MSEX
Middlesex Water Co
stockNASDAQ
At CloseOct 16, 2026 3:59:48 PM EDT
54.51USD+1.113%(+0.60)179,365
MSEX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 53.92 | 54.67 | 53.49 | 54.59 | +1.261% | 179,365 | 0.000% | |
| 2026-10-15 | 54.48 | 54.90 | 53.83 | 53.91 | +0.503% | 161,814 | +1.261% | |
| 2026-10-14 | 53.42 | 54.15 | 53.05 | 53.64 | -0.297% | 120,509 | +1.771% | |
| 2026-10-13 | 54.19 | 54.19 | 53.38 | 53.80 | +0.112% | 184,089 | +1.468% | |
| 2026-10-12 | 53.32 | 53.74 | 53.19 | 53.74 | +0.580% | 143,282 | +1.582% | |
| 2026-10-09 | 53.26 | 53.75 | 52.76 | 53.43 | +0.659% | 96,559 | +2.171% | |
| 2026-10-08 | 53.38 | 53.59 | 52.73 | 53.08 | -0.113% | 196,971 | +2.845% | |
| 2026-10-07 | 52.57 | 53.51 | 52.57 | 53.14 | +0.454% | 138,331 | +2.729% | |
| 2026-10-06 | 53.58 | 53.93 | 52.64 | 52.90 | -0.320% | 141,772 | +3.195% | |
| 2026-10-05 | 53.57 | 53.67 | 52.86 | 53.07 | -0.915% | 271,268 | +2.864% | |
| 2026-10-02 | 52.83 | 53.88 | 52.61 | 53.56 | +2.155% | 132,369 | +1.923% | |
| 2026-10-01 | 52.58 | 52.95 | 51.82 | 52.43 | -1.019% | 124,875 | +4.120% | |
| 2026-09-30 | 53.22 | 53.48 | 52.80 | 52.97 | -0.432% | 143,040 | +3.058% | |
| 2026-09-29 | 52.50 | 53.28 | 52.15 | 53.20 | +1.430% | 152,753 | +2.613% | |
| 2026-09-28 | 53.48 | 53.51 | 52.28 | 52.45 | -1.908% | 135,420 | +4.080% | |
| 2026-09-25 | 53.16 | 53.50 | 52.45 | 53.47 | +1.058% | 184,283 | +2.095% | |
| 2026-09-24 | 53.67 | 53.68 | 52.85 | 52.91 | -1.379% | 125,229 | +3.175% | |
| 2026-09-23 | 54.90 | 54.90 | 53.26 | 53.65 | -2.312% | 99,793 | +1.752% | |
| 2026-09-22 | 55.30 | 55.74 | 54.75 | 54.92 | -0.561% | 92,132 | -0.601% | |
| 2026-09-21 | 55.22 | 55.76 | 54.25 | 55.23 | -0.163% | 119,683 | -1.159% | |
| 2026-09-18 | 56.15 | 56.15 | 55.02 | 55.32 | -1.583% | 239,895 | -1.320% | |
| 2026-09-17 | 56.37 | 56.54 | 55.98 | 56.21 | -0.178% | 108,571 | -2.882% | |
| 2026-09-16 | 55.96 | 56.60 | 55.81 | 56.31 | +0.625% | 118,179 | -3.055% | |
| 2026-09-15 | 56.64 | 57.39 | 55.88 | 55.96 | -0.956% | 129,431 | -2.448% | |
| 2026-09-14 | 56.69 | 57.21 | 56.04 | 56.50 | -0.335% | 132,498 | -3.381% | |
| 2026-09-11 | 57.18 | 57.80 | 56.36 | 56.69 | -0.857% | 78,832 | -3.704% | |
| 2026-09-10 | 57.77 | 58.27 | 57.05 | 57.18 | -1.021% | 95,483 | -4.530% | |
| 2026-09-09 | 58.62 | 58.62 | 57.40 | 57.77 | -0.952% | 97,979 | -5.505% | |
| 2026-09-08 | 57.92 | 58.78 | 57.92 | 58.33 | +0.112% | 136,172 | -6.404% | |
| 2026-09-04 | 58.03 | 58.52 | 57.98 | 58.26 | -0.376% | 131,030 | -6.299% | |
| 2026-09-03 | 58.30 | 58.60 | 58.11 | 58.48 | +0.984% | 97,909 | -6.652% | |
| 2026-09-02 | 58.17 | 58.93 | 57.42 | 57.91 | -0.413% | 92,143 | -5.733% | |
| 2026-09-01 | 57.99 | 58.41 | 57.34 | 58.15 | +0.259% | 82,830 | -6.122% | |
| 2026-08-31 | 58.06 | 58.43 | 56.83 | 58.00 | -0.838% | 148,247 | -5.879% | |
| 2026-08-28 | 58.17 | 58.53 | 57.89 | 58.49 | +1.089% | 110,989 | -6.668% | |
| 2026-08-27 | 58.10 | 58.23 | 57.45 | 57.86 | -1.111% | 96,416 | -5.652% | |
| 2026-08-26 | 58.72 | 58.99 | 58.16 | 58.51 | -0.273% | 73,706 | -6.700% | |
| 2026-08-25 | 59.47 | 59.80 | 58.28 | 58.67 | -1.345% | 118,038 | -6.954% | |
| 2026-08-24 | 58.45 | 59.64 | 58.45 | 59.47 | +2.077% | 122,765 | -8.206% | |
| 2026-08-21 | 58.86 | 58.86 | 58.09 | 58.26 | -0.851% | 92,040 | -6.299% | |
| 2026-08-20 | 58.32 | 59.71 | 57.99 | 58.76 | -0.068% | 157,949 | -7.097% | |
| 2026-08-19 | 58.78 | 59.40 | 56.83 | 58.80 | -0.026% | 141,684 | -7.160% | |
| 2026-08-18 | 58.48 | 59.77 | 58.37 | 58.81 | +1.370% | 221,182 | -7.184% | |
| 2026-08-17 | 57.94 | 58.17 | 57.40 | 58.02 | -1.209% | 163,520 | -5.912% | Div $0.360 |
| 2026-08-14 | 58.83 | 59.08 | 58.17 | 58.73 | -0.238% | 77,353 | -7.049% | |
