PSMT
Pricesmart Inc
stockNASDAQ
Market OpenOct 29, 2026 1:09:46 PM EDT
165.55USD+2.533%(+4.09)68,425
PSMT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 164.05 | 166.87 | 163.13 | 165.55 | +2.533% | 68,425 | 0.000% | |
| 2026-10-28 | 165.60 | 167.21 | 161.32 | 161.46 | -3.021% | 428,647 | +2.533% | |
| 2026-10-27 | 177.49 | 177.49 | 163.81 | 166.49 | -3.824% | 447,626 | -0.565% | |
| 2026-10-26 | 170.95 | 174.32 | 170.28 | 173.11 | +1.264% | 339,239 | -4.367% | |
| 2026-10-23 | 170.37 | 171.29 | 167.02 | 170.95 | -0.373% | 200,886 | -3.159% | |
| 2026-10-22 | 171.53 | 172.28 | 169.93 | 171.59 | +0.035% | 161,514 | -3.520% | |
| 2026-10-21 | 173.76 | 173.76 | 170.48 | 171.53 | -1.004% | 153,624 | -3.486% | |
| 2026-10-20 | 171.93 | 175.50 | 171.74 | 173.27 | +1.547% | 174,470 | -4.455% | |
| 2026-10-19 | 171.39 | 171.39 | 168.78 | 170.63 | +0.483% | 176,766 | -2.977% | |
| 2026-10-16 | 169.81 | 170.53 | 167.94 | 169.81 | +0.083% | 196,801 | -2.509% | |
| 2026-10-15 | 171.27 | 172.93 | 168.28 | 169.67 | +0.284% | 318,059 | -2.428% | |
| 2026-10-14 | 169.97 | 171.05 | 166.69 | 169.19 | -1.473% | 218,297 | -2.151% | |
| 2026-10-13 | 170.59 | 173.00 | 169.64 | 171.72 | +1.459% | 527,423 | -3.593% | |
| 2026-10-12 | 169.12 | 170.51 | 167.84 | 169.25 | +0.219% | 223,006 | -2.186% | |
| 2026-10-09 | 166.96 | 170.56 | 165.55 | 168.88 | +0.993% | 220,350 | -1.972% | |
| 2026-10-08 | 168.91 | 170.94 | 166.54 | 167.22 | -1.473% | 202,542 | -0.999% | |
| 2026-10-07 | 170.21 | 173.05 | 168.75 | 169.72 | -1.326% | 258,616 | -2.457% | |
| 2026-10-06 | 173.17 | 173.17 | 171.05 | 172.00 | +0.111% | 185,823 | -3.750% | |
| 2026-10-05 | 170.64 | 173.89 | 169.79 | 171.81 | +0.662% | 347,466 | -3.644% | |
| 2026-10-02 | 170.07 | 170.88 | 168.82 | 170.68 | +1.813% | 286,269 | -3.006% | |
| 2026-10-01 | 168.32 | 171.93 | 167.33 | 167.64 | -0.869% | 209,563 | -1.247% | |
| 2026-09-30 | 171.70 | 171.70 | 168.41 | 169.11 | -0.745% | 267,845 | -2.105% | |
| 2026-09-29 | 172.88 | 174.13 | 169.15 | 170.38 | -1.497% | 197,459 | -2.835% | |
| 2026-09-28 | 174.01 | 176.30 | 171.81 | 172.97 | -1.007% | 230,813 | -4.290% | |
| 2026-09-25 | 173.02 | 176.07 | 171.95 | 174.73 | +0.895% | 185,841 | -5.254% | |
| 2026-09-24 | 173.48 | 175.55 | 172.23 | 173.18 | +0.313% | 189,139 | -4.406% | |
| 2026-09-23 | 171.72 | 173.55 | 170.71 | 172.64 | -0.098% | 139,902 | -4.107% | |
| 2026-09-22 | 172.43 | 174.28 | 169.69 | 172.81 | +1.289% | 248,336 | -4.201% | |
| 2026-09-21 | 169.16 | 171.03 | 168.06 | 170.61 | +1.156% | 210,962 | -2.966% | |
| 2026-09-18 | 168.13 | 171.07 | 166.36 | 168.66 | +0.220% | 557,317 | -1.844% | |
| 2026-09-17 | 169.31 | 169.31 | 166.62 | 168.29 | +0.772% | 163,346 | -1.628% | |
| 2026-09-16 | 167.55 | 169.77 | 166.69 | 167.00 | -0.477% | 159,752 | -0.868% | |
| 2026-09-15 | 168.88 | 170.34 | 166.35 | 167.80 | -0.569% | 212,476 | -1.341% | |
| 2026-09-14 | 171.05 | 171.09 | 168.42 | 168.76 | -1.200% | 197,046 | -1.902% | |
| 2026-09-11 | 171.86 | 172.97 | 168.82 | 170.81 | +0.767% | 175,392 | -3.079% | |
| 2026-09-10 | 170.47 | 171.63 | 168.93 | 169.51 | -0.645% | 245,194 | -2.336% | |
| 2026-09-09 | 171.20 | 178.69 | 169.77 | 170.61 | -1.364% | 214,533 | -2.966% | |
| 2026-09-08 | 173.75 | 174.13 | 171.91 | 172.97 | -0.649% | 178,769 | -4.290% | |
| 2026-09-04 | 172.82 | 175.35 | 172.82 | 174.10 | +0.219% | 118,957 | -4.911% | |
| 2026-09-03 | 173.27 | 176.47 | 172.64 | 173.72 | +0.959% | 131,026 | -4.703% | |
| 2026-09-02 | 172.48 | 173.41 | 171.02 | 172.07 | +0.012% | 181,844 | -3.789% | |
| 2026-09-01 | 168.69 | 172.48 | 167.83 | 172.05 | +1.200% | 284,522 | -3.778% | |
| 2026-08-31 | 169.68 | 172.37 | 167.67 | 170.01 | +0.396% | 267,648 | -2.623% | |
| 2026-08-28 | 173.83 | 173.83 | 167.65 | 169.34 | -2.093% | 416,884 | -2.238% | |
| 2026-08-27 | 174.15 | 176.86 | 171.09 | 172.96 | -1.402% | 231,909 | -4.284% | |
