MZTI
The Marzetti Company Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:52 PM EDT
99.55USD-0.170%(-0.17)268,708
MZTI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 100.66 | 100.78 | 98.86 | 99.53 | -0.160% | 269,560 | 0.000% | |
| 2026-10-01 | 99.39 | 100.72 | 97.00 | 99.69 | +0.504% | 555,196 | -0.160% | |
| 2026-09-30 | 99.95 | 100.68 | 97.80 | 99.19 | -0.711% | 452,422 | +0.343% | |
| 2026-09-29 | 100.10 | 101.79 | 98.75 | 99.90 | -1.187% | 250,839 | -0.370% | |
| 2026-09-28 | 100.22 | 101.92 | 98.56 | 101.10 | +0.627% | 327,942 | -1.553% | |
| 2026-09-25 | 100.73 | 101.26 | 99.69 | 100.47 | -0.662% | 352,468 | -0.936% | |
| 2026-09-24 | 102.28 | 103.41 | 100.55 | 101.14 | -0.960% | 313,804 | -1.592% | |
| 2026-09-23 | 103.56 | 104.47 | 101.65 | 102.12 | -1.390% | 390,556 | -2.536% | |
| 2026-09-22 | 103.90 | 104.57 | 102.60 | 103.56 | +1.034% | 460,793 | -3.891% | |
| 2026-09-21 | 100.30 | 103.82 | 99.14 | 102.50 | +2.582% | 367,305 | -2.898% | |
| 2026-09-18 | 100.66 | 102.23 | 99.41 | 99.92 | -1.314% | 1,511,452 | -0.390% | |
| 2026-09-17 | 103.88 | 104.28 | 101.03 | 101.25 | -1.661% | 416,913 | -1.699% | |
| 2026-09-16 | 101.21 | 103.21 | 101.21 | 102.96 | +1.599% | 388,224 | -3.331% | |
| 2026-09-15 | 102.17 | 102.17 | 98.00 | 101.34 | -1.554% | 499,694 | -1.786% | |
| 2026-09-14 | 105.47 | 107.10 | 102.66 | 102.94 | -1.067% | 470,024 | -3.313% | |
| 2026-09-11 | 101.96 | 104.09 | 100.20 | 104.05 | +2.543% | 454,690 | -4.344% | |
| 2026-09-10 | 101.21 | 102.80 | 100.47 | 101.47 | +0.267% | 440,012 | -1.912% | |
| 2026-09-09 | 103.46 | 103.86 | 100.55 | 101.20 | -2.720% | 422,203 | -1.650% | |
| 2026-09-08 | 103.77 | 104.91 | 102.14 | 104.03 | -1.290% | 442,587 | -4.326% | Div $1.000 |
| 2026-09-04 | 105.16 | 106.43 | 104.67 | 105.39 | -0.237% | 306,406 | -5.560% | |
| 2026-09-03 | 111.52 | 111.75 | 105.41 | 105.64 | -5.145% | 407,055 | -5.784% | |
| 2026-09-02 | 113.01 | 113.24 | 111.22 | 111.37 | -0.411% | 369,300 | -10.631% | |
| 2026-09-01 | 112.73 | 113.37 | 110.55 | 111.83 | -0.728% | 542,244 | -10.999% | |
| 2026-08-31 | 114.09 | 115.86 | 112.60 | 112.65 | -1.907% | 393,882 | -11.647% | |
| 2026-08-28 | 113.05 | 115.35 | 112.14 | 114.84 | +2.053% | 359,213 | -13.332% | |
| 2026-08-27 | 112.31 | 112.98 | 110.12 | 112.53 | -0.811% | 426,998 | -11.552% | |
| 2026-08-26 | 115.68 | 117.00 | 112.85 | 113.45 | -3.323% | 503,553 | -12.270% | |
| 2026-08-25 | 118.93 | 120.99 | 113.72 | 117.35 | +1.374% | 770,893 | -15.185% | |
| 2026-08-24 | 112.91 | 116.14 | 112.15 | 115.76 | +3.700% | 534,663 | -14.020% | |
| 2026-08-21 | 112.76 | 114.04 | 111.22 | 111.63 | -1.116% | 389,168 | -10.839% | |
| 2026-08-20 | 116.05 | 117.05 | 112.58 | 112.89 | -3.447% | 282,907 | -11.835% | |
| 2026-08-19 | 116.33 | 117.93 | 115.90 | 116.92 | +1.159% | 190,743 | -14.873% | |
| 2026-08-18 | 116.54 | 117.42 | 114.45 | 115.58 | +0.715% | 201,798 | -13.886% | |
| 2026-08-17 | 115.08 | 116.55 | 114.62 | 114.76 | -1.112% | 283,868 | -13.271% | |
| 2026-08-14 | 117.40 | 117.55 | 114.86 | 116.05 | -1.167% | 211,011 | -14.235% | |
| 2026-08-13 | 116.33 | 118.42 | 115.95 | 117.42 | +1.311% | 410,052 | -15.236% | |
| 2026-08-12 | 114.02 | 115.90 | 113.33 | 115.90 | +0.765% | 265,171 | -14.124% | |
| 2026-08-11 | 113.24 | 116.46 | 113.10 | 115.02 | +0.859% | 267,768 | -13.467% | |