| 2026-08-13 | 58.29 | 59.23 | 58.29 | 58.87 | +1.030% | 135,768 | -7.270% | |
| 2026-08-12 | 58.02 | 58.97 | 58.02 | 58.27 | -0.017% | 84,588 | -6.315% | |
| 2026-08-11 | 58.00 | 58.65 | 57.70 | 58.28 | +0.935% | 161,737 | -6.332% | |
| 2026-08-10 | 58.00 | 58.13 | 56.95 | 57.74 | -0.824% | 137,565 | -5.455% | |
| 2026-08-07 | 57.30 | 58.52 | 56.62 | 58.22 | +1.482% | 187,623 | -6.235% | |
| 2026-08-06 | 57.91 | 58.45 | 57.10 | 57.37 | +0.035% | 133,658 | -4.846% | |
| 2026-08-05 | 57.91 | 58.02 | 57.00 | 57.35 | -0.486% | 95,868 | -4.813% | |
| 2026-08-04 | 56.89 | 57.68 | 55.80 | 57.63 | +1.372% | 172,180 | -5.275% | |
| 2026-08-03 | 57.50 | 58.80 | 56.81 | 56.85 | -0.785% | 170,260 | -3.975% | |
| 2026-07-31 | 57.78 | 59.00 | 56.81 | 57.30 | +2.670% | 213,215 | -4.729% | |
| 2026-07-30 | 57.07 | 57.55 | 55.69 | 55.81 | -2.515% | 122,220 | -2.186% | |
| 2026-07-29 | 57.93 | 58.40 | 56.66 | 57.25 | -1.054% | 88,797 | -4.646% | |
| 2026-07-28 | 56.77 | 58.87 | 56.77 | 57.86 | +3.009% | 89,807 | -5.652% | |
| 2026-07-27 | 56.19 | 56.53 | 55.53 | 56.17 | -0.036% | 123,767 | -2.813% | |
| 2026-07-24 | 56.56 | 56.99 | 56.08 | 56.19 | -0.213% | 114,580 | -2.847% | |
| 2026-07-23 | 56.12 | 57.10 | 55.96 | 56.31 | -0.477% | 146,238 | -3.055% | |
| 2026-07-22 | 56.01 | 56.95 | 55.99 | 56.58 | +1.018% | 93,599 | -3.517% | |
| 2026-07-21 | 56.22 | 56.96 | 55.56 | 56.01 | -1.373% | 119,457 | -2.535% | |
| 2026-07-20 | 57.26 | 57.81 | 56.24 | 56.79 | -1.132% | 119,542 | -3.874% | |
| 2026-07-17 | 57.57 | 58.18 | 56.80 | 57.44 | +0.807% | 269,143 | -4.962% | |
| 2026-07-16 | 54.92 | 57.03 | 54.92 | 56.98 | +4.054% | 166,754 | -4.194% | |
| 2026-07-15 | 55.37 | 56.15 | 54.44 | 54.76 | -1.102% | 188,938 | -0.310% | |
| 2026-07-14 | 55.63 | 56.20 | 55.23 | 55.37 | -0.090% | 141,681 | -1.409% | |
| 2026-07-13 | 55.10 | 55.63 | 54.74 | 55.42 | +0.745% | 139,879 | -1.498% | |
| 2026-07-10 | 54.84 | 55.65 | 54.69 | 55.01 | +0.880% | 169,099 | -0.763% | |
| 2026-07-09 | 54.84 | 55.05 | 53.08 | 54.53 | -0.565% | 973,090 | +0.110% | |
| 2026-07-08 | 56.07 | 56.81 | 54.62 | 54.84 | -1.756% | 372,749 | -0.456% | |
| 2026-07-07 | 56.89 | 58.10 | 55.79 | 55.82 | -1.430% | 177,750 | -2.204% | |
| 2026-07-06 | 57.40 | 57.40 | 56.33 | 56.63 | -1.599% | 104,019 | -3.602% | |
| 2026-07-02 | 56.50 | 57.99 | 56.50 | 57.55 | +1.732% | 212,578 | -5.143% | |
| 2026-07-01 | 56.13 | 57.15 | 55.15 | 56.57 | +0.730% | 194,503 | -3.500% | |
| 2026-06-30 | 56.07 | 57.22 | 55.60 | 56.16 | +0.232% | 183,478 | -2.796% | |
| 2026-06-29 | 55.46 | 56.24 | 54.88 | 56.03 | +0.991% | 174,643 | -2.570% | |
| 2026-06-26 | 54.99 | 55.52 | 54.60 | 55.48 | +1.649% | 497,517 | -1.604% | |
| 2026-06-25 | 54.29 | 54.90 | 53.85 | 54.58 | +1.037% | 148,086 | +0.018% | |
| 2026-06-24 | 53.14 | 54.08 | 53.14 | 54.02 | +2.194% | 193,569 | +1.055% | |
| 2026-06-23 | 52.28 | 53.11 | 51.95 | 52.86 | +2.086% | 123,659 | +3.273% | |
| 2026-06-22 | 51.84 | 52.43 | 51.52 | 51.78 | -0.538% | 150,721 | +5.427% | |
| 2026-06-18 | 52.25 | 52.58 | 51.61 | 52.06 | +0.424% | 269,680 | +4.860% | |
| 2026-06-17 | 52.39 | 52.66 | 51.44 | 51.84 | -1.220% | 195,702 | +5.305% | |
| 2026-06-16 | 52.71 | 53.28 | 52.34 | 52.48 | -0.436% | 182,551 | +4.021% | |
| 2026-06-15 | 52.66 | 53.05 | 52.04 | 52.71 | -0.444% | 133,375 | +3.567% | |
| 2026-06-12 | 52.51 | 53.64 | 52.44 | 52.95 | +0.925% | 85,758 | +3.107% | |
| 2026-06-11 | 53.72 | 54.73 | 52.39 | 52.46 | -2.345% | 225,192 | +4.060% | |
| 2026-06-10 | 54.34 | 54.97 | 53.48 | 53.72 | -0.241% | 122,373 | +1.620% | |
| 2026-06-09 | 52.97 | 54.47 | 52.51 | 53.85 | +2.338% | 127,244 | +1.374% | |