| 2026-08-26 | 177.97 | 178.01 | 175.20 | 175.42 | -1.010% | 121,791 | -5.626% | |
| 2026-08-25 | 175.57 | 177.90 | 172.88 | 177.21 | +1.344% | 229,245 | -6.580% | |
| 2026-08-24 | 172.87 | 175.84 | 172.56 | 174.86 | +1.151% | 175,616 | -5.324% | |
| 2026-08-21 | 171.61 | 173.90 | 168.10 | 172.87 | +2.012% | 215,169 | -4.234% | |
| 2026-08-20 | 172.05 | 173.82 | 168.23 | 169.46 | -3.502% | 277,097 | -2.307% | |
| 2026-08-19 | 178.11 | 179.20 | 175.15 | 175.61 | -0.617% | 125,601 | -5.729% | |
| 2026-08-18 | 180.00 | 180.00 | 175.71 | 176.70 | -1.828% | 165,954 | -6.310% | |
| 2026-08-17 | 177.87 | 181.83 | 176.14 | 179.99 | -0.128% | 253,568 | -8.023% | Div $0.700 |
| 2026-08-14 | 179.04 | 182.05 | 177.45 | 180.22 | +0.222% | 277,766 | -8.140% | |
| 2026-08-13 | 179.93 | 180.94 | 178.74 | 179.82 | +1.062% | 146,591 | -7.936% | |
| 2026-08-12 | 173.71 | 179.00 | 173.17 | 177.93 | +2.933% | 177,784 | -6.958% | |
| 2026-08-11 | 169.53 | 173.35 | 165.72 | 172.86 | +2.399% | 240,740 | -4.229% | |
| 2026-08-10 | 175.73 | 178.84 | 167.91 | 168.81 | -4.654% | 440,725 | -1.931% | |
| 2026-08-07 | 178.63 | 179.08 | 173.48 | 177.05 | -0.604% | 402,053 | -6.495% | |
| 2026-08-06 | 186.93 | 188.08 | 176.47 | 178.13 | -4.521% | 316,469 | -7.060% | |
| 2026-08-05 | 196.07 | 196.07 | 186.10 | 186.56 | -3.522% | 348,427 | -11.262% | |
| 2026-08-04 | 198.29 | 198.53 | 193.30 | 193.37 | -1.907% | 191,197 | -14.387% | |
| 2026-08-03 | 194.21 | 198.61 | 193.61 | 197.13 | +1.661% | 179,273 | -16.020% | |
| 2026-07-31 | 193.34 | 197.00 | 190.18 | 193.91 | +0.790% | 326,544 | -14.625% | |
| 2026-07-30 | 193.06 | 194.00 | 190.85 | 192.39 | -0.091% | 215,298 | -13.951% | |
| 2026-07-29 | 190.14 | 193.73 | 188.43 | 192.56 | +0.640% | 288,386 | -14.029% | |
| 2026-07-28 | 188.37 | 193.31 | 187.68 | 191.34 | +1.577% | 316,439 | -13.479% | |
| 2026-07-27 | 188.63 | 190.10 | 186.86 | 188.37 | +1.144% | 123,125 | -12.114% | |
| 2026-07-24 | 188.04 | 188.04 | 184.90 | 186.24 | -0.230% | 138,068 | -11.109% | |
| 2026-07-23 | 183.65 | 187.93 | 182.55 | 186.67 | +0.279% | 298,551 | -11.314% | |
| 2026-07-22 | 186.49 | 189.32 | 185.82 | 186.15 | -0.182% | 215,205 | -11.066% | |
| 2026-07-21 | 180.91 | 187.68 | 180.16 | 186.49 | +3.364% | 387,093 | -11.228% | |
| 2026-07-20 | 186.02 | 187.00 | 180.15 | 180.42 | -3.000% | 215,974 | -8.242% | |
| 2026-07-17 | 188.81 | 191.94 | 185.63 | 186.00 | -1.613% | 213,208 | -10.995% | |
| 2026-07-16 | 188.41 | 192.96 | 186.48 | 189.05 | +0.249% | 240,130 | -12.431% | |
| 2026-07-15 | 194.20 | 194.94 | 187.69 | 188.58 | -3.074% | 284,436 | -12.212% | |
| 2026-07-14 | 193.26 | 197.38 | 192.19 | 194.56 | +1.795% | 240,533 | -14.911% | |
| 2026-07-13 | 195.59 | 198.78 | 190.73 | 191.13 | -2.634% | 243,164 | -13.384% | |
| 2026-07-10 | 187.23 | 198.97 | 185.42 | 196.30 | +4.273% | 382,041 | -15.665% | |
| 2026-07-09 | 189.86 | 196.99 | 185.30 | 188.25 | -0.452% | 595,182 | -12.061% | |
| 2026-07-08 | 192.69 | 194.30 | 188.00 | 189.11 | -1.480% | 475,787 | -12.458% | |
| 2026-07-07 | 194.12 | 195.94 | 191.38 | 191.95 | -1.108% | 217,564 | -13.754% | |
| 2026-07-06 | 198.20 | 199.84 | 193.97 | 194.10 | -1.920% | 385,627 | -14.709% | |
| 2026-07-02 | 196.73 | 198.28 | 194.23 | 197.90 | +1.336% | 287,068 | -16.347% | |
| 2026-07-01 | 195.33 | 197.13 | 192.85 | 195.29 | -0.026% | 331,073 | -15.229% | |
| 2026-06-30 | 196.99 | 199.41 | 194.94 | 195.34 | -0.209% | 371,327 | -15.250% | |
| 2026-06-29 | 194.56 | 197.72 | 190.00 | 195.75 | -0.255% | 477,640 | -15.428% | |
| 2026-06-26 | 196.74 | 197.59 | 191.59 | 196.25 | +0.168% | 897,948 | -15.643% | |
| 2026-06-25 | 188.90 | 196.08 | 188.90 | 195.92 | +4.038% | 447,853 | -15.501% | |
| 2026-06-24 | 186.01 | 188.59 | 182.00 | 188.31 | +1.430% | 330,087 | -12.089% | |
| 2026-06-23 | 182.07 | 187.51 | 181.76 | 185.66 | +1.465% | 464,525 | -10.832% | |