| 2026-08-10 | 113.00 | 115.00 | 112.27 | 114.04 | +0.493% | 324,993 | -12.724% | |
| 2026-08-07 | 109.87 | 113.56 | 109.36 | 113.48 | +2.892% | 222,989 | -12.293% | |
| 2026-08-06 | 112.28 | 112.65 | 110.00 | 110.29 | -0.872% | 268,611 | -9.756% | |
| 2026-08-05 | 110.38 | 111.40 | 108.35 | 111.26 | +0.870% | 221,205 | -10.543% | |
| 2026-08-04 | 109.53 | 111.10 | 108.96 | 110.30 | -0.406% | 263,081 | -9.764% | |
| 2026-08-03 | 110.18 | 111.87 | 108.05 | 110.75 | +3.631% | 476,804 | -10.131% | |
| 2026-07-31 | 107.02 | 107.86 | 105.54 | 106.87 | -0.688% | 354,328 | -6.868% | |
| 2026-07-30 | 109.87 | 109.88 | 107.20 | 107.61 | -3.263% | 311,563 | -7.509% | |
| 2026-07-29 | 110.13 | 112.47 | 109.59 | 111.24 | +0.953% | 304,994 | -10.527% | |
| 2026-07-28 | 109.63 | 112.98 | 109.50 | 110.19 | +2.521% | 357,333 | -9.674% | |
| 2026-07-27 | 108.26 | 109.45 | 107.42 | 107.48 | +0.271% | 251,500 | -7.397% | |
| 2026-07-24 | 106.72 | 108.08 | 106.72 | 107.19 | +0.601% | 181,099 | -7.146% | |
| 2026-07-23 | 107.97 | 107.97 | 105.85 | 106.55 | -1.924% | 246,301 | -6.588% | |
| 2026-07-22 | 108.83 | 111.00 | 108.31 | 108.64 | +0.388% | 255,262 | -8.385% | |
| 2026-07-21 | 110.05 | 111.38 | 107.30 | 108.22 | -1.877% | 242,898 | -8.030% | |
| 2026-07-20 | 107.28 | 110.61 | 105.64 | 110.29 | +2.940% | 344,321 | -9.756% | |
| 2026-07-17 | 111.40 | 112.95 | 106.11 | 107.14 | -2.467% | 284,690 | -7.103% | |
| 2026-07-16 | 106.84 | 109.92 | 105.74 | 109.85 | +4.153% | 395,033 | -9.395% | |
| 2026-07-15 | 108.36 | 108.86 | 105.17 | 105.47 | -1.393% | 294,166 | -5.632% | |
| 2026-07-14 | 113.75 | 114.11 | 106.82 | 106.96 | -6.266% | 424,660 | -6.947% | |
| 2026-07-13 | 115.25 | 116.48 | 113.60 | 114.11 | -0.601% | 181,560 | -12.777% | |
| 2026-07-10 | 112.81 | 115.27 | 111.78 | 114.80 | +2.418% | 183,305 | -13.301% | |
| 2026-07-09 | 111.98 | 112.21 | 109.21 | 112.09 | -0.053% | 245,851 | -11.205% | |
| 2026-07-08 | 113.43 | 114.01 | 111.76 | 112.15 | -1.285% | 279,038 | -11.253% | |
| 2026-07-07 | 114.84 | 115.63 | 113.19 | 113.61 | +1.139% | 214,672 | -12.393% | |
| 2026-07-06 | 115.37 | 117.41 | 111.13 | 112.33 | -2.988% | 214,024 | -11.395% | |
| 2026-07-02 | 116.15 | 117.95 | 114.61 | 115.79 | -0.310% | 433,118 | -14.043% | |
| 2026-07-01 | 114.87 | 117.90 | 114.87 | 116.15 | +1.743% | 233,269 | -14.309% | |
| 2026-06-30 | 114.88 | 115.06 | 113.36 | 114.16 | -1.177% | 228,895 | -12.815% | |
| 2026-06-29 | 114.87 | 115.66 | 113.87 | 115.52 | -0.345% | 342,028 | -13.842% | |
| 2026-06-26 | 113.18 | 116.91 | 112.06 | 115.92 | +3.122% | 882,151 | -14.139% | |
| 2026-06-25 | 112.56 | 114.73 | 111.73 | 112.41 | -0.133% | 251,552 | -11.458% | |
| 2026-06-24 | 109.58 | 112.78 | 109.58 | 112.56 | +3.276% | 368,442 | -11.576% | |
| 2026-06-23 | 106.99 | 109.46 | 106.03 | 108.99 | +4.078% | 365,817 | -8.680% | |
| 2026-06-22 | 106.62 | 107.28 | 104.28 | 104.72 | -2.186% | 442,804 | -4.956% | |
| 2026-06-18 | 105.64 | 108.08 | 105.30 | 107.06 | +1.344% | 893,953 | -7.033% | |
| 2026-06-17 | 107.82 | 108.55 | 104.58 | 105.64 | -3.011% | 425,260 | -5.784% | |
| 2026-06-16 | 108.69 | 111.21 | 108.18 | 108.92 | +0.212% | 248,007 | -8.621% | |
| 2026-06-15 | 111.02 | 112.14 | 108.39 | 108.69 | -2.616% | 389,483 | -8.428% | |
| 2026-06-12 | 109.63 | 111.82 | 108.86 | 111.61 | +1.964% | 268,993 | -10.823% | |
