SBAC
SBA Communications Corp
stockNASDAQ
Market OpenOct 5, 2026 11:43:04 AM EDT
160.79USD+1.451%(+2.30)179,184
160.69Bid160.96Ask0.27SpreadSBAC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 157.82 | 161.08 | 156.69 | 160.79 | +1.451% | 179,184 | 0.000% | |
| 2026-10-02 | 158.02 | 163.25 | 157.82 | 158.49 | +0.297% | 979,476 | +1.451% | |
| 2026-10-01 | 160.00 | 161.58 | 157.34 | 158.02 | -1.312% | 658,742 | +1.753% | |
| 2026-09-30 | 164.33 | 165.06 | 159.91 | 160.12 | -1.652% | 954,681 | +0.418% | |
| 2026-09-29 | 162.56 | 163.60 | 160.55 | 162.81 | -0.379% | 828,115 | -1.241% | |
| 2026-09-28 | 166.32 | 167.23 | 162.21 | 163.43 | -1.637% | 911,713 | -1.615% | |
| 2026-09-25 | 166.00 | 168.13 | 164.84 | 166.15 | +0.018% | 886,452 | -3.226% | |
| 2026-09-24 | 170.47 | 170.68 | 164.78 | 166.12 | -2.586% | 1,184,838 | -3.209% | |
| 2026-09-23 | 174.52 | 176.48 | 170.32 | 170.53 | -3.020% | 927,746 | -5.712% | |
| 2026-09-22 | 176.39 | 179.13 | 174.23 | 175.84 | -0.250% | 713,928 | -8.559% | |
| 2026-09-21 | 178.26 | 181.10 | 176.00 | 176.28 | -1.293% | 870,798 | -8.787% | |
| 2026-09-18 | 180.71 | 181.92 | 178.28 | 178.59 | -1.402% | 1,850,290 | -9.967% | |
| 2026-09-17 | 182.72 | 182.72 | 180.46 | 181.13 | +0.617% | 1,010,611 | -11.230% | |
| 2026-09-16 | 182.77 | 185.74 | 179.70 | 180.02 | -1.704% | 867,106 | -10.682% | |
| 2026-09-15 | 182.47 | 184.57 | 180.73 | 183.14 | +0.038% | 879,522 | -12.204% | |
| 2026-09-14 | 185.15 | 186.27 | 180.97 | 183.07 | -1.294% | 865,572 | -12.170% | |
| 2026-09-11 | 183.18 | 186.13 | 181.30 | 185.47 | +2.232% | 909,491 | -13.307% | |
| 2026-09-10 | 187.36 | 188.30 | 179.52 | 181.42 | -2.849% | 1,444,426 | -11.371% | |
| 2026-09-09 | 188.19 | 189.55 | 185.71 | 186.74 | -1.033% | 1,247,153 | -13.896% | |
| 2026-09-08 | 187.73 | 192.12 | 185.81 | 188.69 | -0.396% | 951,222 | -14.786% | |
| 2026-09-04 | 189.84 | 192.00 | 186.65 | 189.44 | -1.086% | 668,774 | -15.124% | |
| 2026-09-03 | 187.13 | 194.23 | 187.13 | 191.52 | +2.736% | 793,632 | -16.045% | |
| 2026-09-02 | 188.25 | 189.32 | 184.08 | 186.42 | -1.266% | 805,517 | -13.749% | |
| 2026-09-01 | 189.66 | 191.06 | 187.10 | 188.81 | -0.448% | 749,035 | -14.840% | |
| 2026-08-31 | 189.10 | 191.55 | 187.93 | 189.66 | -0.676% | 906,391 | -15.222% | |
| 2026-08-28 | 187.89 | 191.50 | 185.63 | 190.95 | +2.134% | 684,308 | -15.795% | |
| 2026-08-27 | 183.74 | 188.34 | 183.48 | 186.96 | +0.527% | 668,437 | -13.998% | |
