NXST
Nexstar Media Group, Inc. Common Stock
stockNASDAQ
At CloseNov 13, 2026 3:59:56 PM EST
207.78USD+0.879%(+1.81)348,128
After-hoursNov 13, 2026 4:00:30 PM EST
207.94USD+0.077%(+0.16)
NXST Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 206.88 | 209.22 | 205.83 | 207.94 | +0.956% | 348,128 | 0.000% | Div $1.860 |
| 2026-11-12 | 210.00 | 211.50 | 205.09 | 205.97 | -1.797% | 448,544 | +0.956% | |
| 2026-11-11 | 204.00 | 209.86 | 203.90 | 209.74 | +1.525% | 346,572 | -0.858% | |
| 2026-11-10 | 199.94 | 207.68 | 198.85 | 206.59 | +2.664% | 500,392 | +0.653% | |
| 2026-11-09 | 191.79 | 202.66 | 191.00 | 201.23 | +5.905% | 577,336 | +3.334% | |
| 2026-11-07 | 190.01 | 190.01 | 190.01 | 190.01 | -0.005% | 100 | +9.436% | |
| 2026-11-06 | 187.07 | 193.56 | 181.67 | 190.02 | +1.091% | 484,774 | +9.431% | |
| 2026-11-05 | 192.42 | 200.09 | 182.65 | 187.97 | +1.540% | 829,184 | +10.624% | |
| 2026-11-04 | 180.20 | 185.91 | 180.20 | 185.12 | +3.674% | 742,627 | +12.327% | |
| 2026-11-03 | 176.77 | 180.91 | 175.47 | 178.56 | +0.575% | 387,509 | +16.454% | |
| 2026-11-02 | 172.96 | 177.66 | 172.53 | 177.54 | +3.558% | 433,031 | +17.123% | |
| 2026-10-30 | 170.28 | 173.97 | 168.98 | 171.44 | +0.788% | 278,537 | +21.290% | |
| 2026-10-29 | 165.13 | 170.21 | 164.56 | 170.10 | +3.407% | 281,655 | +22.246% | |
| 2026-10-28 | 166.02 | 167.00 | 163.69 | 164.50 | -1.062% | 296,348 | +26.411% | |
| 2026-10-27 | 163.82 | 166.91 | 163.79 | 166.26 | +0.917% | 322,266 | +25.069% | |
| 2026-10-26 | 167.34 | 169.65 | 162.90 | 164.75 | -1.548% | 231,478 | +26.215% | |
| 2026-10-23 | 167.48 | 168.53 | 164.42 | 167.34 | -0.841% | 244,869 | +24.262% | |
| 2026-10-22 | 164.90 | 169.75 | 164.90 | 168.76 | +2.384% | 283,682 | +23.216% | |
| 2026-10-21 | 168.17 | 169.50 | 163.50 | 164.83 | -2.485% | 258,902 | +26.154% | |
| 2026-10-20 | 166.05 | 169.19 | 166.03 | 169.03 | +1.948% | 259,401 | +23.020% | |
| 2026-10-19 | 163.99 | 166.82 | 162.52 | 165.80 | +0.735% | 257,331 | +25.416% | |
| 2026-10-16 | 165.16 | 169.66 | 163.60 | 164.59 | -0.036% | 308,602 | +26.338% | |
| 2026-10-15 | 161.22 | 166.47 | 161.22 | 164.65 | +2.707% | 388,877 | +26.292% | |
| 2026-10-14 | 160.88 | 161.39 | 157.88 | 160.31 | -0.156% | 267,445 | +29.711% | |
| 2026-10-13 | 160.80 | 162.02 | 159.49 | 160.56 | +0.006% | 226,369 | +29.509% | |
| 2026-10-12 | 161.52 | 162.04 | 158.29 | 160.55 | -0.557% | 280,374 | +29.517% | |
| 2026-10-09 | 162.62 | 163.08 | 158.64 | 161.45 | -0.407% | 301,030 | +28.795% | |
| 2026-10-08 | 157.64 | 162.54 | 156.82 | 162.11 | +2.569% | 379,008 | +28.271% | |
| 2026-10-07 | 156.14 | 158.57 | 153.62 | 158.05 | +0.438% | 358,838 | +31.566% | |
| 2026-10-06 | 157.56 | 158.62 | 155.65 | 157.36 | +0.447% | 379,606 | +32.143% | |
| 2026-10-05 | 155.56 | 159.60 | 153.17 | 156.66 | +0.798% | 387,596 | +32.733% | |
| 2026-10-02 | 159.39 | 159.60 | 154.34 | 155.42 | -2.011% | 349,602 | +33.792% | |
| 2026-10-01 | 162.60 | 162.60 | 157.50 | 158.61 | -1.832% | 339,139 | +31.101% | |
| 2026-09-30 | 162.84 | 162.97 | 160.67 | 161.57 | +0.056% | 259,328 | +28.700% | |
| 2026-09-29 | 161.65 | 163.81 | 160.50 | 161.48 | -0.185% | 299,133 | +28.771% | |
| 2026-09-28 | 162.27 | 165.43 | 160.21 | 161.78 | -0.197% | 371,799 | +28.533% | |
| 2026-09-25 | 161.19 | 162.32 | 159.32 | 162.10 | +0.353% | 287,287 | +28.279% | |
| 2026-09-24 | 164.47 | 166.54 | 159.85 | 161.53 | -2.440% | 356,672 | +28.732% | |
| 2026-09-23 | 167.53 | 168.99 | 164.05 | 165.57 | -1.170% | 341,467 | +25.590% | |
| 2026-09-22 | 167.92 | 171.53 | 164.16 | 167.53 | +0.831% | 310,222 | +24.121% | |
| 2026-09-21 | 157.67 | 168.99 | 157.67 | 166.15 | +6.146% | 402,758 | +25.152% | |
| 2026-09-18 | 161.56 | 163.98 | 155.13 | 156.53 | -3.579% | 1,450,825 | +32.844% | |
| 2026-09-17 | 164.97 | 167.02 | 160.91 | 162.34 | -0.813% | 321,899 | +28.089% | |
| 2026-09-16 | 168.36 | 169.18 | 161.83 | 163.67 | -3.039% | 292,602 | +27.048% | |