| 2026-06-11 | 108.69 | 110.03 | 108.10 | 109.46 | +0.091% | 240,831 | -9.072% | |
| 2026-06-10 | 110.66 | 111.54 | 108.64 | 109.36 | -0.591% | 327,976 | -8.989% | |
| 2026-06-09 | 108.97 | 111.94 | 108.97 | 110.01 | +0.964% | 300,420 | -9.526% | |
| 2026-06-08 | 106.22 | 109.07 | 106.13 | 108.96 | +1.490% | 221,118 | -8.655% | |
| 2026-06-05 | 106.00 | 109.07 | 105.80 | 107.36 | +0.836% | 302,073 | -7.293% | Div $1.000 |
| 2026-06-04 | 108.98 | 111.64 | 106.28 | 106.47 | -0.505% | 364,364 | -6.518% | |
| 2026-06-03 | 108.00 | 108.63 | 105.87 | 107.01 | -1.672% | 516,575 | -6.990% | |
| 2026-06-02 | 109.47 | 110.11 | 108.07 | 108.83 | -0.775% | 338,077 | -8.545% | |
| 2026-06-01 | 111.62 | 113.48 | 108.21 | 109.68 | -2.019% | 254,736 | -9.254% | |
| 2026-05-29 | 113.44 | 114.83 | 111.60 | 111.94 | -1.996% | 501,780 | -11.086% | |
| 2026-05-28 | 114.93 | 115.47 | 113.01 | 114.22 | -0.618% | 322,962 | -12.861% | |
| 2026-05-27 | 114.46 | 115.84 | 114.17 | 114.93 | +0.578% | 358,178 | -13.399% | |
| 2026-05-26 | 114.24 | 115.26 | 112.93 | 114.27 | -0.635% | 500,486 | -12.899% | |
| 2026-05-22 | 112.77 | 115.11 | 112.77 | 115.00 | +1.977% | 352,036 | -13.452% | |
| 2026-05-21 | 111.34 | 114.47 | 110.31 | 112.77 | +0.687% | 322,167 | -11.741% | |
| 2026-05-20 | 113.36 | 115.38 | 110.64 | 112.00 | -1.659% | 411,784 | -11.134% | |
| 2026-05-19 | 113.39 | 114.68 | 111.72 | 113.89 | +0.805% | 280,527 | -12.609% | |
| 2026-05-18 | 114.38 | 116.23 | 112.74 | 112.98 | -0.903% | 369,037 | -11.905% | |
| 2026-05-15 | 115.07 | 116.84 | 112.59 | 114.01 | -0.332% | 306,318 | -12.701% | |
| 2026-05-14 | 115.19 | 117.37 | 113.98 | 114.39 | +0.123% | 281,407 | -12.991% | |
| 2026-05-13 | 113.47 | 115.57 | 112.64 | 114.25 | -0.236% | 364,589 | -12.884% | |
| 2026-05-12 | 113.54 | 115.53 | 113.01 | 114.52 | +1.986% | 449,844 | -13.089% | |
| 2026-05-11 | 113.69 | 114.45 | 112.09 | 112.29 | -1.231% | 339,753 | -11.363% | |
| 2026-05-08 | 116.77 | 117.48 | 113.55 | 113.69 | -2.796% | 350,914 | -12.455% | |
| 2026-05-07 | 117.56 | 120.06 | 116.35 | 116.96 | -0.510% | 354,030 | -14.903% | |
| 2026-05-06 | 120.09 | 121.97 | 117.54 | 117.56 | -0.969% | 423,213 | -15.337% | |
| 2026-05-05 | 115.86 | 119.29 | 111.06 | 118.71 | +2.142% | 509,591 | -16.157% | |
| 2026-05-04 | 120.71 | 122.46 | 111.04 | 116.22 | -6.561% | 953,234 | -14.361% | |
| 2026-05-01 | 130.64 | 131.74 | 122.63 | 124.38 | -4.529% | 674,998 | -19.979% | |
| 2026-04-30 | 127.89 | 130.60 | 126.78 | 130.28 | +1.385% | 352,572 | -23.603% | |
| 2026-04-29 | 125.92 | 129.15 | 125.43 | 128.50 | +1.245% | 292,055 | -22.545% | |
| 2026-04-28 | 128.93 | 129.81 | 125.58 | 126.92 | -0.533% | 267,513 | -21.581% | |
| 2026-04-27 | 127.21 | 129.51 | 126.00 | 127.60 | +0.094% | 301,634 | -21.998% | |
| 2026-04-24 | 125.00 | 129.80 | 125.00 | 127.48 | +1.715% | 303,943 | -21.925% | |
| 2026-04-23 | 127.36 | 127.65 | 124.25 | 125.33 | -1.439% | 356,431 | -20.586% | |
| 2026-04-22 | 127.52 | 128.18 | 125.33 | 127.16 | +0.024% | 336,406 | -21.729% | |
| 2026-04-21 | 133.11 | 133.75 | 126.42 | 127.13 | -4.593% | 422,261 | -21.710% | |
| 2026-04-20 | 138.63 | 138.76 | 133.06 | 133.25 | -4.040% | 343,981 | -25.306% | |
| 2026-04-17 | 137.65 | 139.03 | 136.05 | 138.86 | +1.506% | 268,277 | -28.323% | |
| 2026-04-16 | 136.34 | 138.76 | 133.79 | 136.80 | +0.154% | 369,439 | -27.244% | |