| 2026-06-22 | 182.14 | 185.72 | 180.14 | 182.98 | +0.527% | 253,541 | -9.526% | |
| 2026-06-18 | 179.67 | 182.41 | 178.56 | 182.02 | +2.012% | 406,713 | -9.048% | |
| 2026-06-17 | 178.38 | 180.27 | 176.34 | 178.43 | -0.679% | 271,380 | -7.219% | |
| 2026-06-16 | 179.92 | 181.49 | 178.51 | 179.65 | -0.045% | 206,782 | -7.849% | |
| 2026-06-15 | 182.39 | 182.86 | 179.38 | 179.73 | -1.410% | 315,328 | -7.890% | |
| 2026-06-12 | 181.00 | 183.19 | 180.52 | 182.30 | +1.115% | 144,882 | -9.188% | |
| 2026-06-11 | 175.66 | 180.42 | 174.45 | 180.29 | +3.176% | 246,828 | -8.176% | |
| 2026-06-10 | 176.63 | 178.68 | 174.15 | 174.74 | -0.862% | 257,779 | -5.259% | |
| 2026-06-09 | 178.26 | 183.00 | 175.50 | 176.26 | -0.435% | 293,576 | -6.076% | |
| 2026-06-08 | 175.05 | 177.65 | 174.73 | 177.03 | +1.759% | 249,205 | -6.485% | |
| 2026-06-05 | 173.26 | 177.45 | 172.54 | 173.97 | +0.520% | 431,986 | -4.840% | |
| 2026-06-04 | 173.76 | 174.25 | 171.60 | 173.07 | +1.169% | 177,095 | -4.345% | |
| 2026-06-03 | 169.08 | 171.97 | 168.80 | 171.07 | +0.885% | 177,401 | -3.227% | |
| 2026-06-02 | 169.96 | 174.93 | 169.11 | 169.57 | -0.952% | 259,312 | -2.371% | |
| 2026-06-01 | 168.30 | 171.52 | 163.60 | 171.20 | +0.712% | 238,826 | -3.300% | |
| 2026-05-29 | 170.94 | 171.30 | 164.87 | 169.99 | -0.898% | 325,814 | -2.612% | |
| 2026-05-28 | 170.00 | 171.75 | 166.88 | 171.53 | +0.965% | 216,803 | -3.486% | |
| 2026-05-27 | 168.11 | 171.48 | 167.00 | 169.89 | +1.639% | 195,942 | -2.555% | |
| 2026-05-26 | 165.71 | 167.48 | 164.18 | 167.15 | +1.518% | 177,616 | -0.957% | |
| 2026-05-22 | 164.18 | 164.93 | 162.22 | 164.65 | +0.049% | 131,958 | +0.547% | |
| 2026-05-21 | 163.29 | 165.14 | 158.13 | 164.57 | -0.849% | 273,897 | +0.595% | |
| 2026-05-20 | 161.79 | 166.24 | 160.18 | 165.98 | +2.729% | 311,548 | -0.259% | |
| 2026-05-19 | 161.33 | 165.75 | 160.94 | 161.57 | -0.816% | 261,167 | +2.463% | |
| 2026-05-18 | 159.55 | 163.53 | 158.14 | 162.90 | +2.286% | 182,069 | +1.627% | |
| 2026-05-15 | 158.56 | 160.59 | 157.37 | 159.26 | -0.300% | 244,346 | +3.950% | |
| 2026-05-14 | 159.14 | 160.32 | 158.11 | 159.74 | +1.031% | 158,099 | +3.637% | |
| 2026-05-13 | 155.78 | 158.65 | 153.63 | 158.11 | +1.035% | 209,549 | +4.706% | |
| 2026-05-12 | 156.98 | 158.31 | 154.30 | 156.49 | -0.312% | 199,492 | +5.790% | |
| 2026-05-11 | 158.23 | 158.46 | 156.41 | 156.98 | -0.809% | 154,150 | +5.459% | |
| 2026-05-08 | 157.19 | 158.50 | 155.09 | 158.26 | +1.099% | 172,592 | +4.606% | |
| 2026-05-07 | 160.01 | 160.85 | 155.62 | 156.54 | -2.107% | 315,853 | +5.756% | |
| 2026-05-06 | 158.44 | 160.07 | 156.44 | 159.91 | +2.140% | 309,750 | +3.527% | |
| 2026-05-05 | 153.89 | 157.21 | 153.89 | 156.56 | +2.253% | 295,176 | +5.742% | |
| 2026-05-04 | 157.32 | 160.99 | 152.65 | 153.11 | -3.224% | 233,718 | +8.125% | |
| 2026-05-01 | 156.96 | 161.51 | 155.11 | 158.21 | +0.822% | 278,179 | +4.639% | |
| 2026-04-30 | 153.89 | 158.15 | 153.89 | 156.92 | +1.969% | 194,561 | +5.500% | |
| 2026-04-29 | 154.94 | 156.12 | 153.07 | 153.89 | -1.048% | 165,723 | +7.577% | |
| 2026-04-28 | 157.36 | 159.39 | 153.61 | 155.52 | +0.342% | 278,285 | +6.449% | |
| 2026-04-27 | 161.00 | 163.70 | 153.49 | 154.99 | -3.793% | 417,680 | +6.813% | |
| 2026-04-24 | 162.15 | 165.25 | 159.88 | 161.10 | -0.648% | 214,109 | +2.762% | |
| 2026-04-23 | 160.96 | 162.72 | 159.99 | 162.15 | +1.173% | 191,857 | +2.097% | |
| 2026-04-22 | 159.89 | 161.19 | 157.98 | 160.27 | +0.938% | 182,323 | +3.294% | |
| 2026-04-21 | 159.90 | 160.87 | 157.91 | 158.78 | -0.264% | 142,787 | +4.264% | |
| 2026-04-20 | 161.78 | 162.96 | 159.18 | 159.20 | -1.595% | 232,485 | +3.989% | |
| 2026-04-17 | 158.49 | 162.75 | 158.49 | 161.78 | +3.262% | 171,062 | +2.330% | |
| 2026-04-16 | 154.20 | 156.84 | 154.20 | 156.67 | +0.824% | 166,268 | +5.668% | |
| 2026-04-15 | 155.66 | 155.97 | 154.01 | 155.39 | -0.849% | 136,951 | +6.538% | |