| 2026-09-15 | 169.46 | 170.75 | 167.01 | 168.80 | -1.009% | 347,185 | +23.187% | |
| 2026-09-14 | 169.54 | 173.41 | 169.54 | 170.52 | +0.849% | 257,238 | +21.945% | |
| 2026-09-11 | 170.45 | 173.10 | 168.10 | 169.09 | -0.521% | 332,278 | +22.980% | |
| 2026-09-10 | 165.20 | 172.76 | 164.10 | 169.97 | +3.068% | 425,116 | +22.339% | |
| 2026-09-09 | 167.84 | 170.77 | 158.81 | 164.91 | -2.504% | 683,966 | +26.093% | |
| 2026-09-08 | 176.83 | 177.80 | 167.73 | 169.15 | -4.346% | 439,886 | +22.936% | |
| 2026-09-04 | 176.68 | 177.93 | 175.00 | 176.83 | -0.473% | 232,356 | +17.593% | |
| 2026-09-03 | 178.13 | 180.94 | 175.48 | 177.67 | +0.271% | 220,004 | +17.037% | |
| 2026-09-02 | 177.90 | 182.69 | 175.27 | 177.19 | -0.365% | 305,317 | +17.354% | |
| 2026-09-01 | 180.29 | 181.85 | 177.08 | 177.84 | -2.355% | 277,063 | +16.925% | |
| 2026-08-31 | 184.06 | 184.06 | 179.19 | 182.13 | -0.649% | 331,948 | +14.171% | |
| 2026-08-28 | 179.67 | 183.83 | 179.25 | 183.32 | +1.924% | 338,123 | +13.430% | |
| 2026-08-27 | 184.32 | 185.85 | 179.18 | 179.86 | -3.051% | 320,205 | +15.612% | |
| 2026-08-26 | 189.72 | 189.98 | 185.16 | 185.52 | -2.043% | 279,030 | +12.085% | |
| 2026-08-25 | 184.73 | 189.90 | 182.33 | 189.39 | +1.691% | 297,310 | +9.795% | |
| 2026-08-24 | 185.79 | 189.52 | 184.81 | 186.24 | +0.054% | 373,042 | +11.652% | |
| 2026-08-21 | 187.30 | 188.52 | 184.42 | 186.14 | -0.614% | 262,807 | +11.712% | |
| 2026-08-20 | 187.37 | 189.25 | 184.32 | 187.29 | -0.043% | 296,152 | +11.026% | |
| 2026-08-19 | 181.90 | 189.58 | 181.90 | 187.37 | +2.629% | 376,317 | +10.978% | |
| 2026-08-18 | 186.11 | 187.88 | 181.62 | 182.57 | -1.207% | 298,362 | +13.896% | |
| 2026-08-17 | 186.59 | 187.37 | 181.34 | 184.80 | -2.516% | 380,783 | +12.522% | |
| 2026-08-14 | 187.08 | 190.49 | 186.94 | 189.57 | +0.488% | 328,753 | +9.690% | Div $1.860 |
| 2026-08-13 | 185.42 | 189.21 | 182.29 | 188.65 | +1.896% | 315,249 | +10.225% | |
| 2026-08-12 | 183.00 | 186.06 | 181.01 | 185.14 | +0.314% | 289,721 | +12.315% | |
| 2026-08-11 | 190.01 | 191.03 | 179.79 | 184.56 | -3.740% | 428,746 | +12.668% | |
| 2026-08-10 | 190.27 | 193.99 | 190.18 | 191.73 | -1.058% | 356,624 | +8.455% | |
| 2026-08-07 | 189.36 | 197.60 | 187.59 | 193.78 | +3.091% | 463,716 | +7.307% | |
| 2026-08-06 | 183.00 | 198.16 | 180.07 | 187.97 | -1.084% | 590,594 | +10.624% | |
| 2026-08-05 | 195.59 | 196.60 | 188.96 | 190.03 | -3.169% | 404,424 | +9.425% | |
| 2026-08-04 | 189.85 | 196.46 | 189.85 | 196.25 | +1.953% | 326,885 | +5.957% | |
| 2026-08-03 | 192.81 | 195.75 | 190.88 | 192.49 | +1.029% | 225,977 | +8.026% | |
| 2026-07-31 | 191.27 | 191.38 | 188.42 | 190.53 | -0.987% | 301,897 | +9.138% | |
| 2026-07-30 | 194.40 | 194.41 | 187.60 | 192.43 | -2.290% | 298,034 | +8.060% | |
| 2026-07-29 | 193.65 | 198.96 | 191.27 | 196.94 | +1.636% | 380,524 | +5.585% | |
| 2026-07-28 | 188.23 | 196.17 | 186.03 | 193.77 | +4.290% | 264,544 | +7.313% | |
| 2026-07-27 | 185.40 | 188.42 | 184.95 | 185.80 | +1.358% | 203,746 | +11.916% | |
| 2026-07-24 | 182.24 | 185.41 | 180.41 | 183.31 | +1.187% | 202,415 | +13.436% | |
| 2026-07-23 | 180.40 | 181.76 | 175.84 | 181.16 | -0.401% | 271,389 | +14.783% | |
| 2026-07-22 | 184.89 | 186.03 | 178.83 | 181.89 | -0.872% | 291,850 | +14.322% | |
| 2026-07-21 | 184.55 | 186.09 | 182.14 | 183.49 | -0.520% | 203,988 | +13.325% | |
| 2026-07-20 | 183.63 | 185.23 | 181.39 | 184.45 | +0.403% | 381,697 | +12.735% | |
| 2026-07-17 | 183.77 | 185.65 | 181.80 | 183.71 | -0.837% | 215,110 | +13.189% | |
| 2026-07-16 | 183.78 | 188.75 | 181.97 | 185.26 | +1.124% | 314,851 | +12.242% | |
| 2026-07-15 | 175.30 | 191.86 | 175.30 | 183.20 | +4.352% | 832,243 | +13.504% | |
| 2026-07-14 | 173.18 | 176.54 | 173.18 | 175.56 | +0.057% | 183,940 | +18.444% | |
| 2026-07-13 | 175.89 | 178.90 | 174.76 | 175.46 | +0.810% | 185,780 | +18.511% | |