| 2026-06-08 | 53.37 | 53.65 | 52.50 | 52.62 | -1.405% | 83,688 | +3.744% | |
| 2026-06-05 | 52.77 | 53.90 | 52.46 | 53.37 | +1.890% | 82,862 | +2.286% | |
| 2026-06-04 | 52.64 | 53.19 | 52.06 | 52.38 | +0.867% | 85,789 | +4.219% | |
| 2026-06-03 | 52.72 | 53.11 | 51.76 | 51.93 | -1.480% | 136,043 | +5.122% | |
| 2026-06-02 | 51.45 | 52.79 | 51.45 | 52.71 | +1.796% | 120,820 | +3.567% | |
| 2026-06-01 | 52.31 | 52.45 | 51.48 | 51.78 | -1.428% | 110,361 | +5.427% | |
| 2026-05-29 | 52.01 | 52.78 | 51.78 | 52.53 | +0.671% | 146,763 | +3.922% | |
| 2026-05-28 | 52.33 | 53.02 | 51.90 | 52.18 | -0.912% | 92,365 | +4.619% | |
| 2026-05-27 | 52.33 | 52.94 | 51.87 | 52.66 | +1.114% | 95,180 | +3.665% | |
| 2026-05-26 | 52.02 | 52.30 | 51.58 | 52.08 | -0.058% | 108,449 | +4.820% | |
| 2026-05-22 | 51.78 | 52.52 | 51.47 | 52.11 | +0.696% | 173,307 | +4.759% | |
| 2026-05-21 | 50.99 | 52.02 | 50.81 | 51.75 | +0.956% | 90,593 | +5.488% | |
| 2026-05-20 | 50.84 | 51.43 | 50.62 | 51.26 | +0.569% | 137,053 | +6.496% | |
| 2026-05-19 | 51.07 | 51.78 | 50.72 | 50.97 | -0.196% | 78,610 | +7.102% | |
| 2026-05-18 | 50.58 | 51.83 | 50.58 | 51.07 | +1.591% | 121,389 | +6.893% | |
| 2026-05-15 | 51.33 | 51.43 | 50.24 | 50.27 | -3.178% | 109,548 | +8.594% | Div $0.360 |
| 2026-05-14 | 52.23 | 52.87 | 51.55 | 51.92 | -0.211% | 98,586 | +5.143% | |
| 2026-05-13 | 51.41 | 52.44 | 51.05 | 52.03 | +0.193% | 94,588 | +4.920% | |
| 2026-05-12 | 51.94 | 52.85 | 51.83 | 51.93 | +0.193% | 140,809 | +5.122% | |
| 2026-05-11 | 51.91 | 52.21 | 51.16 | 51.83 | +0.524% | 86,040 | +5.325% | |
| 2026-05-08 | 51.74 | 52.28 | 51.54 | 51.56 | +0.292% | 62,413 | +5.877% | |
| 2026-05-07 | 51.00 | 52.08 | 50.46 | 51.41 | +0.508% | 138,126 | +6.186% | |
| 2026-05-06 | 50.98 | 51.33 | 50.13 | 51.15 | +0.432% | 112,601 | +6.725% | |
| 2026-05-05 | 51.52 | 51.66 | 50.84 | 50.93 | -0.663% | 100,077 | +7.186% | |
| 2026-05-04 | 50.56 | 51.73 | 50.03 | 51.27 | +0.668% | 124,206 | +6.476% | |
| 2026-05-01 | 50.90 | 51.60 | 50.51 | 50.93 | +0.098% | 164,053 | +7.186% | |
| 2026-04-30 | 51.62 | 52.74 | 50.59 | 50.88 | -2.135% | 213,368 | +7.292% | |
| 2026-04-29 | 52.91 | 53.03 | 51.87 | 51.99 | -2.713% | 102,076 | +5.001% | |
| 2026-04-28 | 53.77 | 54.49 | 53.17 | 53.44 | +0.489% | 107,752 | +2.152% | |
| 2026-04-27 | 53.63 | 54.28 | 52.99 | 53.18 | -0.598% | 114,743 | +2.651% | |
| 2026-04-24 | 53.84 | 55.02 | 52.98 | 53.50 | -1.528% | 636,719 | +2.037% | |
| 2026-04-23 | 53.86 | 55.14 | 53.86 | 54.33 | +1.589% | 115,201 | +0.479% | |
| 2026-04-22 | 53.10 | 53.80 | 52.99 | 53.48 | +1.192% | 135,104 | +2.076% | |
| 2026-04-21 | 53.67 | 54.30 | 52.85 | 52.85 | -1.620% | 140,819 | +3.292% | |
| 2026-04-20 | 51.95 | 54.33 | 51.92 | 53.72 | +4.697% | 189,720 | +1.620% | |
| 2026-04-17 | 50.78 | 51.36 | 49.90 | 51.31 | +1.343% | 500,888 | +6.393% | |
| 2026-04-16 | 50.47 | 51.34 | 49.89 | 50.63 | +0.079% | 217,647 | +7.821% | |
| 2026-04-15 | 52.00 | 52.08 | 50.27 | 50.59 | -2.449% | 171,589 | +7.907% | |
| 2026-04-14 | 51.80 | 52.17 | 51.04 | 51.86 | -0.173% | 210,829 | +5.264% | |
| 2026-04-13 | 55.55 | 56.15 | 51.80 | 51.95 | -6.983% | 363,972 | +5.082% | |
| 2026-04-10 | 55.24 | 56.30 | 54.97 | 55.85 | +0.685% | 115,537 | -2.256% | |
| 2026-04-09 | 53.46 | 55.88 | 53.40 | 55.47 | +3.392% | 137,362 | -1.586% | |
| 2026-04-08 | 53.58 | 53.87 | 52.66 | 53.65 | +0.941% | 137,570 | +1.752% | |
| 2026-04-07 | 52.69 | 53.46 | 52.01 | 53.15 | +0.663% | 82,457 | +2.709% | |
| 2026-04-06 | 53.80 | 53.80 | 52.62 | 52.80 | -1.859% | 85,860 | +3.390% | |
| 2026-04-02 | 52.93 | 53.94 | 52.79 | 53.80 | +2.107% | 120,757 | +1.468% | |
| 2026-04-01 | 52.00 | 53.00 | 52.00 | 52.69 | +1.230% | 130,510 | +3.606% | |