| 2026-08-26 | 187.63 | 188.50 | 184.94 | 185.98 | -0.874% | 736,979 | -13.544% | |
| 2026-08-25 | 185.03 | 188.09 | 184.20 | 187.62 | +1.378% | 498,974 | -14.300% | |
| 2026-08-24 | 183.32 | 185.33 | 181.93 | 185.07 | +1.358% | 979,059 | -13.119% | |
| 2026-08-21 | 180.71 | 183.73 | 180.15 | 182.59 | +1.135% | 891,546 | -11.939% | |
| 2026-08-20 | 180.43 | 182.98 | 180.22 | 180.54 | -1.036% | 570,136 | -10.939% | Div $1.250 |
| 2026-08-19 | 183.29 | 184.53 | 179.16 | 182.43 | +0.568% | 479,916 | -11.862% | |
| 2026-08-18 | 184.85 | 184.85 | 181.34 | 181.40 | -0.390% | 788,469 | -11.362% | |
| 2026-08-17 | 185.20 | 185.66 | 181.96 | 182.11 | -1.668% | 875,630 | -11.707% | |
| 2026-08-14 | 187.21 | 187.63 | 181.36 | 185.20 | -0.532% | 677,941 | -13.180% | |
| 2026-08-13 | 183.57 | 187.13 | 183.57 | 186.19 | +1.699% | 609,228 | -13.642% | |
| 2026-08-12 | 180.90 | 183.60 | 180.45 | 183.08 | +0.610% | 683,352 | -12.175% | |
| 2026-08-11 | 181.96 | 183.53 | 180.05 | 181.97 | +0.508% | 614,060 | -11.639% | |
| 2026-08-10 | 182.03 | 183.00 | 180.17 | 181.05 | -1.619% | 1,367,489 | -11.190% | |
| 2026-08-07 | 183.70 | 185.82 | 181.88 | 184.03 | +0.783% | 594,957 | -12.628% | |
| 2026-08-06 | 181.63 | 184.28 | 178.26 | 182.60 | +2.354% | 900,938 | -11.944% | |
| 2026-08-05 | 185.08 | 185.08 | 171.12 | 178.40 | -5.056% | 2,211,001 | -9.871% | |
| 2026-08-04 | 176.54 | 188.20 | 174.17 | 187.90 | +4.656% | 2,377,902 | -14.428% | |
| 2026-08-03 | 180.87 | 183.02 | 178.94 | 179.54 | -0.796% | 1,818,326 | -10.443% | |
| 2026-07-31 | 178.77 | 181.57 | 176.75 | 180.98 | -0.506% | 2,157,676 | -11.156% | |
| 2026-07-30 | 186.29 | 187.75 | 180.48 | 181.90 | -2.357% | 1,196,689 | -11.605% | |
| 2026-07-29 | 175.05 | 186.42 | 174.80 | 186.29 | +6.494% | 1,616,126 | -13.688% | |
| 2026-07-28 | 174.94 | 181.38 | 174.85 | 174.93 | +1.344% | 1,003,414 | -8.083% | |
| 2026-07-27 | 174.98 | 174.99 | 171.19 | 172.61 | -0.553% | 986,900 | -6.848% | |
| 2026-07-24 | 176.21 | 179.59 | 173.50 | 173.57 | -0.732% | 1,059,361 | -7.363% | |
| 2026-07-23 | 176.56 | 180.67 | 173.94 | 174.85 | -1.781% | 749,551 | -8.041% | |
| 2026-07-22 | 178.70 | 180.90 | 177.33 | 178.02 | +0.679% | 812,379 | -9.679% | |
| 2026-07-21 | 179.76 | 182.30 | 176.62 | 176.82 | -2.830% | 608,697 | -9.066% | |
| 2026-07-20 | 185.92 | 186.97 | 181.63 | 181.97 | -2.003% | 806,648 | -11.639% | |
| 2026-07-17 | 189.06 | 191.25 | 184.84 | 185.69 | +0.351% | 617,728 | -13.409% | |