| 2026-07-10 | 177.56 | 180.87 | 173.63 | 174.05 | -1.466% | 186,037 | +19.471% | |
| 2026-07-09 | 175.78 | 179.31 | 173.49 | 176.64 | +0.250% | 344,229 | +17.720% | |
| 2026-07-08 | 179.42 | 182.67 | 174.47 | 176.20 | -1.795% | 288,096 | +18.014% | |
| 2026-07-07 | 186.57 | 187.17 | 179.19 | 179.42 | -1.838% | 394,368 | +15.896% | |
| 2026-07-06 | 181.09 | 185.90 | 179.16 | 182.78 | +0.933% | 428,293 | +13.765% | |
| 2026-07-02 | 180.19 | 181.57 | 177.11 | 181.09 | -0.154% | 390,434 | +14.827% | |
| 2026-07-01 | 179.11 | 187.28 | 177.70 | 181.37 | +1.557% | 833,706 | +14.650% | |
| 2026-06-30 | 170.35 | 180.66 | 169.01 | 178.59 | +4.604% | 974,282 | +16.434% | |
| 2026-06-29 | 164.11 | 171.00 | 160.00 | 170.73 | +4.104% | 802,834 | +21.795% | |
| 2026-06-26 | 154.53 | 165.19 | 154.53 | 164.00 | +6.012% | 886,841 | +26.793% | |
| 2026-06-25 | 167.05 | 167.60 | 154.47 | 154.70 | -7.900% | 542,050 | +34.415% | |
| 2026-06-24 | 166.16 | 170.13 | 164.88 | 167.97 | +0.575% | 596,585 | +23.796% | |
| 2026-06-23 | 164.20 | 167.75 | 162.06 | 167.01 | +1.829% | 703,653 | +24.508% | |
| 2026-06-22 | 162.91 | 164.56 | 158.94 | 164.01 | -0.091% | 376,372 | +26.785% | |
| 2026-06-18 | 165.79 | 166.83 | 163.46 | 164.16 | -1.001% | 673,070 | +26.669% | |
| 2026-06-17 | 170.20 | 172.31 | 163.67 | 165.82 | -3.655% | 508,355 | +25.401% | |
| 2026-06-16 | 172.29 | 174.30 | 169.48 | 172.11 | -0.104% | 347,261 | +20.818% | |
| 2026-06-15 | 175.46 | 177.78 | 170.37 | 172.29 | -1.266% | 435,541 | +20.692% | |
| 2026-06-12 | 174.66 | 177.06 | 171.42 | 174.50 | -0.011% | 333,498 | +19.163% | |
| 2026-06-11 | 177.31 | 177.31 | 170.87 | 174.52 | +0.640% | 342,547 | +19.150% | |
| 2026-06-10 | 178.17 | 181.08 | 171.96 | 173.41 | -3.430% | 471,577 | +19.912% | |
| 2026-06-09 | 179.66 | 182.78 | 176.88 | 179.57 | +1.143% | 308,141 | +15.799% | |
| 2026-06-08 | 181.50 | 181.50 | 177.00 | 177.54 | -2.461% | 306,773 | +17.123% | |
| 2026-06-05 | 181.29 | 182.73 | 179.06 | 182.02 | +0.558% | 207,222 | +14.240% | |
| 2026-06-04 | 182.68 | 187.03 | 178.62 | 181.01 | -0.281% | 290,585 | +14.878% | |
| 2026-06-03 | 179.28 | 182.40 | 177.01 | 181.52 | +0.177% | 387,636 | +14.555% | |
| 2026-06-02 | 184.27 | 184.27 | 178.53 | 181.20 | -1.735% | 311,545 | +14.757% | |
| 2026-06-01 | 179.01 | 186.42 | 177.95 | 184.40 | +3.346% | 414,551 | +12.766% | |
| 2026-05-29 | 184.77 | 185.61 | 175.84 | 178.43 | -4.039% | 642,212 | +16.539% | |
| 2026-05-28 | 184.04 | 188.30 | 183.02 | 185.94 | +0.443% | 232,137 | +11.832% | |
| 2026-05-27 | 188.16 | 190.81 | 184.82 | 185.12 | -1.548% | 324,275 | +12.327% | |
| 2026-05-26 | 188.78 | 190.52 | 184.66 | 188.03 | -0.339% | 240,089 | +10.589% | |
| 2026-05-22 | 189.42 | 191.83 | 188.50 | 188.67 | -0.396% | 248,934 | +10.214% | |
| 2026-05-21 | 186.94 | 192.10 | 185.00 | 189.42 | +0.016% | 203,288 | +9.777% | |
| 2026-05-20 | 188.33 | 191.58 | 187.87 | 189.39 | +0.403% | 286,102 | +9.795% | |
| 2026-05-19 | 194.03 | 197.83 | 187.37 | 188.63 | -4.025% | 444,319 | +10.237% | |
| 2026-05-18 | 196.37 | 201.76 | 194.98 | 196.54 | +0.589% | 269,230 | +5.800% | |
| 2026-05-15 | 197.27 | 198.50 | 193.34 | 195.39 | -0.968% | 226,840 | +6.423% | Div $1.860 |
| 2026-05-14 | 197.89 | 205.08 | 195.82 | 197.30 | +0.679% | 470,028 | +5.393% | |
| 2026-05-13 | 197.88 | 199.34 | 193.58 | 195.97 | -0.674% | 362,305 | +6.108% | |
| 2026-05-12 | 205.25 | 206.20 | 197.00 | 197.30 | -2.707% | 524,403 | +5.393% | |
| 2026-05-11 | 204.72 | 211.11 | 201.64 | 202.79 | 0.000% | 375,268 | +2.540% | |
| 2026-05-08 | 194.52 | 204.06 | 191.12 | 202.79 | +4.251% | 406,274 | +2.540% | |
| 2026-05-07 | 197.26 | 210.48 | 194.20 | 194.52 | -1.364% | 598,990 | +6.899% | |
| 2026-05-06 | 199.77 | 203.34 | 193.57 | 197.21 | -0.969% | 490,473 | +5.441% | |
| 2026-05-05 | 199.91 | 201.80 | 197.50 | 199.14 | -0.025% | 163,930 | +4.419% | |
| 2026-05-04 | 201.01 | 202.25 | 195.13 | 199.19 | -1.571% | 285,991 | +4.393% | |