| 2026-03-31 | 53.24 | 53.75 | 51.52 | 52.05 | -1.308% | 117,595 | +4.880% | |
| 2026-03-30 | 52.40 | 52.88 | 51.88 | 52.74 | +1.815% | 90,445 | +3.508% | |
| 2026-03-27 | 51.83 | 52.35 | 51.39 | 51.80 | -0.442% | 95,954 | +5.386% | |
| 2026-03-26 | 50.86 | 52.38 | 50.70 | 52.03 | +1.800% | 105,878 | +4.920% | |
| 2026-03-25 | 51.45 | 51.48 | 49.86 | 51.11 | -0.117% | 111,754 | +6.809% | |
| 2026-03-24 | 50.45 | 52.30 | 50.45 | 51.17 | +0.491% | 144,181 | +6.684% | |
| 2026-03-23 | 51.04 | 51.74 | 50.37 | 50.92 | +1.495% | 161,693 | +7.207% | |
| 2026-03-20 | 51.07 | 51.58 | 50.10 | 50.17 | -1.627% | 941,553 | +8.810% | |
| 2026-03-19 | 49.85 | 51.50 | 49.71 | 51.00 | +1.392% | 170,021 | +7.039% | |
| 2026-03-18 | 50.87 | 51.23 | 49.65 | 50.30 | -1.968% | 159,389 | +8.529% | |
| 2026-03-17 | 52.38 | 52.39 | 51.25 | 51.31 | -1.346% | 114,154 | +6.393% | |
| 2026-03-16 | 53.03 | 53.03 | 51.50 | 52.01 | -0.744% | 120,202 | +4.961% | |
| 2026-03-13 | 52.25 | 52.65 | 51.50 | 52.40 | +0.886% | 113,546 | +4.179% | |
| 2026-03-12 | 50.78 | 52.75 | 50.78 | 51.94 | +1.070% | 120,093 | +5.102% | |
| 2026-03-11 | 51.63 | 52.53 | 50.69 | 51.39 | -1.344% | 116,553 | +6.227% | |
| 2026-03-10 | 54.05 | 54.12 | 51.95 | 52.09 | -3.608% | 135,692 | +4.799% | |
| 2026-03-09 | 53.58 | 54.50 | 52.69 | 54.04 | -0.129% | 81,947 | +1.018% | |
| 2026-03-06 | 53.18 | 54.27 | 52.79 | 54.11 | +0.651% | 120,497 | +0.887% | |
| 2026-03-05 | 54.80 | 54.80 | 53.46 | 53.76 | -3.048% | 103,581 | +1.544% | |
| 2026-03-04 | 55.42 | 55.72 | 54.47 | 55.45 | -0.018% | 95,049 | -1.551% | |
| 2026-03-03 | 53.78 | 55.71 | 53.27 | 55.46 | +1.668% | 120,548 | -1.569% | |
| 2026-03-02 | 54.01 | 55.16 | 53.98 | 54.55 | +1.019% | 123,706 | +0.073% | |
| 2026-02-27 | 53.74 | 54.77 | 53.74 | 54.00 | +0.577% | 105,080 | +1.093% | |
| 2026-02-26 | 54.61 | 54.94 | 53.66 | 53.69 | -1.685% | 147,679 | +1.676% | |
| 2026-02-25 | 54.55 | 54.81 | 53.06 | 54.61 | +0.239% | 84,170 | -0.037% | |
| 2026-02-24 | 54.80 | 55.00 | 53.98 | 54.48 | -0.584% | 97,401 | +0.202% | |
| 2026-02-23 | 54.46 | 55.26 | 53.85 | 54.80 | +1.238% | 109,323 | -0.383% | |
| 2026-02-20 | 55.67 | 56.11 | 53.63 | 54.13 | -0.624% | 101,147 | +0.850% | |
| 2026-02-19 | 53.69 | 54.88 | 53.69 | 54.47 | +0.740% | 160,439 | +0.220% | |
| 2026-02-18 | 54.98 | 54.98 | 54.07 | 54.07 | -1.834% | 91,275 | +0.962% | |
| 2026-02-17 | 55.54 | 56.51 | 54.86 | 55.08 | -0.560% | 106,407 | -0.890% | Div $0.360 |
| 2026-02-13 | 53.70 | 55.69 | 53.45 | 55.39 | +3.436% | 110,283 | -1.444% | |
| 2026-02-12 | 52.54 | 54.26 | 52.02 | 53.55 | +3.558% | 151,665 | +1.942% | |
| 2026-02-11 | 52.46 | 52.46 | 51.00 | 51.71 | -1.430% | 72,916 | +5.570% | |
| 2026-02-10 | 51.35 | 52.82 | 51.26 | 52.46 | +2.883% | 89,544 | +4.060% | |
| 2026-02-09 | 51.35 | 51.42 | 50.01 | 50.99 | -0.488% | 124,680 | +7.060% | |
| 2026-02-06 | 52.87 | 52.93 | 51.21 | 51.24 | -2.251% | 122,028 | +6.538% | |
| 2026-02-05 | 52.24 | 53.17 | 52.16 | 52.42 | +0.730% | 120,732 | +4.140% | |
| 2026-02-04 | 51.84 | 52.83 | 51.13 | 52.04 | +1.363% | 206,602 | +4.900% | |
| 2026-02-03 | 51.96 | 53.10 | 51.29 | 51.34 | -1.155% | 106,005 | +6.330% | |
| 2026-02-02 | 52.84 | 53.25 | 51.63 | 51.94 | -0.840% | 123,788 | +5.102% | |
| 2026-01-30 | 51.92 | 52.55 | 51.37 | 52.38 | +0.750% | 147,993 | +4.219% | |
| 2026-01-29 | 51.49 | 52.80 | 51.49 | 51.99 | +0.717% | 128,498 | +5.001% | |
| 2026-01-28 | 52.64 | 53.09 | 51.24 | 51.62 | -1.900% | 106,787 | +5.754% | |
| 2026-01-27 | 52.25 | 53.17 | 52.23 | 52.62 | +0.554% | 72,838 | +3.744% | |
| 2026-01-26 | 52.32 | 53.31 | 52.01 | 52.33 | +0.076% | 61,008 | +4.319% | |