| 2026-04-14 | 157.46 | 158.65 | 155.27 | 156.72 | -0.823% | 312,578 | +5.634% | |
| 2026-04-13 | 156.00 | 160.73 | 153.02 | 158.02 | +0.630% | 261,276 | +4.765% | |
| 2026-04-10 | 160.18 | 162.92 | 155.18 | 157.03 | -2.623% | 310,103 | +5.426% | |
| 2026-04-09 | 161.85 | 165.46 | 153.12 | 161.26 | +2.910% | 588,956 | +2.660% | |
| 2026-04-08 | 154.51 | 160.43 | 153.25 | 156.70 | +3.940% | 387,198 | +5.648% | |
| 2026-04-07 | 154.59 | 154.90 | 149.69 | 150.76 | -2.729% | 235,647 | +9.810% | |
| 2026-04-06 | 151.62 | 155.57 | 149.50 | 154.99 | +1.646% | 227,901 | +6.813% | |
| 2026-04-02 | 149.96 | 152.91 | 148.30 | 152.48 | +0.740% | 238,160 | +8.572% | |
| 2026-04-01 | 150.39 | 152.37 | 148.00 | 151.36 | +0.571% | 223,781 | +9.375% | |
| 2026-03-31 | 150.05 | 152.81 | 148.11 | 150.50 | +1.579% | 267,113 | +10.000% | |
| 2026-03-30 | 148.21 | 148.94 | 145.67 | 148.16 | +0.434% | 290,369 | +11.737% | |
| 2026-03-27 | 145.58 | 149.04 | 143.52 | 147.52 | +0.744% | 186,856 | +12.222% | |
| 2026-03-26 | 145.50 | 147.81 | 144.21 | 146.43 | -0.510% | 194,555 | +13.057% | |
| 2026-03-25 | 150.10 | 152.05 | 146.66 | 147.18 | -0.929% | 238,286 | +12.481% | |
| 2026-03-24 | 143.92 | 150.29 | 143.76 | 148.56 | +1.935% | 207,394 | +11.436% | |
| 2026-03-23 | 143.85 | 149.95 | 143.00 | 145.74 | +3.582% | 233,071 | +13.593% | |
| 2026-03-20 | 142.22 | 143.00 | 139.07 | 140.70 | -1.381% | 550,800 | +17.662% | |
| 2026-03-19 | 141.26 | 143.72 | 139.80 | 142.67 | +0.898% | 222,633 | +16.037% | |
| 2026-03-18 | 147.80 | 151.59 | 140.80 | 141.40 | -5.595% | 364,467 | +17.079% | |
| 2026-03-17 | 151.78 | 152.87 | 149.73 | 149.78 | -0.919% | 229,031 | +10.529% | |
| 2026-03-16 | 150.07 | 152.12 | 148.22 | 151.17 | +1.613% | 215,867 | +9.512% | |
| 2026-03-13 | 148.25 | 151.20 | 146.39 | 148.77 | +1.342% | 159,670 | +11.279% | |
| 2026-03-12 | 143.74 | 146.89 | 142.99 | 146.80 | +0.569% | 168,931 | +12.772% | |
| 2026-03-11 | 146.26 | 147.94 | 145.40 | 145.97 | -1.111% | 181,846 | +13.414% | |
| 2026-03-10 | 148.12 | 152.79 | 147.31 | 147.61 | -0.826% | 211,566 | +12.154% | |
| 2026-03-09 | 143.29 | 149.05 | 140.11 | 148.84 | +2.535% | 243,093 | +11.227% | |
| 2026-03-06 | 144.03 | 145.37 | 142.14 | 145.16 | -1.009% | 198,014 | +14.047% | |
| 2026-03-05 | 150.66 | 152.76 | 145.60 | 146.64 | -4.194% | 190,367 | +12.896% | |
| 2026-03-04 | 152.87 | 156.04 | 150.38 | 153.06 | +0.863% | 201,875 | +8.160% | |
| 2026-03-03 | 153.66 | 155.89 | 151.42 | 151.75 | -3.602% | 289,263 | +9.094% | |
| 2026-03-02 | 153.26 | 158.01 | 153.26 | 157.42 | +1.811% | 183,682 | +5.165% | |
| 2026-02-27 | 152.05 | 154.67 | 152.05 | 154.62 | +0.533% | 134,366 | +7.069% | |
| 2026-02-26 | 156.28 | 157.12 | 152.85 | 153.80 | -1.010% | 146,611 | +7.640% | |
| 2026-02-25 | 155.87 | 156.99 | 154.62 | 155.37 | +0.097% | 152,878 | +6.552% | |
| 2026-02-24 | 151.61 | 155.56 | 151.29 | 155.22 | +2.591% | 177,945 | +6.655% | |
| 2026-02-23 | 153.72 | 153.87 | 150.04 | 151.30 | -1.581% | 218,569 | +9.418% | |
| 2026-02-20 | 152.81 | 153.98 | 150.68 | 153.73 | +0.523% | 183,946 | +7.689% | |
| 2026-02-19 | 151.28 | 153.85 | 149.43 | 152.93 | +0.546% | 169,502 | +8.252% | |
| 2026-02-18 | 151.96 | 153.92 | 150.62 | 152.10 | -0.315% | 182,928 | +8.843% | |
| 2026-02-17 | 154.76 | 155.68 | 151.28 | 152.58 | -1.991% | 146,103 | +8.500% | Div $0.700 |
| 2026-02-13 | 154.71 | 156.03 | 153.45 | 155.68 | +0.445% | 154,770 | +6.340% | |
| 2026-02-12 | 156.27 | 157.87 | 154.58 | 154.99 | -0.084% | 172,483 | +6.813% | |
| 2026-02-11 | 155.64 | 155.72 | 146.70 | 155.12 | +0.408% | 236,448 | +6.724% | |
| 2026-02-10 | 155.14 | 156.70 | 154.24 | 154.49 | -1.050% | 170,862 | +7.159% | |
| 2026-02-09 | 156.22 | 156.89 | 154.26 | 156.13 | -0.446% | 226,149 | +6.033% | |
| 2026-02-06 | 152.38 | 157.86 | 152.10 | 156.83 | +3.655% | 302,470 | +5.560% | |
| 2026-02-05 | 148.89 | 151.81 | 147.45 | 151.30 | +2.168% | 283,189 | +9.418% | |