| 2026-05-01 | 208.65 | 209.89 | 201.63 | 202.37 | -2.772% | 263,690 | +2.752% | |
| 2026-04-30 | 200.82 | 208.14 | 200.82 | 208.14 | +2.567% | 223,967 | -0.096% | |
| 2026-04-29 | 204.00 | 204.22 | 200.74 | 202.93 | -0.622% | 292,276 | +2.469% | |
| 2026-04-28 | 205.56 | 208.06 | 202.27 | 204.20 | -0.293% | 183,662 | +1.832% | |
| 2026-04-27 | 203.78 | 207.37 | 202.92 | 204.80 | +0.501% | 177,302 | +1.533% | |
| 2026-04-24 | 204.82 | 205.00 | 199.66 | 203.78 | -0.508% | 152,578 | +2.041% | |
| 2026-04-23 | 210.30 | 212.19 | 201.80 | 204.82 | -2.559% | 359,885 | +1.523% | |
| 2026-04-22 | 206.94 | 210.65 | 205.56 | 210.20 | +2.039% | 244,463 | -1.075% | |
| 2026-04-21 | 205.71 | 210.78 | 204.72 | 206.00 | +0.263% | 318,619 | +0.942% | |
| 2026-04-20 | 198.80 | 207.35 | 197.96 | 205.46 | +2.331% | 573,585 | +1.207% | |
| 2026-04-17 | 197.98 | 204.65 | 197.98 | 200.78 | +1.712% | 407,170 | +3.566% | |
| 2026-04-16 | 196.52 | 197.90 | 190.31 | 197.40 | +0.412% | 326,369 | +5.339% | |
| 2026-04-15 | 193.73 | 199.68 | 193.59 | 196.59 | +1.278% | 510,027 | +5.773% | |
| 2026-04-14 | 184.30 | 194.42 | 184.22 | 194.11 | +5.323% | 423,482 | +7.125% | |
| 2026-04-13 | 183.68 | 185.59 | 181.08 | 184.30 | +0.207% | 271,671 | +12.827% | |
| 2026-04-10 | 183.72 | 189.26 | 182.07 | 183.92 | +2.852% | 505,713 | +13.060% | |
| 2026-04-09 | 181.80 | 181.80 | 173.25 | 178.82 | -2.593% | 743,993 | +16.285% | |
| 2026-04-08 | 192.10 | 195.52 | 181.85 | 183.58 | -2.816% | 838,607 | +13.269% | |
| 2026-04-07 | 184.87 | 191.98 | 184.87 | 188.90 | +1.543% | 435,524 | +10.079% | |
| 2026-04-06 | 180.00 | 186.61 | 178.97 | 186.03 | +3.132% | 387,459 | +11.778% | |
| 2026-04-02 | 175.55 | 181.50 | 173.01 | 180.38 | +0.602% | 424,967 | +15.279% | |
| 2026-04-01 | 181.03 | 182.70 | 178.00 | 179.30 | -0.846% | 488,407 | +15.973% | |
| 2026-03-31 | 185.87 | 188.06 | 174.93 | 180.83 | -2.349% | 746,161 | +14.992% | |
| 2026-03-30 | 208.52 | 209.00 | 184.20 | 185.18 | -13.114% | 926,948 | +12.291% | |
| 2026-03-27 | 217.77 | 222.69 | 210.15 | 213.13 | -2.960% | 329,208 | -2.435% | |
| 2026-03-26 | 218.00 | 223.33 | 215.24 | 219.63 | +0.702% | 541,295 | -5.323% | |
| 2026-03-25 | 222.26 | 223.75 | 214.73 | 218.10 | -1.637% | 695,145 | -4.658% | |
| 2026-03-24 | 227.50 | 228.67 | 221.24 | 221.73 | -3.696% | 464,249 | -6.219% | |
| 2026-03-23 | 230.11 | 238.04 | 227.95 | 230.24 | +1.512% | 437,749 | -9.686% | |
| 2026-03-20 | 231.64 | 243.08 | 225.32 | 226.81 | +1.686% | 1,682,453 | -8.320% | |
| 2026-03-19 | 227.31 | 229.84 | 217.34 | 223.05 | -2.603% | 427,883 | -6.774% | |
| 2026-03-18 | 236.47 | 236.47 | 228.72 | 229.01 | -3.704% | 290,820 | -9.200% | |
| 2026-03-17 | 237.95 | 241.13 | 236.55 | 237.82 | +0.550% | 214,619 | -12.564% | |
| 2026-03-16 | 233.61 | 238.50 | 230.66 | 236.52 | +1.246% | 272,119 | -12.084% | |
| 2026-03-13 | 241.12 | 246.47 | 232.47 | 233.61 | -2.308% | 278,699 | -10.988% | |
| 2026-03-12 | 241.54 | 246.85 | 238.47 | 239.13 | -2.483% | 278,661 | -13.043% | |
| 2026-03-11 | 244.41 | 248.28 | 243.32 | 245.22 | +0.184% | 250,762 | -15.203% | |
| 2026-03-10 | 245.81 | 247.07 | 241.95 | 244.77 | -0.782% | 223,669 | -15.047% | |
| 2026-03-09 | 244.32 | 247.96 | 237.12 | 246.70 | -0.424% | 305,112 | -15.711% | |
| 2026-03-06 | 250.99 | 253.74 | 245.59 | 247.75 | -2.322% | 346,093 | -16.069% | |
| 2026-03-05 | 245.53 | 253.96 | 242.66 | 253.64 | +3.303% | 312,928 | -18.018% | |
| 2026-03-04 | 243.55 | 245.83 | 240.75 | 245.53 | +0.813% | 297,303 | -15.310% | |
| 2026-03-03 | 243.22 | 247.51 | 238.19 | 243.55 | -1.492% | 301,293 | -14.621% | |
| 2026-03-02 | 248.75 | 250.15 | 245.18 | 247.24 | -1.506% | 358,614 | -15.895% | |
| 2026-02-27 | 245.63 | 252.03 | 239.85 | 251.02 | +1.974% | 503,437 | -17.162% | |
| 2026-02-26 | 225.00 | 248.64 | 221.62 | 246.16 | +5.857% | 582,675 | -15.526% | |