| 2026-01-23 | 53.18 | 53.35 | 52.19 | 52.29 | -2.225% | 64,105 | +4.399% | |
| 2026-01-22 | 53.47 | 53.98 | 53.35 | 53.48 | +0.300% | 98,602 | +2.076% | |
| 2026-01-21 | 53.51 | 53.91 | 52.84 | 53.32 | +0.244% | 91,537 | +2.382% | |
| 2026-01-20 | 54.27 | 54.29 | 53.04 | 53.19 | -2.332% | 101,145 | +2.632% | |
| 2026-01-16 | 54.79 | 55.28 | 54.46 | 54.46 | -1.144% | 166,846 | +0.239% | |
| 2026-01-15 | 54.14 | 55.61 | 53.66 | 55.09 | +2.000% | 116,425 | -0.908% | |
| 2026-01-14 | 52.66 | 54.05 | 52.66 | 54.01 | +2.759% | 111,495 | +1.074% | |
| 2026-01-13 | 52.68 | 53.01 | 51.92 | 52.56 | -0.455% | 86,367 | +3.862% | |
| 2026-01-12 | 51.89 | 53.69 | 51.48 | 52.80 | +2.128% | 101,037 | +3.390% | |
| 2026-01-09 | 51.15 | 51.90 | 51.10 | 51.70 | +1.412% | 92,066 | +5.590% | |
| 2026-01-08 | 50.13 | 51.90 | 50.13 | 50.98 | +1.111% | 150,212 | +7.081% | |
| 2026-01-07 | 51.10 | 51.24 | 49.97 | 50.42 | -1.021% | 111,981 | +8.271% | |
| 2026-01-06 | 49.94 | 50.99 | 49.84 | 50.94 | +1.474% | 109,334 | +7.165% | |
| 2026-01-05 | 49.92 | 50.54 | 49.61 | 50.20 | -0.139% | 111,413 | +8.745% | |
| 2026-01-02 | 50.42 | 50.74 | 49.94 | 50.27 | -0.298% | 92,422 | +8.594% | |
| 2025-12-31 | 50.83 | 51.30 | 50.37 | 50.42 | -1.021% | 78,693 | +8.271% | |
| 2025-12-30 | 51.40 | 51.89 | 50.92 | 50.94 | -0.895% | 85,117 | +7.165% | |
| 2025-12-29 | 51.61 | 51.95 | 51.36 | 51.40 | -0.097% | 100,286 | +6.206% | |
| 2025-12-26 | 51.97 | 52.16 | 51.23 | 51.45 | -0.522% | 75,811 | +6.103% | |
| 2025-12-24 | 51.55 | 51.97 | 51.17 | 51.72 | +0.213% | 56,517 | +5.549% | |
| 2025-12-23 | 52.27 | 52.27 | 51.47 | 51.61 | -1.016% | 83,610 | +5.774% | |
| 2025-12-22 | 51.27 | 52.58 | 51.27 | 52.14 | +0.851% | 89,184 | +4.699% | |
| 2025-12-19 | 53.34 | 53.34 | 51.61 | 51.70 | -3.401% | 297,321 | +5.590% | |
| 2025-12-18 | 53.43 | 53.84 | 52.75 | 53.52 | +0.206% | 126,049 | +1.999% | |
| 2025-12-17 | 53.18 | 54.25 | 52.96 | 53.41 | +0.300% | 101,620 | +2.209% | |
| 2025-12-16 | 52.98 | 53.50 | 52.17 | 53.25 | +0.339% | 184,991 | +2.516% | |
| 2025-12-15 | 52.90 | 53.77 | 51.55 | 53.07 | +0.038% | 214,443 | +2.864% | |
| 2025-12-12 | 52.45 | 53.56 | 51.89 | 53.05 | +1.726% | 122,760 | +2.903% | |
| 2025-12-11 | 51.80 | 52.74 | 51.42 | 52.15 | +1.479% | 107,557 | +4.679% | |
| 2025-12-10 | 50.75 | 51.76 | 50.35 | 51.39 | +0.923% | 172,050 | +6.227% | |
| 2025-12-09 | 51.04 | 52.25 | 50.51 | 50.92 | -0.235% | 108,860 | +7.207% | |
| 2025-12-08 | 52.08 | 52.39 | 50.32 | 51.04 | -1.676% | 248,629 | +6.955% | |
| 2025-12-05 | 51.34 | 52.64 | 50.44 | 51.91 | +1.091% | 208,063 | +5.163% | |
| 2025-12-04 | 50.96 | 52.41 | 50.86 | 51.35 | +0.411% | 183,098 | +6.310% | |
| 2025-12-03 | 51.09 | 51.55 | 50.30 | 51.14 | +0.511% | 148,472 | +6.746% | |
| 2025-12-02 | 51.05 | 51.86 | 50.53 | 50.88 | -0.722% | 102,158 | +7.292% | |
| 2025-12-01 | 50.66 | 52.10 | 50.31 | 51.25 | -0.117% | 214,784 | +6.517% | |
| 2025-11-28 | 51.11 | 51.31 | 50.50 | 51.31 | +0.274% | 73,887 | +6.393% | |
| 2025-11-26 | 50.50 | 51.67 | 50.17 | 51.17 | +1.067% | 220,494 | +6.684% | |
| 2025-11-25 | 50.40 | 51.38 | 50.27 | 50.63 | +1.524% | 115,420 | +7.821% | |
| 2025-11-24 | 50.02 | 50.65 | 49.00 | 49.87 | -0.280% | 222,262 | +9.465% | |
| 2025-11-21 | 48.66 | 50.73 | 48.44 | 50.01 | +2.922% | 133,309 | +9.158% | |
| 2025-11-20 | 49.08 | 49.95 | 48.19 | 48.59 | -0.532% | 124,312 | +12.348% | |
| 2025-11-19 | 50.43 | 50.43 | 48.55 | 48.85 | -3.325% | 114,412 | +11.750% | |
| 2025-11-18 | 51.65 | 51.65 | 50.42 | 50.53 | -2.112% | 107,209 | +8.035% | |
| 2025-11-17 | 51.98 | 52.37 | 51.16 | 51.62 | -1.676% | 79,442 | +5.754% | Div $0.360 |