| 2026-04-15 | 141.43 | 141.94 | 136.33 | 136.59 | -4.019% | 491,227 | -27.132% | |
| 2026-04-14 | 142.95 | 143.53 | 140.81 | 142.31 | -0.719% | 334,800 | -30.061% | |
| 2026-04-13 | 142.27 | 143.71 | 139.69 | 143.34 | +0.944% | 305,440 | -30.564% | |
| 2026-04-10 | 145.46 | 145.56 | 141.35 | 142.00 | -2.999% | 265,447 | -29.908% | |
| 2026-04-09 | 143.09 | 146.86 | 143.09 | 146.39 | +1.392% | 368,040 | -32.010% | |
| 2026-04-08 | 145.76 | 146.69 | 143.68 | 144.38 | -0.228% | 400,181 | -31.064% | |
| 2026-04-07 | 142.97 | 145.81 | 142.81 | 144.71 | +1.217% | 215,339 | -31.221% | |
| 2026-04-06 | 141.64 | 143.93 | 141.10 | 142.97 | +0.939% | 249,528 | -30.384% | |
| 2026-04-02 | 138.18 | 141.99 | 137.40 | 141.64 | +2.282% | 237,932 | -29.730% | |
| 2026-04-01 | 139.60 | 139.68 | 137.72 | 138.48 | +0.108% | 240,747 | -28.127% | |
| 2026-03-31 | 141.06 | 142.10 | 138.20 | 138.33 | -0.945% | 244,347 | -28.049% | |
| 2026-03-30 | 137.90 | 139.98 | 136.91 | 139.65 | +1.838% | 305,993 | -28.729% | |
| 2026-03-27 | 140.66 | 140.95 | 136.72 | 137.13 | -3.232% | 369,018 | -27.419% | |
| 2026-03-26 | 139.61 | 143.32 | 138.87 | 141.71 | +1.326% | 206,782 | -29.765% | |
| 2026-03-25 | 141.57 | 141.57 | 137.46 | 139.85 | -0.861% | 236,369 | -28.833% | |
| 2026-03-24 | 141.74 | 143.41 | 140.10 | 141.07 | -1.350% | 312,288 | -29.446% | |
| 2026-03-23 | 144.91 | 146.17 | 142.66 | 143.00 | -0.750% | 234,577 | -30.399% | |
| 2026-03-20 | 141.28 | 144.91 | 140.47 | 144.08 | +1.637% | 1,241,717 | -30.920% | |
| 2026-03-19 | 139.76 | 142.62 | 138.73 | 141.76 | +1.708% | 270,682 | -29.790% | |
| 2026-03-18 | 141.33 | 146.19 | 138.44 | 139.38 | -1.900% | 380,798 | -28.591% | |
| 2026-03-17 | 147.62 | 148.63 | 141.37 | 142.08 | -2.957% | 327,456 | -29.948% | |
| 2026-03-16 | 151.45 | 152.15 | 146.22 | 146.41 | -3.328% | 382,824 | -32.020% | |
| 2026-03-13 | 152.37 | 154.06 | 150.49 | 151.45 | -0.329% | 207,804 | -34.282% | |
| 2026-03-12 | 151.48 | 155.26 | 151.09 | 151.95 | -0.725% | 282,733 | -34.498% | |
| 2026-03-11 | 157.50 | 157.50 | 150.16 | 153.06 | -2.887% | 253,846 | -34.973% | |
| 2026-03-10 | 162.63 | 163.36 | 155.31 | 157.61 | -3.879% | 363,352 | -36.850% | |
| 2026-03-09 | 162.35 | 166.70 | 161.66 | 163.97 | +0.998% | 235,943 | -39.300% | |
| 2026-03-06 | 162.09 | 163.59 | 160.72 | 162.35 | -1.487% | 138,438 | -38.694% | Div $1.000 |
| 2026-03-05 | 167.24 | 167.97 | 164.80 | 164.80 | -2.091% | 134,117 | -39.606% | |
| 2026-03-04 | 167.28 | 169.59 | 164.80 | 168.32 | +1.203% | 173,137 | -40.869% | |
| 2026-03-03 | 163.04 | 166.98 | 160.21 | 166.32 | +0.898% | 137,719 | -40.158% | |
| 2026-03-02 | 162.03 | 166.66 | 162.03 | 164.84 | +0.304% | 161,942 | -39.620% | |
| 2026-02-27 | 164.95 | 165.90 | 161.79 | 164.34 | -0.370% | 295,086 | -39.437% | |
| 2026-02-26 | 167.88 | 170.84 | 164.47 | 164.95 | -1.044% | 175,786 | -39.661% | |
| 2026-02-25 | 165.94 | 167.71 | 163.34 | 166.69 | +0.561% | 247,822 | -40.290% | |
| 2026-02-24 | 164.82 | 166.17 | 164.00 | 165.76 | +1.178% | 164,599 | -39.955% | |
| 2026-02-23 | 165.57 | 165.81 | 161.42 | 163.83 | -1.200% | 166,442 | -39.248% | |
| 2026-02-20 | 164.14 | 166.61 | 163.21 | 165.82 | +1.295% | 211,987 | -39.977% | |
| 2026-02-19 | 160.04 | 164.34 | 159.87 | 163.70 | +1.829% | 188,919 | -39.200% | |
| 2026-02-18 | 158.71 | 161.99 | 157.57 | 160.76 | +1.503% | 183,656 | -38.088% | |