| 2026-02-25 | 232.77 | 233.88 | 229.45 | 232.54 | -0.099% | 253,070 | -10.579% | |
| 2026-02-24 | 230.53 | 235.15 | 230.53 | 232.77 | +0.937% | 282,425 | -10.667% | |
| 2026-02-23 | 231.68 | 234.29 | 225.08 | 230.61 | -0.359% | 348,322 | -9.830% | |
| 2026-02-20 | 233.53 | 234.07 | 229.16 | 231.44 | -0.823% | 268,047 | -10.154% | |
| 2026-02-19 | 235.62 | 239.34 | 232.59 | 233.36 | -1.978% | 266,857 | -10.893% | |
| 2026-02-18 | 234.04 | 241.53 | 231.95 | 238.07 | +2.001% | 318,724 | -12.656% | |
| 2026-02-17 | 231.18 | 235.22 | 228.72 | 233.40 | +0.960% | 297,770 | -10.908% | |
| 2026-02-13 | 233.24 | 233.90 | 229.56 | 231.18 | -1.743% | 198,851 | -10.053% | Div $1.860 |
| 2026-02-12 | 240.45 | 243.87 | 233.19 | 235.28 | -2.150% | 362,013 | -11.620% | |
| 2026-02-11 | 245.59 | 245.59 | 236.21 | 240.45 | -2.093% | 378,870 | -13.520% | |
| 2026-02-10 | 239.55 | 245.86 | 235.00 | 245.59 | +2.312% | 614,300 | -15.330% | |
| 2026-02-09 | 231.00 | 254.30 | 231.00 | 240.04 | +8.483% | 1,156,639 | -13.373% | |
| 2026-02-06 | 218.00 | 223.43 | 215.80 | 221.27 | +1.453% | 409,991 | -6.024% | |
| 2026-02-05 | 213.06 | 218.70 | 212.83 | 218.10 | +2.064% | 407,324 | -4.658% | |
| 2026-02-04 | 208.11 | 216.34 | 208.11 | 213.69 | +2.681% | 392,631 | -2.691% | |
| 2026-02-03 | 208.12 | 208.69 | 201.35 | 208.11 | -0.488% | 347,809 | -0.082% | |
| 2026-02-02 | 211.64 | 213.75 | 208.70 | 209.13 | -1.530% | 290,632 | -0.569% | |
| 2026-01-30 | 206.97 | 212.70 | 205.28 | 212.38 | +2.614% | 399,252 | -2.091% | |
| 2026-01-29 | 208.46 | 209.06 | 204.89 | 206.97 | -0.164% | 357,716 | +0.469% | |
| 2026-01-28 | 208.83 | 211.34 | 205.04 | 207.31 | -1.008% | 225,327 | +0.304% | |
| 2026-01-27 | 211.90 | 212.75 | 209.23 | 209.42 | -1.203% | 178,611 | -0.707% | |
| 2026-01-26 | 213.76 | 218.49 | 210.00 | 211.97 | -0.479% | 238,498 | -1.901% | |
| 2026-01-23 | 219.31 | 219.47 | 211.98 | 212.99 | -2.864% | 269,026 | -2.371% | |
| 2026-01-22 | 213.45 | 219.53 | 212.04 | 219.27 | +3.230% | 346,591 | -5.167% | |
| 2026-01-21 | 213.44 | 216.93 | 212.33 | 212.41 | +0.307% | 246,410 | -2.104% | |
| 2026-01-20 | 215.25 | 216.98 | 210.18 | 211.76 | -2.108% | 635,921 | -1.804% | |
| 2026-01-16 | 217.20 | 219.96 | 214.51 | 216.32 | -0.902% | 739,230 | -3.874% | |
| 2026-01-15 | 211.90 | 220.00 | 209.90 | 218.29 | +2.710% | 536,568 | -4.741% | |
| 2026-01-14 | 206.71 | 212.80 | 205.56 | 212.53 | +3.010% | 233,231 | -2.160% | |
| 2026-01-13 | 210.87 | 211.67 | 204.06 | 206.32 | -2.139% | 177,125 | +0.785% | |
| 2026-01-12 | 208.50 | 212.38 | 207.75 | 210.83 | +1.132% | 343,128 | -1.371% | |
| 2026-01-09 | 206.19 | 209.84 | 205.39 | 208.47 | +1.071% | 188,322 | -0.254% | |
| 2026-01-08 | 205.83 | 211.44 | 203.00 | 206.26 | +0.219% | 312,680 | +0.815% | |
| 2026-01-07 | 207.57 | 208.47 | 202.37 | 205.81 | -0.431% | 251,554 | +1.035% | |
| 2026-01-06 | 209.77 | 210.02 | 204.75 | 206.70 | -1.642% | 196,921 | +0.600% | |
| 2026-01-05 | 207.84 | 211.05 | 207.84 | 210.15 | +0.627% | 230,508 | -1.052% | |
| 2026-01-02 | 203.19 | 209.50 | 202.00 | 208.84 | +2.852% | 241,212 | -0.431% | |
| 2025-12-31 | 205.14 | 205.83 | 202.77 | 203.05 | -1.019% | 204,959 | +2.408% | |
| 2025-12-30 | 202.42 | 206.59 | 201.31 | 205.14 | +1.344% | 210,913 | +1.365% | |
| 2025-12-29 | 204.15 | 204.94 | 202.29 | 202.42 | -1.234% | 136,634 | +2.727% | |
| 2025-12-26 | 203.81 | 205.13 | 202.18 | 204.95 | +0.713% | 129,446 | +1.459% | |
| 2025-12-24 | 203.70 | 206.00 | 203.32 | 203.50 | +0.069% | 117,696 | +2.182% | |
| 2025-12-23 | 200.26 | 205.72 | 199.31 | 203.36 | +1.543% | 214,213 | +2.252% | |
| 2025-12-22 | 201.77 | 205.75 | 199.99 | 200.27 | -0.837% | 415,721 | +3.830% | |
| 2025-12-19 | 204.30 | 204.77 | 201.20 | 201.96 | -1.145% | 781,657 | +2.961% | |
| 2025-12-18 | 205.33 | 207.61 | 203.86 | 204.30 | -0.705% | 300,457 | +1.782% | |
| 2025-12-17 | 202.54 | 206.64 | 202.54 | 205.75 | +1.585% | 175,352 | +1.064% | |