| 2026-07-16 | 187.22 | 188.29 | 183.41 | 185.04 | -1.096% | 620,852 | -13.105% | |
| 2026-07-15 | 186.15 | 190.09 | 185.65 | 187.09 | -0.085% | 494,412 | -14.057% | |
| 2026-07-14 | 187.35 | 187.73 | 183.98 | 187.25 | +0.080% | 562,375 | -14.131% | |
| 2026-07-13 | 191.44 | 192.40 | 184.85 | 187.10 | -1.542% | 1,092,976 | -14.062% | |
| 2026-07-10 | 182.68 | 190.47 | 182.68 | 190.03 | +4.137% | 1,443,802 | -15.387% | |
| 2026-07-09 | 180.80 | 184.10 | 180.09 | 182.48 | +0.269% | 1,122,720 | -11.886% | |
| 2026-07-08 | 183.67 | 184.55 | 181.23 | 181.99 | -0.677% | 1,281,166 | -11.649% | |
| 2026-07-07 | 181.73 | 185.52 | 181.73 | 183.23 | +1.473% | 768,597 | -12.247% | |
| 2026-07-06 | 182.10 | 182.58 | 176.84 | 180.57 | -2.162% | 1,214,724 | -10.954% | |
| 2026-07-02 | 183.37 | 186.65 | 183.12 | 184.56 | +2.108% | 1,506,262 | -12.879% | |
| 2026-07-01 | 177.79 | 181.65 | 176.18 | 180.75 | +2.431% | 1,215,498 | -11.043% | |
| 2026-06-30 | 177.94 | 179.84 | 174.16 | 176.46 | -1.694% | 1,268,864 | -8.880% | |
| 2026-06-29 | 183.35 | 184.56 | 176.86 | 179.50 | -2.318% | 689,602 | -10.423% | |
| 2026-06-26 | 183.41 | 186.93 | 182.10 | 183.76 | +1.553% | 1,305,319 | -12.500% | |
| 2026-06-25 | 185.46 | 185.74 | 178.27 | 180.95 | -2.432% | 1,066,334 | -11.141% | |
| 2026-06-24 | 189.68 | 189.68 | 184.91 | 185.46 | -2.178% | 1,045,012 | -13.302% | |
| 2026-06-23 | 189.07 | 190.49 | 187.51 | 189.59 | +1.066% | 690,800 | -15.191% | |
| 2026-06-22 | 185.00 | 188.73 | 184.51 | 187.59 | +0.385% | 873,824 | -14.286% | |
| 2026-06-18 | 191.95 | 192.29 | 186.35 | 186.87 | -2.453% | 1,819,292 | -13.956% | |
| 2026-06-17 | 194.09 | 196.71 | 190.95 | 191.57 | -2.125% | 917,864 | -16.067% | |
| 2026-06-16 | 197.45 | 198.88 | 194.59 | 195.73 | -0.046% | 706,402 | -17.851% | |
| 2026-06-15 | 202.91 | 204.92 | 189.33 | 195.82 | -4.380% | 2,653,759 | -17.889% | |
| 2026-06-12 | 205.19 | 207.17 | 203.55 | 204.79 | +0.560% | 550,032 | -21.485% | |
| 2026-06-11 | 206.00 | 207.28 | 201.06 | 203.65 | -1.775% | 723,255 | -21.046% | |
| 2026-06-10 | 206.16 | 207.85 | 204.46 | 207.33 | +1.245% | 823,250 | -22.447% | |
| 2026-06-09 | 202.24 | 206.26 | 199.16 | 204.78 | +2.339% | 816,230 | -21.482% | |
| 2026-06-08 | 206.00 | 207.99 | 199.54 | 200.10 | -3.807% | 935,312 | -19.645% | |
| 2026-06-05 | 208.09 | 210.88 | 206.21 | 208.02 | +0.082% | 682,699 | -22.705% | |
| 2026-06-04 | 199.74 | 208.51 | 196.09 | 207.85 | +5.733% | 791,736 | -22.641% | |