| 2026-02-04 | 147.75 | 149.58 | 146.05 | 148.09 | +0.584% | 280,905 | +11.790% | |
| 2026-02-03 | 143.60 | 147.23 | 142.00 | 147.23 | +2.628% | 276,791 | +12.443% | |
| 2026-02-02 | 141.54 | 145.39 | 141.51 | 143.46 | +0.879% | 310,069 | +15.398% | |
| 2026-01-30 | 143.77 | 145.69 | 140.19 | 142.21 | -1.965% | 314,621 | +16.412% | |
| 2026-01-29 | 141.63 | 145.40 | 141.06 | 145.06 | +2.155% | 213,296 | +14.125% | |
| 2026-01-28 | 141.90 | 142.32 | 140.14 | 142.00 | 0.000% | 172,270 | +16.585% | |
| 2026-01-27 | 142.63 | 144.78 | 141.49 | 142.00 | -0.511% | 202,866 | +16.585% | |
| 2026-01-26 | 141.14 | 143.43 | 139.58 | 142.73 | +1.443% | 191,854 | +15.988% | |
| 2026-01-23 | 141.85 | 141.85 | 139.04 | 140.70 | -0.922% | 170,835 | +17.662% | |
| 2026-01-22 | 145.78 | 145.79 | 141.42 | 142.01 | -2.606% | 258,470 | +16.576% | |
| 2026-01-21 | 142.00 | 148.03 | 141.51 | 145.81 | +3.544% | 349,423 | +13.538% | |
| 2026-01-20 | 140.20 | 141.20 | 137.99 | 140.82 | -0.028% | 154,484 | +17.561% | |
| 2026-01-16 | 140.32 | 141.09 | 137.02 | 140.86 | +0.043% | 223,449 | +17.528% | |
| 2026-01-15 | 140.85 | 141.09 | 138.75 | 140.80 | -0.607% | 394,929 | +17.578% | |
| 2026-01-14 | 137.50 | 143.37 | 137.50 | 141.66 | +3.507% | 225,435 | +16.864% | |
| 2026-01-13 | 135.39 | 137.80 | 134.43 | 136.86 | +0.899% | 171,179 | +20.963% | |
| 2026-01-12 | 134.80 | 138.50 | 134.80 | 135.64 | +0.885% | 203,185 | +22.051% | |
| 2026-01-09 | 133.78 | 137.36 | 132.69 | 134.45 | +0.764% | 187,394 | +23.131% | |
| 2026-01-08 | 121.19 | 135.53 | 121.19 | 133.43 | +4.553% | 410,690 | +24.073% | |
| 2026-01-07 | 127.41 | 128.38 | 124.48 | 127.62 | +0.378% | 172,854 | +29.721% | |
| 2026-01-06 | 126.86 | 128.01 | 125.32 | 127.14 | -0.016% | 193,009 | +30.211% | |
| 2026-01-05 | 123.07 | 128.90 | 121.56 | 127.16 | +3.105% | 184,147 | +30.190% | |
| 2026-01-02 | 122.49 | 124.98 | 122.11 | 123.33 | +0.538% | 190,352 | +34.233% | |
| 2025-12-31 | 122.98 | 123.33 | 121.69 | 122.67 | -0.252% | 143,203 | +34.956% | |
| 2025-12-30 | 123.48 | 124.68 | 122.98 | 122.98 | -0.670% | 129,143 | +34.615% | |
| 2025-12-29 | 124.67 | 126.38 | 122.80 | 123.81 | -0.912% | 137,593 | +33.713% | |
| 2025-12-26 | 124.73 | 125.59 | 123.85 | 124.95 | +0.717% | 84,240 | +32.493% | |
| 2025-12-24 | 123.87 | 125.50 | 123.55 | 124.06 | +0.202% | 56,589 | +33.443% | |
| 2025-12-23 | 125.25 | 125.25 | 123.20 | 123.81 | -1.079% | 164,416 | +33.713% | |
| 2025-12-22 | 124.25 | 125.74 | 123.44 | 125.16 | +0.401% | 139,290 | +32.271% | |
| 2025-12-19 | 123.74 | 124.83 | 122.68 | 124.66 | +0.411% | 921,903 | +32.801% | |
| 2025-12-18 | 126.93 | 126.94 | 124.04 | 124.15 | -1.296% | 160,757 | +33.347% | |
| 2025-12-17 | 128.38 | 128.59 | 124.88 | 125.78 | -2.322% | 259,959 | +31.619% | |
| 2025-12-16 | 129.64 | 131.22 | 127.17 | 128.77 | -0.839% | 211,555 | +28.563% | |
| 2025-12-15 | 128.83 | 129.98 | 127.09 | 129.86 | +1.043% | 153,954 | +27.483% | |
| 2025-12-12 | 131.02 | 131.45 | 127.86 | 128.52 | -1.908% | 172,307 | +28.813% | |
| 2025-12-11 | 126.31 | 131.46 | 124.93 | 131.02 | +4.025% | 158,786 | +26.355% | |
| 2025-12-10 | 125.95 | 126.52 | 123.92 | 125.95 | +0.151% | 179,631 | +31.441% | |
| 2025-12-09 | 124.66 | 126.51 | 124.00 | 125.76 | +1.142% | 130,381 | +31.640% | |
| 2025-12-08 | 127.96 | 127.96 | 123.95 | 124.34 | -2.852% | 163,498 | +33.143% | |
| 2025-12-05 | 127.80 | 129.16 | 127.40 | 127.99 | +0.196% | 150,264 | +29.346% | |
| 2025-12-04 | 126.14 | 128.37 | 124.96 | 127.74 | +0.829% | 118,351 | +29.599% | |
| 2025-12-03 | 125.61 | 127.34 | 121.97 | 126.69 | +1.117% | 135,802 | +30.673% | |
| 2025-12-02 | 123.52 | 125.90 | 122.42 | 125.29 | +1.986% | 172,005 | +32.133% | |
| 2025-12-01 | 122.70 | 124.18 | 122.55 | 122.85 | -0.203% | 231,782 | +34.758% | |
| 2025-11-28 | 124.04 | 124.65 | 122.23 | 123.10 | -0.710% | 100,246 | +34.484% | |