| 2025-11-14 | 52.55 | 53.00 | 51.50 | 52.50 | -0.114% | 102,832 | +3.981% | |
| 2025-11-13 | 52.28 | 53.39 | 51.93 | 52.56 | -0.171% | 107,778 | +3.862% | |
| 2025-11-12 | 53.33 | 54.20 | 52.48 | 52.65 | -2.028% | 128,460 | +3.685% | |
| 2025-11-11 | 53.17 | 54.64 | 53.15 | 53.74 | +1.954% | 95,028 | +1.582% | |
| 2025-11-10 | 53.20 | 53.87 | 52.24 | 52.71 | -1.605% | 102,306 | +3.567% | |
| 2025-11-07 | 53.27 | 53.67 | 52.20 | 53.57 | +1.439% | 143,262 | +1.904% | |
| 2025-11-06 | 52.65 | 53.92 | 52.42 | 52.81 | -0.490% | 120,927 | +3.371% | |
| 2025-11-05 | 54.50 | 54.67 | 52.90 | 53.07 | -3.298% | 243,993 | +2.864% | |
| 2025-11-04 | 50.52 | 55.07 | 50.00 | 54.88 | +9.936% | 421,747 | -0.528% | |
| 2025-11-03 | 49.08 | 52.78 | 44.17 | 49.92 | -13.137% | 669,984 | +9.355% | |
| 2025-10-31 | 56.25 | 57.71 | 55.66 | 57.47 | +0.966% | 178,691 | -5.011% | |
| 2025-10-30 | 58.10 | 59.32 | 56.63 | 56.92 | -1.879% | 112,916 | -4.093% | |
| 2025-10-29 | 60.78 | 60.78 | 57.56 | 58.01 | -4.886% | 87,927 | -5.896% | |
| 2025-10-28 | 61.60 | 61.60 | 59.90 | 60.99 | -1.566% | 176,995 | -10.494% | |
| 2025-10-27 | 60.33 | 62.17 | 59.03 | 61.96 | +2.651% | 147,784 | -11.895% | |
| 2025-10-24 | 60.87 | 61.00 | 59.81 | 60.36 | 0.000% | 62,064 | -9.559% | |
| 2025-10-23 | 59.91 | 60.45 | 58.85 | 60.36 | +0.516% | 113,019 | -9.559% | |
| 2025-10-22 | 60.29 | 61.23 | 59.37 | 60.05 | +0.050% | 123,629 | -9.092% | |
| 2025-10-21 | 59.90 | 60.26 | 58.13 | 60.02 | -0.008% | 187,584 | -9.047% | |
| 2025-10-20 | 58.37 | 60.15 | 58.01 | 60.02 | +2.976% | 138,954 | -9.055% | |
| 2025-10-17 | 58.48 | 59.00 | 56.39 | 58.29 | -0.325% | 151,080 | -6.348% | |
| 2025-10-16 | 58.35 | 59.34 | 58.04 | 58.48 | +0.051% | 149,038 | -6.652% | |
| 2025-10-15 | 56.50 | 58.57 | 56.50 | 58.45 | +3.561% | 111,628 | -6.604% | |
| 2025-10-14 | 55.91 | 56.95 | 55.86 | 56.44 | +1.438% | 103,372 | -3.278% | |
| 2025-10-13 | 57.20 | 57.33 | 55.20 | 55.64 | -2.727% | 133,899 | -1.887% | |
| 2025-10-10 | 56.73 | 57.61 | 56.33 | 57.20 | +1.149% | 155,115 | -4.563% | |
| 2025-10-09 | 55.13 | 56.59 | 54.41 | 56.55 | +2.464% | 116,703 | -3.466% | |
| 2025-10-08 | 55.09 | 55.26 | 54.51 | 55.19 | +0.620% | 62,094 | -1.087% | |
| 2025-10-07 | 54.21 | 55.23 | 54.19 | 54.85 | +1.311% | 71,745 | -0.474% | |
| 2025-10-06 | 53.40 | 54.42 | 53.24 | 54.14 | +1.064% | 91,449 | +0.831% | |
| 2025-10-03 | 52.63 | 54.14 | 52.63 | 53.57 | +1.612% | 107,224 | +1.904% | |
| 2025-10-02 | 52.59 | 52.82 | 51.90 | 52.72 | -0.114% | 91,311 | +3.547% | |
| 2025-10-01 | 53.94 | 53.94 | 52.66 | 52.78 | -2.476% | 82,407 | +3.429% | |
| 2025-09-30 | 53.22 | 54.31 | 53.15 | 54.12 | +1.443% | 95,235 | +0.868% | |
| 2025-09-29 | 53.46 | 53.67 | 52.75 | 53.35 | -0.280% | 126,609 | +2.324% | |
| 2025-09-26 | 53.02 | 53.76 | 52.80 | 53.50 | +1.001% | 102,146 | +2.037% | |
| 2025-09-25 | 53.71 | 54.35 | 52.69 | 52.97 | -1.120% | 97,471 | +3.058% | |
| 2025-09-24 | 54.06 | 54.49 | 53.48 | 53.57 | -1.490% | 92,625 | +1.904% | |
| 2025-09-23 | 53.48 | 54.52 | 53.18 | 54.38 | +1.683% | 109,029 | +0.386% | |
| 2025-09-22 | 52.71 | 53.60 | 52.71 | 53.48 | +1.288% | 156,149 | +2.076% | |
| 2025-09-19 | 53.10 | 53.12 | 52.10 | 52.80 | -0.565% | 479,769 | +3.390% | |
| 2025-09-18 | 52.61 | 53.54 | 52.00 | 53.10 | +0.740% | 108,073 | +2.806% | |
| 2025-09-17 | 52.20 | 53.49 | 51.90 | 52.71 | +1.580% | 169,915 | +3.567% | |
| 2025-09-16 | 52.57 | 53.10 | 51.82 | 51.89 | -1.714% | 100,974 | +5.203% | |
| 2025-09-15 | 54.15 | 54.15 | 52.69 | 52.80 | -2.086% | 160,104 | +3.400% | |
| 2025-09-12 | 53.83 | 54.25 | 53.16 | 53.92 | +0.056% | 174,300 | +1.243% | |
| 2025-09-11 | 52.86 | 54.08 | 52.86 | 53.89 | +1.737% | 148,823 | +1.299% | |