| 2026-02-17 | 160.27 | 160.99 | 156.45 | 158.38 | -0.851% | 179,894 | -37.157% | |
| 2026-02-13 | 158.86 | 160.16 | 157.13 | 159.74 | +1.056% | 165,423 | -37.693% | |
| 2026-02-12 | 156.24 | 159.63 | 155.41 | 158.07 | +1.262% | 170,027 | -37.034% | |
| 2026-02-11 | 155.12 | 157.50 | 152.17 | 156.10 | +0.632% | 172,175 | -36.240% | |
| 2026-02-10 | 155.18 | 156.90 | 153.55 | 155.12 | +0.395% | 210,520 | -35.837% | |
| 2026-02-09 | 155.14 | 157.61 | 153.18 | 154.51 | -0.149% | 218,534 | -35.583% | |
| 2026-02-06 | 155.90 | 156.47 | 152.91 | 154.74 | +0.026% | 237,618 | -35.679% | |
| 2026-02-05 | 159.26 | 159.26 | 153.44 | 154.70 | -0.521% | 257,052 | -35.663% | |
| 2026-02-04 | 162.48 | 163.77 | 155.51 | 155.51 | -3.133% | 527,214 | -35.998% | |
| 2026-02-03 | 165.00 | 165.00 | 155.06 | 160.54 | -7.688% | 553,161 | -38.003% | |
| 2026-02-02 | 172.77 | 176.26 | 171.73 | 173.91 | +1.364% | 362,386 | -42.769% | |
| 2026-01-30 | 167.01 | 171.70 | 167.00 | 171.57 | +2.381% | 245,491 | -41.989% | |
| 2026-01-29 | 166.85 | 169.04 | 166.26 | 167.58 | +0.782% | 128,038 | -40.607% | |
| 2026-01-28 | 167.34 | 167.34 | 164.47 | 166.28 | -0.811% | 123,447 | -40.143% | |
| 2026-01-27 | 166.89 | 167.96 | 164.80 | 167.64 | +0.107% | 184,316 | -40.629% | |
| 2026-01-26 | 169.28 | 170.26 | 166.79 | 167.46 | -0.688% | 123,945 | -40.565% | |
| 2026-01-23 | 168.06 | 169.15 | 166.94 | 168.62 | -0.260% | 85,984 | -40.974% | |
| 2026-01-22 | 168.42 | 170.61 | 167.63 | 169.06 | +0.261% | 107,350 | -41.127% | |
| 2026-01-21 | 169.67 | 171.50 | 167.81 | 168.62 | -0.302% | 279,602 | -40.974% | |
| 2026-01-20 | 167.57 | 169.90 | 165.90 | 169.13 | +0.619% | 104,015 | -41.152% | |
| 2026-01-16 | 168.99 | 169.66 | 165.97 | 168.09 | -0.966% | 96,859 | -40.788% | |
| 2026-01-15 | 170.29 | 170.64 | 168.66 | 169.73 | -0.194% | 96,285 | -41.360% | |
| 2026-01-14 | 166.54 | 170.79 | 166.54 | 170.06 | +1.918% | 111,056 | -41.474% | |
| 2026-01-13 | 168.91 | 168.93 | 165.92 | 166.86 | -1.220% | 92,024 | -40.351% | |
| 2026-01-12 | 167.32 | 169.40 | 166.42 | 168.92 | +0.584% | 98,647 | -41.079% | |
| 2026-01-09 | 167.27 | 171.69 | 167.06 | 167.94 | 0.000% | 124,104 | -40.735% | |
| 2026-01-08 | 164.27 | 169.54 | 164.27 | 167.94 | +1.745% | 127,935 | -40.735% | |
| 2026-01-07 | 166.12 | 167.34 | 163.83 | 165.06 | -0.236% | 116,141 | -39.701% | |
| 2026-01-06 | 161.61 | 165.55 | 160.68 | 165.45 | +1.985% | 153,974 | -39.843% | |
| 2026-01-05 | 163.80 | 166.22 | 161.99 | 162.23 | -1.410% | 156,580 | -38.649% | |
| 2026-01-02 | 164.24 | 166.70 | 163.97 | 164.55 | +0.079% | 137,513 | -39.514% | |
| 2025-12-31 | 163.86 | 165.00 | 163.16 | 164.42 | +0.232% | 141,483 | -39.466% | |
| 2025-12-30 | 165.14 | 167.54 | 163.77 | 164.04 | -1.205% | 91,122 | -39.326% | |
| 2025-12-29 | 166.28 | 168.48 | 164.61 | 166.04 | +0.115% | 106,492 | -40.057% | |
| 2025-12-26 | 165.69 | 169.00 | 162.74 | 165.85 | +0.218% | 119,394 | -39.988% | |
| 2025-12-24 | 164.67 | 166.35 | 162.99 | 165.49 | +1.093% | 98,181 | -39.857% | |
| 2025-12-23 | 166.80 | 166.80 | 163.17 | 163.70 | -1.929% | 131,497 | -39.200% | |
| 2025-12-22 | 168.77 | 170.61 | 166.75 | 166.92 | -1.342% | 138,195 | -40.373% | |
| 2025-12-19 | 170.97 | 172.18 | 165.92 | 169.19 | -1.456% | 316,715 | -41.173% | |
| 2025-12-18 | 172.51 | 174.86 | 171.07 | 171.69 | -0.763% | 139,011 | -42.029% | |