| 2025-11-26 | 125.23 | 126.70 | 123.34 | 123.98 | -1.345% | 303,563 | +33.530% | |
| 2025-11-25 | 118.36 | 126.53 | 118.28 | 125.67 | +6.890% | 242,871 | +31.734% | |
| 2025-11-24 | 119.04 | 119.28 | 117.27 | 117.57 | -0.852% | 189,412 | +40.810% | |
| 2025-11-21 | 117.95 | 120.69 | 117.95 | 118.58 | +0.911% | 190,563 | +39.610% | |
| 2025-11-20 | 117.52 | 119.18 | 116.46 | 117.51 | +1.258% | 148,098 | +40.882% | |
| 2025-11-19 | 116.22 | 116.92 | 114.96 | 116.05 | +0.009% | 111,844 | +42.654% | |
| 2025-11-18 | 115.70 | 117.06 | 114.85 | 116.04 | +0.164% | 102,243 | +42.666% | |
| 2025-11-17 | 116.78 | 118.61 | 115.64 | 115.85 | -0.728% | 130,922 | +42.900% | |
| 2025-11-14 | 115.87 | 116.70 | 114.43 | 116.70 | +0.508% | 134,163 | +41.859% | |
| 2025-11-13 | 117.00 | 117.07 | 114.62 | 116.11 | -0.591% | 153,910 | +42.580% | |
| 2025-11-12 | 116.44 | 117.40 | 115.90 | 116.80 | +0.837% | 118,844 | +41.738% | |
| 2025-11-11 | 115.61 | 116.78 | 114.38 | 115.83 | +0.347% | 147,468 | +42.925% | |
| 2025-11-10 | 117.07 | 118.84 | 114.78 | 115.43 | -1.131% | 151,115 | +43.420% | |
| 2025-11-07 | 117.22 | 118.65 | 116.67 | 116.75 | -0.486% | 208,551 | +41.799% | |
| 2025-11-06 | 118.89 | 120.46 | 115.75 | 117.32 | -1.643% | 146,563 | +41.110% | |
| 2025-11-05 | 116.68 | 120.67 | 116.36 | 119.28 | +1.949% | 288,578 | +38.791% | |
| 2025-11-04 | 117.36 | 117.58 | 114.44 | 117.00 | -0.162% | 221,259 | +41.496% | |
| 2025-11-03 | 114.94 | 118.43 | 113.39 | 117.19 | +1.958% | 506,977 | +41.266% | |
| 2025-10-31 | 118.97 | 123.73 | 111.68 | 114.94 | -6.484% | 505,774 | +44.032% | |
| 2025-10-30 | 121.40 | 123.03 | 119.97 | 122.91 | +1.511% | 313,693 | +34.692% | |
| 2025-10-29 | 123.22 | 123.22 | 119.33 | 121.08 | -1.505% | 171,882 | +36.728% | |
| 2025-10-28 | 121.89 | 123.38 | 121.27 | 122.93 | +0.581% | 147,985 | +34.670% | |
| 2025-10-27 | 123.35 | 123.69 | 122.03 | 122.22 | -0.755% | 129,951 | +35.452% | |
| 2025-10-24 | 123.71 | 124.01 | 122.57 | 123.15 | +0.089% | 135,840 | +34.430% | |
| 2025-10-23 | 122.76 | 123.54 | 121.39 | 123.04 | +0.580% | 107,730 | +34.550% | |
| 2025-10-22 | 121.57 | 122.52 | 119.48 | 122.33 | +0.567% | 220,337 | +35.331% | |
| 2025-10-21 | 121.80 | 122.98 | 119.39 | 121.64 | -0.279% | 204,707 | +36.098% | |
| 2025-10-20 | 122.89 | 122.92 | 121.76 | 121.98 | +0.098% | 159,507 | +35.719% | |
| 2025-10-17 | 122.53 | 123.37 | 121.43 | 121.86 | -0.814% | 111,256 | +35.853% | |
| 2025-10-16 | 123.64 | 123.97 | 121.77 | 122.86 | -0.991% | 121,395 | +34.747% | |
| 2025-10-15 | 124.14 | 125.48 | 123.47 | 124.09 | +0.396% | 169,182 | +33.411% | |
| 2025-10-14 | 122.88 | 124.47 | 122.56 | 123.60 | +0.073% | 230,906 | +33.940% | |
| 2025-10-13 | 119.39 | 123.60 | 119.39 | 123.51 | +4.114% | 186,360 | +34.038% | |
| 2025-10-10 | 118.53 | 119.83 | 118.20 | 118.63 | +0.084% | 183,449 | +39.552% | |
| 2025-10-09 | 121.36 | 122.21 | 118.25 | 118.53 | -2.259% | 252,642 | +39.669% | |
| 2025-10-08 | 122.05 | 122.66 | 120.91 | 121.27 | +0.016% | 154,634 | +36.514% | |
| 2025-10-07 | 122.35 | 122.35 | 119.27 | 121.25 | -1.109% | 212,505 | +36.536% | |
| 2025-10-06 | 122.82 | 124.59 | 122.55 | 122.61 | -0.495% | 163,541 | +35.022% | |
| 2025-10-03 | 122.20 | 123.61 | 122.17 | 123.22 | +1.324% | 212,422 | +34.353% | |
| 2025-10-02 | 120.37 | 121.78 | 119.21 | 121.61 | +0.963% | 117,169 | +36.132% | |
| 2025-10-01 | 120.32 | 121.07 | 117.85 | 120.45 | -0.611% | 195,769 | +37.443% | |
| 2025-09-30 | 122.45 | 122.65 | 120.62 | 121.19 | -1.198% | 302,774 | +36.604% | |
| 2025-09-29 | 120.78 | 123.20 | 119.88 | 122.66 | +1.422% | 496,895 | +34.967% | |
| 2025-09-26 | 116.97 | 121.50 | 116.20 | 120.94 | +3.368% | 265,333 | +36.886% | |
| 2025-09-25 | 117.30 | 117.47 | 115.79 | 117.00 | -0.349% | 199,304 | +41.496% | |
| 2025-09-24 | 117.34 | 120.13 | 116.44 | 117.41 | +0.248% | 180,733 | +41.002% | |