| 2025-09-10 | 52.88 | 53.04 | 52.30 | 52.97 | -0.226% | 179,635 | +3.058% | |
| 2025-09-09 | 53.10 | 53.60 | 52.47 | 53.09 | -0.019% | 135,360 | +2.825% | |
| 2025-09-08 | 54.06 | 54.06 | 52.86 | 53.10 | -1.975% | 161,805 | +2.806% | |
| 2025-09-05 | 53.50 | 54.29 | 53.16 | 54.17 | +1.728% | 216,187 | +0.775% | |
| 2025-09-04 | 53.36 | 53.95 | 52.81 | 53.25 | +0.377% | 207,766 | +2.516% | |
| 2025-09-03 | 51.95 | 53.12 | 51.73 | 53.05 | +1.250% | 125,501 | +2.903% | |
| 2025-09-02 | 53.40 | 53.97 | 51.99 | 52.40 | -2.139% | 129,771 | +4.189% | |
| 2025-08-29 | 53.87 | 54.14 | 53.24 | 53.54 | -0.520% | 146,190 | +1.961% | |
| 2025-08-28 | 53.89 | 54.16 | 53.39 | 53.82 | -0.296% | 126,787 | +1.431% | |
| 2025-08-27 | 53.27 | 54.08 | 53.27 | 53.98 | +1.428% | 75,251 | +1.130% | |
| 2025-08-26 | 53.70 | 53.82 | 52.83 | 53.22 | -0.561% | 172,987 | +2.574% | |
| 2025-08-25 | 54.15 | 54.28 | 53.38 | 53.52 | -1.906% | 110,308 | +1.999% | |
| 2025-08-22 | 53.17 | 54.67 | 52.86 | 54.56 | +3.314% | 179,394 | +0.055% | |
| 2025-08-21 | 52.81 | 53.72 | 52.50 | 52.81 | -0.565% | 89,630 | +3.371% | |
| 2025-08-20 | 53.44 | 54.05 | 53.03 | 53.11 | -0.207% | 77,135 | +2.787% | |
| 2025-08-19 | 52.49 | 53.41 | 52.17 | 53.22 | +1.895% | 79,413 | +2.574% | |
| 2025-08-18 | 52.88 | 53.00 | 52.16 | 52.23 | -1.416% | 89,226 | +4.518% | |
| 2025-08-15 | 52.89 | 53.08 | 51.87 | 52.98 | -0.094% | 115,186 | +3.039% | Div $0.340 |
| 2025-08-14 | 53.97 | 54.15 | 52.70 | 53.03 | -1.851% | 100,168 | +2.942% | |
| 2025-08-13 | 53.92 | 54.46 | 53.48 | 54.03 | +0.204% | 122,182 | +1.036% | |
| 2025-08-12 | 53.49 | 54.30 | 52.97 | 53.92 | +0.974% | 125,382 | +1.243% | |
| 2025-08-11 | 53.19 | 53.65 | 52.35 | 53.40 | +0.679% | 108,510 | +2.228% | |
| 2025-08-08 | 53.38 | 53.66 | 52.85 | 53.04 | -0.432% | 62,931 | +2.922% | |
| 2025-08-07 | 51.78 | 53.49 | 51.75 | 53.27 | +2.997% | 131,618 | +2.478% | |
| 2025-08-06 | 52.44 | 52.53 | 51.44 | 51.72 | -0.404% | 94,045 | +5.549% | |
| 2025-08-05 | 52.81 | 52.99 | 51.79 | 51.93 | -2.351% | 139,490 | +5.122% | |
| 2025-08-04 | 52.41 | 53.77 | 52.35 | 53.18 | +1.508% | 157,468 | +2.651% | |
| 2025-08-01 | 51.19 | 52.76 | 50.34 | 52.39 | +1.531% | 200,253 | +4.199% | |
| 2025-07-31 | 51.34 | 52.35 | 51.23 | 51.60 | -0.693% | 200,207 | +5.795% | |
| 2025-07-30 | 52.19 | 52.91 | 51.67 | 51.96 | -0.555% | 147,069 | +5.062% | |
| 2025-07-29 | 51.75 | 52.29 | 51.15 | 52.25 | +1.417% | 141,252 | +4.478% | |
| 2025-07-28 | 51.76 | 52.16 | 51.18 | 51.52 | -1.113% | 148,355 | +5.959% | |
| 2025-07-25 | 52.64 | 53.48 | 51.76 | 52.10 | -0.856% | 165,064 | +4.779% | |
| 2025-07-24 | 53.56 | 53.84 | 52.51 | 52.55 | -2.505% | 132,987 | +3.882% | |
| 2025-07-23 | 54.45 | 54.45 | 53.01 | 53.90 | -0.919% | 1,023,568 | +1.280% | |
| 2025-07-22 | 54.24 | 55.61 | 54.09 | 54.40 | +0.221% | 253,304 | +0.349% | |
| 2025-07-21 | 54.21 | 54.67 | 53.84 | 54.28 | +0.092% | 131,090 | +0.571% | |
| 2025-07-18 | 54.37 | 55.31 | 53.95 | 54.23 | +0.724% | 131,403 | +0.664% | |
| 2025-07-17 | 53.89 | 54.45 | 53.63 | 53.84 | -0.019% | 118,788 | +1.393% | |
| 2025-07-16 | 53.75 | 54.30 | 53.08 | 53.85 | +0.880% | 126,850 | +1.374% | |
| 2025-07-15 | 55.39 | 55.53 | 53.38 | 53.38 | -4.165% | 116,126 | +2.267% | |
| 2025-07-14 | 54.74 | 56.92 | 54.50 | 55.70 | +1.884% | 124,732 | -1.993% | |
| 2025-07-11 | 55.65 | 55.85 | 54.56 | 54.67 | -1.814% | 87,231 | -0.146% | |
| 2025-07-10 | 55.17 | 56.58 | 55.17 | 55.68 | +0.162% | 132,088 | -1.958% | |
| 2025-07-09 | 54.64 | 55.63 | 54.38 | 55.59 | +1.423% | 67,631 | -1.799% | |
| 2025-07-08 | 54.59 | 55.35 | 53.24 | 54.81 | -0.128% | 96,049 | -0.401% | |