| 2025-12-17 | 171.00 | 174.42 | 170.27 | 173.01 | +0.769% | 126,745 | -42.472% | |
| 2025-12-16 | 169.34 | 173.03 | 167.90 | 171.69 | +0.988% | 199,109 | -42.029% | |
| 2025-12-15 | 167.74 | 171.31 | 167.64 | 170.01 | +1.839% | 152,007 | -41.456% | |
| 2025-12-12 | 166.06 | 167.95 | 164.56 | 166.94 | +0.682% | 123,852 | -40.380% | |
| 2025-12-11 | 163.32 | 166.75 | 162.06 | 165.81 | +2.346% | 152,496 | -39.973% | |
| 2025-12-10 | 158.67 | 163.78 | 157.93 | 162.01 | +2.395% | 229,641 | -38.566% | |
| 2025-12-09 | 158.95 | 160.10 | 157.16 | 158.22 | -0.246% | 165,475 | -37.094% | |
| 2025-12-08 | 159.95 | 161.35 | 156.94 | 158.61 | -0.838% | 170,664 | -37.249% | |
| 2025-12-05 | 163.04 | 163.55 | 159.31 | 159.95 | -2.849% | 219,573 | -37.774% | Div $1.000 |
| 2025-12-04 | 164.63 | 167.84 | 164.53 | 164.64 | -0.152% | 166,294 | -39.547% | |
| 2025-12-03 | 165.39 | 167.09 | 162.94 | 164.89 | +0.286% | 164,434 | -39.639% | |
| 2025-12-02 | 166.23 | 166.40 | 162.04 | 164.42 | -1.029% | 152,481 | -39.466% | |
| 2025-12-01 | 166.60 | 167.21 | 165.58 | 166.13 | -0.485% | 144,225 | -40.089% | |
| 2025-11-28 | 167.13 | 167.13 | 165.85 | 166.94 | -0.114% | 46,988 | -40.380% | |
| 2025-11-26 | 168.43 | 169.82 | 166.25 | 167.13 | -1.293% | 126,299 | -40.448% | |
| 2025-11-25 | 168.17 | 171.50 | 161.78 | 169.32 | +1.335% | 86,481 | -41.218% | |
| 2025-11-24 | 171.02 | 171.61 | 166.93 | 167.09 | -2.668% | 143,697 | -40.433% | |
| 2025-11-21 | 172.71 | 175.30 | 171.44 | 171.67 | -0.041% | 141,579 | -42.022% | |
| 2025-11-20 | 171.49 | 172.67 | 170.02 | 171.74 | +0.533% | 107,323 | -42.046% | |
| 2025-11-19 | 170.00 | 171.63 | 167.44 | 170.83 | +0.364% | 112,005 | -41.737% | |
| 2025-11-18 | 168.07 | 170.38 | 167.74 | 170.21 | +1.273% | 96,026 | -41.525% | |
| 2025-11-17 | 171.00 | 171.85 | 167.97 | 168.07 | -1.863% | 141,347 | -40.781% | |
| 2025-11-14 | 171.89 | 174.22 | 168.06 | 171.26 | -1.057% | 135,733 | -41.884% | |
| 2025-11-13 | 174.67 | 175.93 | 171.70 | 173.09 | -0.580% | 123,779 | -42.498% | |
| 2025-11-12 | 172.17 | 174.76 | 171.02 | 174.10 | +1.427% | 166,760 | -42.832% | |
| 2025-11-11 | 173.18 | 174.22 | 171.12 | 171.65 | -0.458% | 106,813 | -42.016% | |
| 2025-11-10 | 173.10 | 174.24 | 170.82 | 172.44 | -0.006% | 118,756 | -42.281% | |
| 2025-11-07 | 172.50 | 175.66 | 172.05 | 172.45 | +0.180% | 103,112 | -42.285% | |
| 2025-11-06 | 172.77 | 174.89 | 169.91 | 172.14 | -0.932% | 128,850 | -42.181% | |
| 2025-11-05 | 173.61 | 176.22 | 172.06 | 173.76 | +0.364% | 166,147 | -42.720% | |
| 2025-11-04 | 160.22 | 173.32 | 160.22 | 173.13 | +9.410% | 244,057 | -42.511% | |
| 2025-11-03 | 155.64 | 159.31 | 152.94 | 158.24 | +0.925% | 241,454 | -37.102% | |
| 2025-10-31 | 155.81 | 157.65 | 154.53 | 156.79 | -0.115% | 210,274 | -36.520% | |
| 2025-10-30 | 158.77 | 160.73 | 156.56 | 156.97 | -1.703% | 140,943 | -36.593% | |
| 2025-10-29 | 162.39 | 162.71 | 158.50 | 159.69 | -2.067% | 129,210 | -37.673% | |
| 2025-10-28 | 162.66 | 164.88 | 160.48 | 163.06 | -0.178% | 110,670 | -38.961% | |
| 2025-10-27 | 166.54 | 166.54 | 163.00 | 163.35 | -1.915% | 97,088 | -39.069% | |
| 2025-10-24 | 167.49 | 168.15 | 165.67 | 166.54 | -0.311% | 80,718 | -40.237% | |
| 2025-10-23 | 169.41 | 170.12 | 165.01 | 167.06 | -1.387% | 74,721 | -40.423% | |