| 2025-12-16 | 203.73 | 207.22 | 201.11 | 202.54 | -0.745% | 207,948 | +2.666% | |
| 2025-12-15 | 204.54 | 206.02 | 203.30 | 204.06 | +0.191% | 252,181 | +1.901% | |
| 2025-12-12 | 210.88 | 212.72 | 201.66 | 203.67 | -3.323% | 395,984 | +2.097% | |
| 2025-12-11 | 206.11 | 211.60 | 205.08 | 210.67 | +2.631% | 399,805 | -1.296% | |
| 2025-12-10 | 197.47 | 205.47 | 196.75 | 205.27 | +3.719% | 312,186 | +1.301% | |
| 2025-12-09 | 196.07 | 198.73 | 195.10 | 197.91 | +1.021% | 302,928 | +5.068% | |
| 2025-12-08 | 190.16 | 196.73 | 187.03 | 195.91 | +3.651% | 486,256 | +6.141% | |
| 2025-12-05 | 189.65 | 192.08 | 188.38 | 189.01 | -0.437% | 201,655 | +10.015% | |
| 2025-12-04 | 190.95 | 191.81 | 188.58 | 189.84 | -0.566% | 194,330 | +9.534% | |
| 2025-12-03 | 188.27 | 193.16 | 187.44 | 190.92 | +1.645% | 237,419 | +8.915% | |
| 2025-12-02 | 188.41 | 190.81 | 187.37 | 187.83 | -0.308% | 295,157 | +10.706% | |
| 2025-12-01 | 190.11 | 192.53 | 187.88 | 188.41 | -1.941% | 252,788 | +10.366% | |
| 2025-11-28 | 191.24 | 194.50 | 189.66 | 192.14 | +0.586% | 110,343 | +8.223% | |
| 2025-11-26 | 191.42 | 194.75 | 188.48 | 191.02 | +0.010% | 273,727 | +8.858% | |
| 2025-11-25 | 186.70 | 191.75 | 184.88 | 191.00 | +2.303% | 357,030 | +8.869% | |
| 2025-11-24 | 184.72 | 188.00 | 180.79 | 186.70 | -1.363% | 479,132 | +11.377% | |
| 2025-11-21 | 187.36 | 192.44 | 186.06 | 189.28 | +1.884% | 194,523 | +9.858% | |
| 2025-11-20 | 187.28 | 191.55 | 183.65 | 185.78 | +0.038% | 269,730 | +11.928% | |
| 2025-11-19 | 185.29 | 187.21 | 183.14 | 185.71 | -0.498% | 223,985 | +11.970% | |
| 2025-11-18 | 186.52 | 191.71 | 183.13 | 186.64 | -0.480% | 511,929 | +11.412% | |
| 2025-11-17 | 183.74 | 191.41 | 183.17 | 187.54 | +2.942% | 483,911 | +10.878% | |
| 2025-11-14 | 182.59 | 182.92 | 179.82 | 182.18 | -0.795% | 320,437 | +14.140% | |
| 2025-11-13 | 187.16 | 188.84 | 183.34 | 183.64 | -2.361% | 276,904 | +13.232% | |
| 2025-11-12 | 191.68 | 192.99 | 187.60 | 188.08 | -3.474% | 295,646 | +10.559% | Div $1.860 |
| 2025-11-11 | 189.49 | 195.97 | 187.65 | 194.85 | +2.509% | 304,468 | +6.718% | |
| 2025-11-10 | 191.29 | 192.48 | 189.17 | 190.08 | -0.299% | 232,143 | +9.396% | |
| 2025-11-07 | 188.25 | 191.98 | 185.66 | 190.65 | +0.713% | 394,408 | +9.069% | |
| 2025-11-06 | 188.44 | 197.58 | 181.54 | 189.30 | -3.576% | 647,486 | +9.847% | |
| 2025-11-05 | 197.44 | 200.41 | 195.59 | 196.32 | -1.043% | 354,637 | +5.919% | |
| 2025-11-04 | 194.75 | 198.80 | 190.00 | 198.39 | +1.686% | 392,234 | +4.814% | |
| 2025-11-03 | 194.71 | 195.54 | 189.16 | 195.10 | -0.322% | 259,294 | +6.581% | |
| 2025-10-31 | 193.76 | 196.17 | 192.91 | 195.73 | +0.282% | 303,747 | +6.238% | |
| 2025-10-30 | 188.27 | 196.72 | 188.27 | 195.18 | +3.461% | 234,019 | +6.538% | |
| 2025-10-29 | 191.12 | 193.04 | 186.09 | 188.65 | -1.318% | 315,254 | +10.225% | |
| 2025-10-28 | 190.96 | 191.72 | 189.20 | 191.17 | +0.210% | 216,253 | +8.772% | |
| 2025-10-27 | 191.51 | 191.51 | 189.18 | 190.77 | +0.024% | 172,206 | +9.000% | |
| 2025-10-24 | 192.73 | 193.55 | 189.42 | 190.72 | -0.321% | 246,743 | +9.026% | |
| 2025-10-23 | 194.77 | 194.77 | 190.97 | 191.34 | -1.366% | 204,490 | +8.676% | |
| 2025-10-22 | 198.32 | 198.32 | 193.34 | 193.99 | -1.623% | 268,878 | +7.191% | |
| 2025-10-21 | 194.77 | 198.06 | 194.28 | 197.19 | +1.498% | 225,713 | +5.452% | |
| 2025-10-20 | 192.09 | 194.87 | 191.52 | 194.28 | +2.177% | 184,178 | +7.031% | |
| 2025-10-17 | 190.14 | 191.55 | 188.50 | 190.14 | +0.385% | 337,306 | +9.362% | |
| 2025-10-16 | 194.18 | 194.89 | 188.60 | 189.41 | -2.406% | 238,342 | +9.783% | |
| 2025-10-15 | 198.95 | 199.49 | 191.64 | 194.08 | -1.935% | 367,390 | +7.141% | |
| 2025-10-14 | 194.46 | 198.71 | 194.14 | 197.91 | +1.774% | 209,629 | +5.068% | |
| 2025-10-13 | 193.64 | 196.98 | 193.00 | 194.46 | +1.002% | 185,310 | +6.932% | |
| 2025-10-10 | 200.37 | 201.46 | 191.97 | 192.53 | -3.348% | 207,898 | +8.004% | |