| 2025-07-07 | 55.44 | 55.77 | 54.62 | 54.88 | -1.242% | 115,631 | -0.528% | |
| 2025-07-03 | 55.89 | 56.22 | 54.61 | 55.57 | -0.573% | 74,220 | -1.764% | |
| 2025-07-02 | 55.86 | 56.65 | 55.45 | 55.89 | -0.463% | 138,768 | -2.326% | |
| 2025-07-01 | 54.20 | 56.39 | 54.08 | 56.15 | +3.636% | 157,471 | -2.778% | |
| 2025-06-30 | 54.23 | 54.91 | 53.21 | 54.18 | -0.605% | 143,412 | +0.757% | |
| 2025-06-27 | 54.60 | 55.00 | 54.17 | 54.51 | -0.037% | 145,257 | +0.147% | |
| 2025-06-26 | 54.55 | 55.10 | 53.94 | 54.53 | -0.092% | 80,728 | +0.110% | |
| 2025-06-25 | 56.49 | 56.49 | 54.29 | 54.58 | -3.925% | 200,322 | +0.018% | |
| 2025-06-24 | 58.04 | 58.04 | 56.54 | 56.81 | -1.183% | 155,494 | -3.908% | |
| 2025-06-23 | 56.30 | 57.63 | 56.30 | 57.49 | +2.478% | 83,885 | -5.044% | |
| 2025-06-20 | 56.54 | 57.08 | 55.73 | 56.10 | -0.125% | 245,621 | -2.692% | |
| 2025-06-18 | 55.58 | 56.83 | 55.08 | 56.17 | +1.043% | 114,351 | -2.813% | |
| 2025-06-17 | 55.44 | 55.92 | 54.69 | 55.59 | -0.144% | 89,534 | -1.799% | |
| 2025-06-16 | 56.63 | 57.00 | 55.13 | 55.67 | -1.608% | 105,495 | -1.940% | |
| 2025-06-13 | 56.87 | 57.53 | 56.48 | 56.58 | -0.859% | 66,991 | -3.517% | |
| 2025-06-12 | 57.22 | 57.84 | 56.84 | 57.07 | -0.105% | 67,580 | -4.346% | |
| 2025-06-11 | 57.46 | 58.02 | 57.12 | 57.13 | -0.505% | 66,973 | -4.446% | |
| 2025-06-10 | 56.71 | 57.72 | 56.34 | 57.42 | +2.007% | 85,425 | -4.929% | |
| 2025-06-09 | 56.08 | 56.44 | 55.24 | 56.29 | +0.410% | 77,357 | -3.020% | |
| 2025-06-06 | 56.35 | 56.98 | 55.71 | 56.06 | -0.249% | 56,482 | -2.622% | |
| 2025-06-05 | 55.98 | 56.78 | 55.98 | 56.20 | +0.107% | 63,406 | -2.865% | |
| 2025-06-04 | 57.46 | 57.72 | 56.06 | 56.14 | -2.195% | 68,107 | -2.761% | |
| 2025-06-03 | 57.07 | 57.81 | 56.87 | 57.40 | +0.350% | 82,512 | -4.895% | |
| 2025-06-02 | 57.82 | 58.50 | 56.84 | 57.20 | -1.294% | 114,978 | -4.563% | |
| 2025-05-30 | 57.60 | 58.67 | 57.25 | 57.95 | +0.783% | 217,012 | -5.798% | |
| 2025-05-29 | 57.24 | 57.93 | 56.61 | 57.50 | +0.104% | 334,364 | -5.061% | |
| 2025-05-28 | 57.69 | 58.14 | 57.25 | 57.44 | -0.743% | 190,593 | -4.962% | |
| 2025-05-27 | 57.55 | 58.59 | 57.34 | 57.87 | +1.171% | 181,124 | -5.668% | |
| 2025-05-23 | 57.10 | 57.90 | 56.33 | 57.20 | +0.052% | 132,347 | -4.563% | |
| 2025-05-22 | 57.71 | 57.71 | 56.76 | 57.17 | -1.465% | 85,127 | -4.513% | |
| 2025-05-21 | 58.09 | 58.15 | 56.62 | 58.02 | -0.973% | 94,467 | -5.912% | |
| 2025-05-20 | 58.96 | 59.17 | 57.30 | 58.59 | -0.896% | 42,994 | -6.827% | |
| 2025-05-19 | 58.22 | 59.28 | 57.76 | 59.12 | +1.198% | 83,423 | -7.662% | |
| 2025-05-16 | 57.06 | 58.66 | 56.43 | 58.42 | +2.312% | 100,408 | -6.556% | |
| 2025-05-15 | 55.49 | 57.38 | 55.08 | 57.10 | +3.498% | 91,763 | -4.396% | Div $0.340 |
| 2025-05-14 | 56.25 | 56.34 | 54.20 | 55.17 | -1.920% | 165,936 | -1.051% | |
| 2025-05-13 | 58.75 | 58.91 | 55.80 | 56.25 | -5.047% | 147,686 | -2.951% | |
| 2025-05-12 | 59.53 | 60.36 | 58.75 | 59.24 | -1.415% | 123,736 | -7.849% | |
| 2025-05-09 | 59.87 | 60.39 | 59.56 | 60.09 | +0.083% | 68,588 | -9.153% | |
| 2025-05-08 | 60.61 | 61.29 | 59.76 | 60.04 | -0.859% | 88,560 | -9.077% | |
| 2025-05-07 | 61.33 | 61.69 | 60.38 | 60.56 | -0.997% | 81,801 | -9.858% | |
| 2025-05-06 | 60.35 | 62.07 | 59.61 | 61.17 | +2.240% | 116,983 | -10.757% | |
| 2025-05-05 | 60.75 | 60.75 | 59.29 | 59.83 | -0.878% | 119,105 | -8.758% | |
| 2025-05-02 | 57.85 | 61.53 | 57.40 | 60.36 | -3.870% | 243,353 | -9.559% | |
| 2025-05-01 | 62.88 | 63.26 | 61.90 | 62.79 | -0.523% | 97,211 | -13.059% | |
| 2025-04-30 | 63.14 | 63.57 | 61.64 | 63.12 | +0.462% | 146,688 | -13.514% | |
| 2025-04-29 | 61.30 | 62.92 | 61.30 | 62.83 | 0.000% | 83,156 | -13.115% |