| 2026-06-03 | 196.84 | 201.84 | 195.62 | 196.58 | +0.189% | 1,473,581 | -18.206% | |
| 2026-06-02 | 204.00 | 204.29 | 193.83 | 196.21 | -3.842% | 890,627 | -18.052% | |
| 2026-06-01 | 201.00 | 205.14 | 200.97 | 204.05 | +0.438% | 950,143 | -21.201% | |
| 2026-05-29 | 205.07 | 205.07 | 202.61 | 203.16 | -0.714% | 1,414,992 | -20.855% | |
| 2026-05-28 | 201.86 | 205.90 | 199.52 | 204.62 | +2.208% | 997,804 | -21.420% | |
| 2026-05-27 | 202.09 | 205.13 | 199.68 | 200.20 | -0.758% | 707,032 | -19.685% | |
| 2026-05-26 | 205.47 | 206.57 | 201.57 | 201.73 | -1.868% | 651,579 | -20.294% | |
| 2026-05-22 | 206.12 | 207.25 | 202.57 | 205.57 | -1.202% | 632,068 | -21.783% | Div $1.250 |
| 2026-05-21 | 207.73 | 209.36 | 205.87 | 208.07 | +0.159% | 441,747 | -22.723% | |
| 2026-05-20 | 205.95 | 208.94 | 204.26 | 207.74 | +0.111% | 561,437 | -22.600% | |
| 2026-05-19 | 203.34 | 208.24 | 202.53 | 207.51 | +2.051% | 684,294 | -22.515% | |
| 2026-05-18 | 200.68 | 203.50 | 199.15 | 203.34 | +1.864% | 606,402 | -20.926% | |
| 2026-05-15 | 200.70 | 203.03 | 196.78 | 199.62 | -0.790% | 1,063,617 | -19.452% | |
| 2026-05-14 | 208.99 | 209.41 | 200.51 | 201.21 | -3.106% | 1,021,981 | -20.088% | |
| 2026-05-13 | 212.81 | 213.35 | 199.91 | 207.66 | -2.785% | 1,417,311 | -22.571% | |
| 2026-05-12 | 218.62 | 219.59 | 212.75 | 213.61 | -1.680% | 1,132,259 | -24.727% | |
| 2026-05-11 | 218.00 | 220.38 | 216.04 | 217.26 | -0.417% | 457,783 | -25.992% | |
| 2026-05-08 | 217.26 | 218.71 | 216.63 | 218.17 | -0.206% | 459,782 | -26.301% | |
| 2026-05-07 | 218.29 | 219.85 | 216.34 | 218.62 | +0.082% | 553,583 | -26.452% | |
| 2026-05-06 | 218.86 | 221.54 | 217.76 | 218.44 | +0.488% | 847,302 | -26.392% | |
| 2026-05-05 | 218.46 | 219.35 | 215.77 | 217.38 | -0.243% | 787,883 | -26.033% | |
| 2026-05-04 | 217.53 | 220.93 | 217.02 | 217.91 | -0.307% | 618,750 | -26.213% | |
| 2026-05-01 | 222.00 | 222.38 | 218.09 | 218.58 | -1.184% | 613,162 | -26.439% | |
| 2026-04-30 | 215.00 | 222.58 | 213.50 | 221.20 | +2.422% | 1,554,057 | -27.310% | |
| 2026-04-29 | 217.59 | 219.50 | 215.01 | 215.97 | -0.745% | 1,109,314 | -25.550% | |
| 2026-04-28 | 217.66 | 217.88 | 213.22 | 217.59 | +1.205% | 1,167,468 | -26.104% | |
| 2026-04-27 | 219.07 | 219.60 | 214.27 | 215.00 | -2.037% | 1,040,771 | -25.214% | |
| 2026-04-24 | 218.41 | 219.99 | 216.82 | 219.47 | -0.059% | 720,075 | -26.737% | |
| 2026-04-23 | 214.04 | 220.04 | 213.96 | 219.60 | +3.653% | 1,034,450 | -26.781% | |
