 | 97.96 | -2.644% | 60,987 | +41.905% | |
| 2025-05-30 | 102.75 | 104.47 | 100.44 | 100.62 | -3.837% | 42,219 | +38.153% | Div $0.160 |
| 2025-05-29 | 103.79 | 104.93 | 101.24 | 104.64 | +1.518% | 52,457 | +32.852% | |
| 2025-05-28 | 110.87 | 110.87 | 98.06 | 103.07 | 0.000% | 77,854 | +34.870% |