| 2025-09-23 | 115.55 | 117.48 | 115.22 | 117.12 | +1.289% | 150,972 | +41.351% | |
| 2025-09-22 | 115.16 | 117.25 | 114.48 | 115.63 | +0.165% | 195,170 | +43.172% | |
| 2025-09-19 | 117.42 | 117.83 | 115.22 | 115.44 | -1.686% | 470,969 | +43.408% | |
| 2025-09-18 | 116.84 | 119.34 | 116.77 | 117.42 | +0.539% | 179,303 | +40.990% | |
| 2025-09-17 | 117.02 | 118.89 | 116.58 | 116.79 | -0.222% | 277,844 | +41.750% | |
| 2025-09-16 | 116.72 | 118.17 | 115.93 | 117.05 | -0.043% | 258,052 | +41.435% | |
| 2025-09-15 | 115.10 | 117.20 | 113.52 | 117.10 | +2.199% | 185,339 | +41.375% | |
| 2025-09-12 | 116.66 | 116.95 | 113.00 | 114.58 | -2.981% | 352,502 | +44.484% | |
| 2025-09-11 | 110.97 | 120.99 | 109.92 | 118.10 | +6.396% | 451,582 | +40.178% | |
| 2025-09-10 | 110.31 | 111.11 | 108.60 | 111.00 | +0.190% | 307,829 | +49.144% | |
| 2025-09-09 | 111.05 | 112.06 | 109.91 | 110.79 | -1.063% | 217,754 | +49.427% | |
| 2025-09-08 | 110.40 | 112.06 | 109.50 | 111.98 | +1.828% | 177,985 | +47.839% | |
| 2025-09-05 | 109.48 | 110.00 | 108.45 | 109.97 | +0.356% | 153,729 | +50.541% | |
| 2025-09-04 | 108.84 | 109.76 | 107.72 | 109.58 | +1.154% | 176,765 | +51.077% | |
| 2025-09-03 | 108.14 | 108.56 | 107.21 | 108.33 | +0.352% | 176,303 | +52.820% | |
| 2025-09-02 | 106.87 | 108.02 | 106.87 | 107.95 | +0.643% | 150,044 | +53.358% | |
| 2025-08-29 | 108.48 | 108.48 | 106.90 | 107.26 | -0.740% | 146,485 | +54.345% | |
| 2025-08-28 | 109.87 | 109.87 | 107.44 | 108.06 | -1.405% | 221,878 | +53.202% | |
| 2025-08-27 | 108.48 | 110.20 | 108.15 | 109.60 | +0.782% | 136,872 | +51.049% | |
| 2025-08-26 | 108.39 | 108.98 | 105.46 | 108.75 | +0.064% | 193,731 | +52.230% | |
| 2025-08-25 | 110.31 | 110.31 | 108.55 | 108.68 | -1.860% | 141,726 | +52.328% | |
| 2025-08-22 | 108.03 | 111.35 | 107.05 | 110.74 | +2.976% | 235,216 | +49.494% | |
| 2025-08-21 | 108.12 | 110.89 | 106.62 | 107.54 | -1.140% | 215,253 | +53.943% | |
| 2025-08-20 | 109.87 | 109.88 | 108.28 | 108.78 | -0.639% | 166,373 | +52.188% | |
| 2025-08-19 | 111.95 | 114.01 | 109.42 | 109.48 | -2.468% | 204,496 | +51.215% | |
| 2025-08-18 | 109.09 | 112.38 | 108.85 | 112.25 | +3.029% | 193,498 | +47.483% | |
| 2025-08-15 | 112.04 | 112.04 | 108.00 | 108.95 | -3.044% | 246,365 | +51.950% | Div $0.630 |
| 2025-08-14 | 112.43 | 113.90 | 111.64 | 112.37 | -0.873% | 191,643 | +47.326% | |
| 2025-08-13 | 111.84 | 113.92 | 110.30 | 113.36 | +1.714% | 146,280 | +46.039% | |
| 2025-08-12 | 110.73 | 111.56 | 110.09 | 111.45 | +1.134% | 143,272 | +48.542% | |
| 2025-08-11 | 111.68 | 112.56 | 109.90 | 110.20 | -1.502% | 118,388 | +50.227% | |
| 2025-08-08 | 111.73 | 112.91 | 111.44 | 111.88 | +0.530% | 134,929 | +47.971% | |
| 2025-08-07 | 110.95 | 111.99 | 110.53 | 111.29 | +0.488% | 139,602 | +48.756% | |
| 2025-08-06 | 108.80 | 111.22 | 108.13 | 110.75 | +1.568% | 134,664 | +49.481% | |
| 2025-08-05 | 110.44 | 110.80 | 109.01 | 109.04 | -1.659% | 256,166 | +51.825% | |
| 2025-08-04 | 108.90 | 111.11 | 108.72 | 110.88 | +1.538% | 223,627 | +49.306% | |
| 2025-08-01 | 107.07 | 110.21 | 106.75 | 109.20 | +1.581% | 224,274 | +51.603% | |
| 2025-07-31 | 106.36 | 108.49 | 106.26 | 107.50 | +0.336% | 209,928 | +54.000% | |
| 2025-07-30 | 107.47 | 109.08 | 106.33 | 107.14 | -0.028% | 217,130 | +54.517% | |
| 2025-07-29 | 108.63 | 108.81 | 106.72 | 107.17 | -0.998% | 222,643 | +54.474% | |
| 2025-07-28 | 106.99 | 108.58 | 106.28 | 108.25 | +0.989% | 184,243 | +52.933% | |
| 2025-07-25 | 104.81 | 107.30 | 104.65 | 107.19 | +2.447% | 163,168 | +54.445% | |
| 2025-07-24 | 105.96 | 105.96 | 104.11 | 104.63 | -1.525% | 185,982 | +58.224% | |
| 2025-07-23 | 106.82 | 107.11 | 105.65 | 106.25 | -0.235% | 193,738 | +55.812% | |
| 2025-07-22 | 108.81 | 109.69 | 106.43 | 106.50 | -1.798% | 195,863 | +55.446% | |
| 2025-07-21 | 109.67 | 110.36 | 107.46 | 108.45 | -1.112% | 184,785 | +52.651% | |
| 2025-07-18 | 111.86 | 111.86 | 108.98 | 109.67 | -1.509% | 197,554 | +50.953% | |