| 2026-04-22 | 217.01 | 218.72 | 210.53 | 211.86 | -0.582% | 1,157,186 | -24.106% | |
| 2026-04-21 | 220.72 | 221.05 | 213.09 | 213.10 | -3.317% | 1,195,135 | -24.547% | |
| 2026-04-20 | 218.68 | 224.46 | 218.68 | 220.41 | -1.223% | 661,586 | -27.050% | |
| 2026-04-17 | 221.66 | 224.27 | 220.24 | 223.14 | +0.622% | 944,693 | -27.942% | |
| 2026-04-16 | 215.00 | 222.16 | 214.41 | 221.76 | +3.529% | 1,055,395 | -27.494% | |
| 2026-04-15 | 218.51 | 218.51 | 212.72 | 214.20 | -1.779% | 1,758,197 | -24.935% | |
| 2026-04-14 | 219.86 | 220.16 | 215.20 | 218.08 | -0.981% | 1,200,803 | -26.270% | |
| 2026-04-13 | 222.52 | 223.03 | 217.14 | 220.24 | -1.569% | 1,315,538 | -26.993% | |
| 2026-04-10 | 218.16 | 224.20 | 217.15 | 223.75 | +2.421% | 1,556,272 | -28.139% | |
| 2026-04-09 | 218.60 | 220.28 | 215.78 | 218.46 | -0.114% | 1,714,673 | -26.398% | |
| 2026-04-08 | 204.77 | 223.86 | 204.20 | 218.71 | +6.242% | 3,486,739 | -26.483% | |
| 2026-04-07 | 211.15 | 211.15 | 202.56 | 205.86 | -3.088% | 2,121,313 | -21.894% | |
| 2026-04-06 | 204.44 | 213.87 | 203.50 | 212.42 | +4.107% | 3,397,581 | -24.306% | |
| 2026-04-02 | 171.44 | 204.80 | 170.42 | 204.04 | +18.932% | 6,566,541 | -21.197% | |
| 2026-04-01 | 170.63 | 173.81 | 170.34 | 171.56 | -0.320% | 976,964 | -6.278% | |
| 2026-03-31 | 169.83 | 172.93 | 169.00 | 172.11 | +1.343% | 1,248,979 | -6.577% | |
| 2026-03-30 | 168.47 | 172.14 | 167.77 | 169.83 | +1.658% | 811,065 | -5.323% | |
| 2026-03-27 | 165.62 | 168.61 | 165.01 | 167.06 | +0.536% | 836,768 | -3.753% | |
| 2026-03-26 | 164.57 | 166.91 | 163.05 | 166.17 | +0.618% | 662,949 | -3.238% | |
| 2026-03-25 | 168.18 | 168.31 | 162.41 | 165.15 | -0.965% | 1,231,298 | -2.640% | |
| 2026-03-24 | 170.97 | 173.93 | 166.58 | 166.76 | -3.035% | 1,052,172 | -3.580% | |
| 2026-03-23 | 174.59 | 175.48 | 170.78 | 171.98 | -1.246% | 996,256 | -6.507% | |
| 2026-03-20 | 181.81 | 183.51 | 173.77 | 174.15 | -4.460% | 1,508,651 | -7.672% | |
| 2026-03-19 | 182.86 | 183.42 | 180.40 | 182.28 | -0.410% | 713,194 | -11.790% | |
| 2026-03-18 | 185.44 | 186.48 | 182.47 | 183.03 | -2.201% | 620,372 | -12.151% | |
| 2026-03-17 | 189.11 | 190.04 | 186.81 | 187.15 | -0.245% | 561,343 | -14.085% | |
| 2026-03-16 | 189.92 | 190.64 | 187.33 | 187.61 | -0.229% | 719,942 | -14.296% | |
| 2026-03-13 | 186.18 | 188.53 | 185.63 | 188.04 | +1.792% | 675,204 | -14.492% | Div $1.250 |
| 2026-03-12 | 187.89 | 189.75 | 184.27 | 184.73 | -2.031% | 745,046 | -12.959% | |