| 2025-10-09 | 203.93 | 203.93 | 199.04 | 199.20 | -1.954% | 236,622 | +4.388% | |
| 2025-10-08 | 204.07 | 204.22 | 199.87 | 203.17 | -0.441% | 316,666 | +2.348% | |
| 2025-10-07 | 201.74 | 206.75 | 200.07 | 204.07 | +1.085% | 440,983 | +1.896% | |
| 2025-10-06 | 201.69 | 205.26 | 198.50 | 201.88 | +0.468% | 245,199 | +3.002% | |
| 2025-10-03 | 198.91 | 203.84 | 198.91 | 200.94 | +1.163% | 320,307 | +3.484% | |
| 2025-10-02 | 195.00 | 199.47 | 195.00 | 198.63 | +1.311% | 274,878 | +4.687% | |
| 2025-10-01 | 197.50 | 199.69 | 195.23 | 196.06 | -0.850% | 303,232 | +6.059% | |
| 2025-09-30 | 197.86 | 199.85 | 196.67 | 197.74 | -0.182% | 666,430 | +5.158% | |
| 2025-09-29 | 198.55 | 199.40 | 195.00 | 198.10 | +0.152% | 247,064 | +4.967% | |
| 2025-09-26 | 198.20 | 199.74 | 197.27 | 197.80 | -0.151% | 238,034 | +5.126% | |
| 2025-09-25 | 197.95 | 199.41 | 195.60 | 198.10 | -0.602% | 255,771 | +4.967% | |
| 2025-09-24 | 201.75 | 202.77 | 197.57 | 199.30 | -1.366% | 249,408 | +4.335% | |
| 2025-09-23 | 202.74 | 205.39 | 201.79 | 202.06 | -0.094% | 190,599 | +2.910% | |
| 2025-09-22 | 208.94 | 209.80 | 201.51 | 202.25 | -3.202% | 461,937 | +2.813% | |
| 2025-09-19 | 206.89 | 209.71 | 204.50 | 208.94 | +1.231% | 902,596 | -0.479% | |
| 2025-09-18 | 206.36 | 209.45 | 205.61 | 206.40 | +0.233% | 348,441 | +0.746% | |
| 2025-09-17 | 202.66 | 209.15 | 202.57 | 205.92 | +1.463% | 255,851 | +0.981% | |
| 2025-09-16 | 204.11 | 204.20 | 201.16 | 202.95 | -0.806% | 240,711 | +2.459% | |
| 2025-09-15 | 206.90 | 209.43 | 204.27 | 204.60 | -1.136% | 233,918 | +1.632% | |
| 2025-09-12 | 205.15 | 208.95 | 203.46 | 206.95 | +0.354% | 301,156 | +0.478% | |
| 2025-09-11 | 197.15 | 207.84 | 195.16 | 206.22 | +4.489% | 497,284 | +0.834% | |
| 2025-09-10 | 201.96 | 202.79 | 195.80 | 197.36 | -2.620% | 388,537 | +5.361% | |
| 2025-09-09 | 207.37 | 210.01 | 202.42 | 202.67 | -3.001% | 289,332 | +2.600% | |
| 2025-09-08 | 208.68 | 210.12 | 206.95 | 208.94 | +0.322% | 181,067 | -0.479% | |
| 2025-09-05 | 206.84 | 210.46 | 206.84 | 208.27 | +0.779% | 209,447 | -0.158% | |
| 2025-09-04 | 206.21 | 207.58 | 205.36 | 206.66 | +0.423% | 201,281 | +0.619% | |
| 2025-09-03 | 202.47 | 206.40 | 202.00 | 205.79 | +1.394% | 239,339 | +1.045% | |
| 2025-09-02 | 201.23 | 204.84 | 200.76 | 202.96 | -0.768% | 207,852 | +2.454% | |
| 2025-08-29 | 200.94 | 205.97 | 200.94 | 204.53 | +1.690% | 408,776 | +1.667% | |
| 2025-08-28 | 207.12 | 207.49 | 200.70 | 201.13 | -2.440% | 302,905 | +3.386% | |
| 2025-08-27 | 203.42 | 206.61 | 203.38 | 206.16 | +1.103% | 333,931 | +0.863% | |
| 2025-08-26 | 206.96 | 207.94 | 203.63 | 203.91 | -1.407% | 428,582 | +1.976% | |
| 2025-08-25 | 206.96 | 208.70 | 205.96 | 206.82 | -0.116% | 342,739 | +0.542% | |
| 2025-08-22 | 205.75 | 210.22 | 204.62 | 207.06 | +1.084% | 283,097 | +0.425% | |
| 2025-08-21 | 203.10 | 205.01 | 199.40 | 204.84 | +1.166% | 543,760 | +1.513% | |
| 2025-08-20 | 205.74 | 208.76 | 199.79 | 202.48 | -2.527% | 769,781 | +2.697% | |
| 2025-08-19 | 222.56 | 223.36 | 202.31 | 207.73 | +0.654% | 1,148,658 | +0.101% | |
| 2025-08-18 | 206.36 | 207.74 | 204.84 | 206.38 | +0.010% | 201,614 | +0.756% | |
| 2025-08-15 | 209.67 | 211.21 | 206.31 | 206.36 | -2.343% | 311,327 | +0.766% | Div $1.860 |
| 2025-08-14 | 208.35 | 212.44 | 205.48 | 211.31 | +0.605% | 338,060 | -1.595% | |
| 2025-08-13 | 202.13 | 210.31 | 200.04 | 210.04 | +3.954% | 443,392 | -1.000% | |
| 2025-08-12 | 194.87 | 202.32 | 194.87 | 202.05 | +4.112% | 368,449 | +2.915% | |
| 2025-08-11 | 190.03 | 201.38 | 190.01 | 194.07 | +3.892% | 1,047,128 | +7.147% | |
| 2025-08-08 | 185.50 | 188.30 | 183.82 | 186.80 | +1.233% | 540,527 | +11.317% | |
| 2025-08-07 | 193.21 | 194.00 | 183.09 | 184.53 | -1.318% | 466,053 | +12.689% | |
| 2025-08-06 | 187.92 | 187.92 | 183.72 | 186.99 | -0.128% | 381,006 | +11.204% | |