| 2025-07-17 | 108.28 | 111.41 | 107.27 | 111.35 | +2.759% | 284,772 | +48.675% | |
| 2025-07-16 | 107.57 | 108.45 | 106.64 | 108.36 | +0.734% | 232,874 | +52.778% | |
| 2025-07-15 | 106.76 | 107.60 | 103.84 | 107.57 | +0.967% | 409,376 | +53.900% | |
| 2025-07-14 | 107.03 | 109.46 | 105.75 | 106.54 | -1.507% | 294,199 | +55.388% | |
| 2025-07-11 | 113.40 | 113.59 | 106.16 | 108.17 | +5.326% | 561,194 | +53.046% | |
| 2025-07-10 | 101.95 | 103.06 | 101.30 | 102.70 | +0.676% | 291,555 | +61.198% | |
| 2025-07-09 | 104.33 | 104.33 | 101.54 | 102.01 | -2.139% | 188,683 | +62.288% | |
| 2025-07-08 | 105.42 | 105.53 | 102.00 | 104.24 | -1.119% | 219,402 | +58.816% | |
| 2025-07-07 | 106.31 | 106.31 | 104.06 | 105.42 | -1.116% | 171,291 | +57.039% | |
| 2025-07-03 | 106.40 | 107.48 | 105.45 | 106.61 | +0.056% | 91,589 | +55.286% | |
| 2025-07-02 | 105.37 | 106.69 | 104.23 | 106.55 | +0.718% | 251,983 | +55.373% | |
| 2025-07-01 | 104.45 | 106.64 | 104.31 | 105.79 | +0.714% | 196,312 | +56.489% | |
| 2025-06-30 | 106.90 | 107.03 | 102.67 | 105.04 | -1.232% | 306,809 | +57.607% | |
| 2025-06-27 | 106.06 | 107.47 | 105.65 | 106.35 | +0.094% | 514,759 | +55.665% | |
| 2025-06-26 | 105.48 | 106.63 | 104.25 | 106.25 | +0.797% | 275,784 | +55.812% | |
| 2025-06-25 | 104.00 | 105.69 | 103.39 | 105.41 | +1.093% | 282,254 | +57.053% | |
| 2025-06-24 | 102.39 | 104.65 | 101.40 | 104.27 | +2.035% | 340,471 | +58.770% | |
| 2025-06-23 | 101.57 | 103.59 | 100.78 | 102.19 | +0.690% | 198,766 | +62.002% | |
| 2025-06-20 | 103.48 | 104.65 | 99.98 | 101.49 | -0.265% | 637,097 | +63.120% | |
| 2025-06-18 | 103.51 | 103.61 | 101.60 | 101.76 | -1.928% | 178,950 | +62.687% | |
| 2025-06-17 | 105.57 | 106.32 | 103.66 | 103.76 | -2.307% | 169,141 | +59.551% | |
| 2025-06-16 | 106.30 | 107.02 | 105.83 | 106.21 | +0.721% | 138,425 | +55.870% | |
| 2025-06-13 | 106.90 | 107.34 | 105.19 | 105.45 | -1.880% | 201,976 | +56.994% | |
| 2025-06-12 | 107.52 | 107.78 | 106.57 | 107.47 | -0.251% | 112,741 | +54.043% | |
| 2025-06-11 | 108.35 | 108.35 | 106.97 | 107.74 | -0.471% | 139,290 | +53.657% | |
| 2025-06-10 | 108.69 | 109.84 | 107.99 | 108.25 | -0.092% | 226,015 | +52.933% | |
| 2025-06-09 | 108.87 | 109.03 | 107.20 | 108.35 | +0.148% | 153,765 | +52.792% | |
| 2025-06-06 | 107.74 | 108.53 | 106.48 | 108.19 | +1.264% | 110,658 | +53.018% | |
| 2025-06-05 | 106.42 | 107.73 | 105.48 | 106.84 | +0.650% | 150,182 | +54.951% | |
| 2025-06-04 | 106.31 | 106.90 | 105.13 | 106.15 | -0.683% | 131,813 | +55.959% | |
| 2025-06-03 | 107.10 | 108.89 | 106.36 | 106.88 | -0.484% | 146,480 | +54.893% | |
| 2025-06-02 | 107.34 | 109.19 | 105.62 | 107.40 | -0.537% | 278,604 | +54.143% | |
| 2025-05-30 | 106.76 | 108.53 | 106.40 | 107.98 | +1.143% | 338,865 | +53.315% | |
| 2025-05-29 | 106.57 | 107.00 | 105.47 | 106.76 | +0.122% | 105,980 | +55.067% | |
| 2025-05-28 | 106.95 | 108.54 | 105.74 | 106.63 | -0.439% | 174,682 | +55.256% | |
| 2025-05-27 | 104.79 | 107.22 | 104.30 | 107.10 | +2.626% | 134,462 | +54.575% | |
| 2025-05-23 | 102.94 | 104.61 | 102.14 | 104.36 | +0.144% | 98,210 | +58.634% | |
| 2025-05-22 | 103.75 | 104.81 | 103.11 | 104.21 | +0.221% | 128,068 | +58.862% | |
| 2025-05-21 | 106.05 | 106.08 | 103.33 | 103.98 | -3.121% | 187,382 | +59.213% | |
| 2025-05-20 | 106.47 | 107.75 | 106.47 | 107.33 | +0.760% | 185,481 | +54.244% | |
| 2025-05-19 | 103.71 | 106.67 | 102.88 | 106.52 | +1.729% | 148,179 | +55.417% | |
| 2025-05-16 | 102.98 | 105.03 | 102.98 | 104.71 | +1.208% | 177,570 | +58.103% | |
| 2025-05-15 | 101.39 | 104.22 | 101.39 | 103.46 | +1.971% | 266,388 | +60.014% | |
| 2025-05-14 | 101.78 | 102.70 | 99.58 | 101.46 | -0.831% | 171,142 | +63.168% | |
| 2025-05-13 | 104.36 | 104.89 | 101.65 | 102.31 | -1.521% | 140,594 | +61.812% | |
| 2025-05-12 | 106.09 | 108.01 | 102.66 | 103.89 | 0.000% | 234,934 | +59.351% |