| 2025-10-22 | 167.72 | 170.50 | 167.07 | 169.41 | +1.328% | 72,494 | -41.249% | |
| 2025-10-21 | 169.02 | 169.04 | 166.75 | 167.19 | -0.854% | 80,336 | -40.469% | |
| 2025-10-20 | 168.98 | 169.34 | 167.31 | 168.63 | +0.178% | 61,502 | -40.977% | |
| 2025-10-17 | 165.69 | 169.96 | 165.39 | 168.33 | +1.882% | 133,501 | -40.872% | |
| 2025-10-16 | 165.68 | 166.39 | 163.17 | 165.22 | -0.060% | 131,747 | -39.759% | |
| 2025-10-15 | 165.21 | 166.38 | 164.58 | 165.32 | +0.091% | 106,646 | -39.796% | |
| 2025-10-14 | 163.58 | 165.46 | 162.74 | 165.17 | +0.720% | 119,712 | -39.741% | |
| 2025-10-13 | 164.92 | 165.06 | 163.33 | 163.99 | -0.540% | 91,407 | -39.307% | |
| 2025-10-10 | 163.52 | 165.25 | 162.41 | 164.88 | +0.986% | 132,904 | -39.635% | |
| 2025-10-09 | 164.56 | 165.32 | 162.61 | 163.27 | -1.288% | 135,416 | -39.040% | |
| 2025-10-08 | 166.00 | 166.41 | 163.86 | 165.40 | +0.437% | 119,051 | -39.825% | |
| 2025-10-07 | 164.84 | 166.44 | 163.76 | 164.68 | -0.254% | 128,263 | -39.562% | |
| 2025-10-06 | 168.60 | 169.60 | 164.92 | 165.10 | -2.018% | 141,704 | -39.715% | |
| 2025-10-03 | 170.93 | 171.78 | 168.17 | 168.50 | -1.289% | 105,519 | -40.932% | |
| 2025-10-02 | 172.25 | 172.69 | 169.79 | 170.70 | -1.181% | 151,160 | -41.693% | |
| 2025-10-01 | 172.79 | 173.69 | 170.86 | 172.74 | -0.029% | 92,018 | -42.382% | |
| 2025-09-30 | 171.05 | 173.79 | 171.05 | 172.79 | +0.699% | 109,443 | -42.398% | |
| 2025-09-29 | 172.36 | 172.81 | 170.64 | 171.59 | -0.383% | 110,903 | -41.995% | |
| 2025-09-26 | 172.69 | 174.78 | 171.85 | 172.25 | +0.006% | 132,849 | -42.218% | |
| 2025-09-25 | 174.41 | 174.88 | 171.87 | 172.24 | -1.244% | 88,275 | -42.214% | |
| 2025-09-24 | 174.51 | 175.58 | 173.63 | 174.41 | -0.166% | 128,344 | -42.933% | |
| 2025-09-23 | 175.93 | 177.84 | 174.63 | 174.70 | -0.620% | 98,058 | -43.028% | |
| 2025-09-22 | 176.35 | 178.33 | 175.74 | 175.79 | -0.622% | 100,945 | -43.381% | |
| 2025-09-19 | 181.04 | 182.30 | 176.77 | 176.89 | -2.335% | 369,727 | -43.733% | |
| 2025-09-18 | 180.71 | 182.56 | 180.48 | 181.12 | +0.346% | 110,599 | -45.047% | |
| 2025-09-17 | 182.29 | 184.26 | 180.06 | 180.50 | -0.619% | 124,759 | -44.857% | |
| 2025-09-16 | 181.79 | 183.81 | 181.10 | 181.62 | -0.417% | 148,868 | -45.199% | |
| 2025-09-15 | 184.00 | 184.21 | 181.71 | 182.38 | -0.350% | 123,385 | -45.427% | |
| 2025-09-12 | 184.97 | 185.27 | 182.84 | 183.02 | -1.228% | 89,359 | -45.618% | |
| 2025-09-11 | 181.73 | 185.56 | 181.40 | 185.29 | +2.594% | 119,616 | -46.286% | |
| 2025-09-10 | 181.78 | 181.78 | 178.76 | 180.61 | -0.992% | 122,776 | -44.892% | |
| 2025-09-09 | 183.60 | 185.53 | 181.51 | 182.42 | -1.009% | 106,685 | -45.439% | |
| 2025-09-08 | 184.46 | 186.94 | 183.60 | 184.28 | -0.098% | 164,095 | -45.990% | Div $0.950 |
| 2025-09-05 | 183.55 | 186.10 | 183.55 | 184.46 | +0.299% | 143,600 | -46.043% | |
| 2025-09-04 | 182.57 | 183.91 | 180.94 | 183.91 | +1.317% | 113,485 | -45.881% | |
| 2025-09-03 | 180.55 | 182.22 | 179.46 | 181.52 | 0.000% | 129,270 | -45.169% | |
| 2025-09-02 | 182.17 | 182.40 | 177.67 | 181.52 | -0.591% | 125,049 | -45.169% | |
| 2025-08-29 | 180.87 | 183.24 | 180.87 | 182.60 | +1.130% | 139,447 | -45.493% | |
| 2025-08-28 | 182.15 | 182.15 | 178.27 | 180.56 | -0.660% | 187,777 | -44.877% | |
| 2025-08-27 | 180.75 | 182.04 | 179.88 | 181.76 | +0.171% | 162,510 | -45.241% | |