| 2025-08-05 | 188.60 | 189.28 | 184.93 | 187.23 | -0.716% | 193,188 | +11.061% | |
| 2025-08-04 | 185.93 | 189.06 | 185.10 | 188.58 | +2.156% | 238,559 | +10.266% | |
| 2025-08-01 | 185.05 | 185.05 | 180.35 | 184.60 | -1.341% | 189,547 | +12.644% | |
| 2025-07-31 | 186.54 | 189.23 | 185.08 | 187.11 | -0.256% | 283,186 | +11.132% | |
| 2025-07-30 | 190.06 | 192.22 | 186.39 | 187.59 | -1.154% | 297,192 | +10.848% | |
| 2025-07-29 | 192.09 | 192.36 | 188.17 | 189.78 | -0.877% | 296,387 | +9.569% | |
| 2025-07-28 | 189.60 | 191.56 | 187.93 | 191.46 | +0.981% | 275,263 | +8.608% | |
| 2025-07-25 | 189.89 | 189.95 | 185.83 | 189.60 | -0.142% | 282,307 | +9.673% | |
| 2025-07-24 | 190.03 | 191.34 | 188.10 | 189.87 | -0.975% | 351,492 | +9.517% | |
| 2025-07-23 | 184.56 | 192.21 | 183.58 | 191.74 | +4.099% | 457,549 | +8.449% | |
| 2025-07-22 | 182.31 | 185.03 | 181.23 | 184.19 | +1.209% | 246,463 | +12.894% | |
| 2025-07-21 | 185.31 | 185.50 | 177.10 | 181.99 | -1.547% | 501,535 | +14.259% | |
| 2025-07-18 | 185.00 | 185.25 | 182.20 | 184.85 | +0.424% | 379,762 | +12.491% | |
| 2025-07-17 | 178.85 | 184.20 | 178.85 | 184.07 | +2.369% | 302,456 | +12.968% | |
| 2025-07-16 | 179.68 | 181.96 | 177.55 | 179.81 | +0.402% | 168,615 | +15.644% | |
| 2025-07-15 | 183.97 | 184.35 | 179.04 | 179.09 | -2.653% | 157,682 | +16.109% | |
| 2025-07-14 | 179.65 | 184.62 | 179.50 | 183.97 | +2.194% | 170,974 | +13.029% | |
| 2025-07-11 | 183.66 | 184.90 | 179.66 | 180.02 | -2.655% | 167,061 | +15.509% | |
| 2025-07-10 | 184.44 | 186.41 | 183.32 | 184.93 | +0.829% | 200,089 | +12.443% | |
| 2025-07-09 | 184.14 | 185.25 | 182.70 | 183.41 | -0.054% | 319,750 | +13.374% | |
| 2025-07-08 | 176.97 | 184.39 | 176.97 | 183.51 | +3.848% | 467,046 | +13.313% | |
| 2025-07-07 | 180.68 | 182.28 | 176.63 | 176.71 | -2.516% | 264,020 | +17.673% | |
| 2025-07-03 | 181.57 | 184.23 | 180.65 | 181.27 | +0.560% | 174,463 | +14.713% | |
| 2025-07-02 | 178.05 | 181.12 | 176.99 | 180.26 | +1.349% | 308,071 | +15.356% | |
| 2025-07-01 | 172.74 | 180.33 | 172.74 | 177.86 | +2.839% | 350,345 | +16.912% | |
| 2025-06-30 | 172.91 | 174.06 | 170.32 | 172.95 | +0.272% | 203,576 | +20.231% | |
| 2025-06-27 | 173.88 | 175.22 | 170.88 | 172.48 | -0.462% | 613,335 | +20.559% | |
| 2025-06-26 | 172.87 | 174.31 | 170.72 | 173.28 | +1.458% | 214,339 | +20.002% | |
| 2025-06-25 | 176.16 | 176.19 | 167.78 | 170.79 | -3.076% | 299,525 | +21.752% | |
| 2025-06-24 | 175.54 | 177.41 | 174.05 | 176.21 | +0.922% | 282,325 | +18.007% | |
| 2025-06-23 | 171.79 | 176.19 | 171.74 | 174.60 | +1.636% | 348,422 | +19.095% | |
| 2025-06-20 | 168.40 | 172.29 | 167.72 | 171.79 | +3.121% | 585,724 | +21.043% | |
| 2025-06-18 | 164.93 | 168.05 | 164.75 | 166.59 | +0.525% | 254,459 | +24.821% | |
| 2025-06-17 | 167.69 | 168.11 | 164.00 | 165.72 | -1.993% | 343,756 | +25.477% | |
| 2025-06-16 | 167.81 | 170.37 | 166.84 | 169.09 | +1.531% | 226,138 | +22.976% | |
| 2025-06-13 | 168.14 | 169.90 | 165.54 | 166.54 | -1.555% | 278,760 | +24.859% | |
| 2025-06-12 | 171.56 | 172.12 | 168.70 | 169.17 | -1.862% | 165,035 | +22.918% | |
| 2025-06-11 | 173.07 | 174.34 | 171.77 | 172.38 | +0.282% | 180,624 | +20.629% | |
| 2025-06-10 | 168.26 | 173.11 | 166.91 | 171.90 | +2.112% | 170,416 | +20.969% | |
| 2025-06-09 | 169.68 | 170.00 | 167.45 | 168.34 | -0.391% | 186,941 | +23.524% | |
| 2025-06-06 | 166.37 | 169.05 | 166.04 | 169.00 | +2.605% | 224,880 | +23.041% | |
| 2025-06-05 | 165.67 | 168.04 | 164.44 | 164.71 | -0.615% | 318,870 | +26.246% | |
| 2025-06-04 | 169.88 | 170.00 | 165.71 | 165.73 | -2.443% | 326,726 | +25.469% | |
| 2025-06-03 | 167.42 | 170.03 | 165.38 | 169.88 | +1.542% | 283,578 | +22.404% | |
| 2025-06-02 | 169.51 | 169.51 | 164.52 | 167.30 | -1.831% | 251,751 | +24.292% | |
| 2025-05-30 | 170.40 | 170.82 | 167.54 | 170.42 | -0.082% | 333,983 | +22.016% | |
| 2025-05-29 | 172.94 | 173.00 | 169.63 | 170.56 | 0.000% | 201,591 | +21.916% |