| 2025-08-26 | 185.72 | 185.72 | 181.00 | 181.45 | -1.961% | 193,161 | -45.147% | |
| 2025-08-25 | 188.72 | 188.72 | 184.15 | 185.08 | -2.167% | 166,565 | -46.223% | |
| 2025-08-22 | 180.96 | 190.96 | 180.70 | 189.18 | +6.329% | 217,996 | -47.389% | |
| 2025-08-21 | 174.72 | 183.31 | 174.08 | 177.92 | -0.224% | 307,845 | -44.059% | |
| 2025-08-20 | 181.18 | 181.84 | 177.28 | 178.32 | -1.197% | 176,050 | -44.185% | |
| 2025-08-19 | 181.17 | 183.59 | 179.20 | 180.48 | -0.017% | 107,578 | -44.853% | |
| 2025-08-18 | 180.94 | 181.42 | 179.48 | 180.51 | +0.122% | 104,574 | -44.862% | |
| 2025-08-15 | 181.84 | 181.84 | 179.00 | 180.29 | -0.590% | 92,412 | -44.794% | |
| 2025-08-14 | 181.67 | 182.30 | 179.34 | 181.36 | -0.923% | 98,935 | -45.120% | |
| 2025-08-13 | 180.94 | 183.79 | 180.94 | 183.05 | +1.272% | 102,038 | -45.627% | |
| 2025-08-12 | 178.20 | 181.16 | 177.37 | 180.75 | +1.625% | 132,491 | -44.935% | |
| 2025-08-11 | 178.32 | 179.90 | 175.94 | 177.86 | -0.258% | 135,935 | -44.040% | |
| 2025-08-08 | 178.68 | 179.56 | 177.00 | 178.32 | +0.185% | 93,166 | -44.185% | |
| 2025-08-07 | 178.44 | 178.64 | 175.29 | 177.99 | +0.282% | 117,610 | -44.081% | |
| 2025-08-06 | 178.29 | 178.29 | 176.48 | 177.49 | -0.505% | 111,386 | -43.924% | |
| 2025-08-05 | 179.00 | 180.70 | 178.06 | 178.39 | -0.635% | 94,852 | -44.207% | |
| 2025-08-04 | 177.67 | 179.53 | 173.03 | 179.53 | +1.515% | 108,765 | -44.561% | |
| 2025-08-01 | 177.70 | 178.78 | 176.05 | 176.85 | -0.512% | 162,169 | -43.721% | |
| 2025-07-31 | 179.27 | 180.53 | 176.87 | 177.76 | -1.801% | 201,546 | -44.009% | |
| 2025-07-30 | 184.93 | 185.50 | 180.42 | 181.02 | -1.609% | 129,824 | -45.017% | |
| 2025-07-29 | 182.49 | 184.73 | 181.21 | 183.98 | +1.473% | 89,363 | -45.902% | |
| 2025-07-28 | 180.31 | 181.31 | 177.08 | 181.31 | +0.299% | 90,459 | -45.105% | |
| 2025-07-25 | 181.19 | 181.38 | 179.14 | 180.77 | -0.133% | 75,696 | -44.941% | |
| 2025-07-24 | 182.65 | 182.65 | 180.58 | 181.01 | -1.287% | 87,365 | -45.014% | |
| 2025-07-23 | 183.76 | 186.19 | 182.30 | 183.37 | +0.284% | 123,252 | -45.722% | |
| 2025-07-22 | 178.47 | 184.70 | 178.47 | 182.85 | +1.487% | 123,995 | -45.567% | |
| 2025-07-21 | 178.90 | 180.78 | 178.02 | 180.17 | +0.648% | 105,167 | -44.758% | |
| 2025-07-18 | 178.93 | 179.21 | 177.15 | 179.01 | +0.709% | 98,972 | -44.400% | |
| 2025-07-17 | 173.93 | 178.03 | 171.96 | 177.75 | +2.290% | 141,750 | -44.006% | |
| 2025-07-16 | 171.62 | 174.50 | 171.06 | 173.77 | +1.324% | 115,556 | -42.723% | |
| 2025-07-15 | 176.62 | 177.23 | 171.41 | 171.50 | -2.915% | 118,931 | -41.965% | |
| 2025-07-14 | 174.24 | 176.99 | 172.99 | 176.65 | +1.191% | 125,937 | -43.657% | |
| 2025-07-11 | 175.77 | 175.91 | 173.89 | 174.57 | -0.694% | 100,382 | -42.986% | |
| 2025-07-10 | 174.68 | 178.14 | 173.63 | 175.79 | +0.434% | 181,569 | -43.381% | |
| 2025-07-09 | 175.74 | 175.98 | 173.52 | 175.03 | +0.080% | 133,627 | -43.135% | |
| 2025-07-08 | 173.94 | 175.71 | 173.10 | 174.89 | +0.535% | 150,394 | -43.090% | |
| 2025-07-07 | 178.64 | 179.65 | 173.05 | 173.96 | -3.366% | 166,324 | -42.786% | |
| 2025-07-03 | 181.31 | 181.90 | 178.72 | 180.02 | -0.854% | 87,014 | -44.712% | |
| 2025-07-02 | 180.40 | 184.35 | 179.61 | 181.57 | +0.688% | 236,635 | -45.184% | |
| 2025-07-01 | 173.77 | 183.63 | 165.16 | 180.33 | 0.000% | 146,731 | -44.807% |