| 2026-03-11 | 192.76 | 192.85 | 188.00 | 188.56 | -2.654% | 913,239 | -14.727% | |
| 2026-03-10 | 194.92 | 197.07 | 192.66 | 193.70 | -1.138% | 1,216,719 | -16.990% | |
| 2026-03-09 | 196.46 | 196.66 | 192.67 | 195.93 | -0.331% | 1,188,395 | -17.935% | |
| 2026-03-06 | 194.93 | 199.22 | 193.86 | 196.58 | +0.455% | 1,101,187 | -18.206% | |
| 2026-03-05 | 194.67 | 197.74 | 192.09 | 195.69 | -0.377% | 1,055,317 | -17.834% | |
| 2026-03-04 | 196.71 | 197.81 | 194.65 | 196.43 | -0.481% | 931,553 | -18.144% | |
| 2026-03-03 | 195.86 | 198.54 | 194.45 | 197.38 | -0.774% | 1,219,528 | -18.538% | |
| 2026-03-02 | 199.30 | 206.38 | 196.09 | 198.92 | -1.114% | 1,428,609 | -19.169% | |
| 2026-02-27 | 193.37 | 201.31 | 192.50 | 201.16 | +4.678% | 2,197,245 | -20.069% | |
| 2026-02-26 | 196.70 | 197.09 | 191.41 | 192.17 | -2.536% | 2,027,111 | -16.329% | |
| 2026-02-25 | 201.74 | 201.74 | 196.67 | 197.17 | -2.197% | 804,974 | -18.451% | |
| 2026-02-24 | 198.81 | 202.51 | 198.22 | 201.60 | +0.982% | 687,864 | -20.243% | |
| 2026-02-23 | 199.92 | 202.34 | 198.44 | 199.64 | +0.050% | 1,009,931 | -19.460% | |
| 2026-02-20 | 199.67 | 199.67 | 196.33 | 199.54 | +0.630% | 676,584 | -19.420% | |
| 2026-02-19 | 197.46 | 199.41 | 197.07 | 198.29 | +0.420% | 728,991 | -18.912% | |
| 2026-02-18 | 202.81 | 203.55 | 195.55 | 197.46 | -2.787% | 1,020,325 | -18.571% | |
| 2026-02-17 | 201.98 | 204.71 | 200.85 | 203.12 | +1.170% | 1,293,281 | -20.840% | |
| 2026-02-13 | 199.72 | 202.00 | 199.39 | 200.77 | +0.743% | 1,015,053 | -19.913% | |
| 2026-02-12 | 193.78 | 201.78 | 193.48 | 199.29 | +4.362% | 1,221,798 | -19.319% | |
| 2026-02-11 | 188.66 | 190.98 | 185.22 | 190.96 | +0.994% | 792,950 | -15.799% | |
| 2026-02-10 | 184.75 | 189.56 | 184.75 | 189.08 | +2.410% | 722,550 | -14.962% | |
| 2026-02-09 | 180.64 | 185.06 | 178.00 | 184.63 | +2.152% | 520,779 | -12.912% | |
| 2026-02-06 | 181.40 | 182.76 | 177.49 | 180.74 | +0.127% | 663,071 | -11.038% | |
| 2026-02-05 | 182.31 | 182.65 | 178.54 | 180.51 | -2.358% | 1,083,060 | -10.925% | |
| 2026-02-04 | 180.24 | 186.59 | 179.69 | 184.87 | +2.906% | 1,329,613 | -13.025% | |
| 2026-02-03 | 181.00 | 182.18 | 177.73 | 179.65 | -0.823% | 1,014,149 | -10.498% | |
| 2026-02-02 | 184.12 | 185.56 | 181.03 | 181.14 | -1.613% | 1,289,689 | -11.234% | |
| 2026-01-30 | 189.39 | 190.73 | 182.11 | 184.11 | -1.949% | 1,238,425 | -12.666% | |
| 2026-01-29 | 185.17 | 188.16 | 184.11 | 187.77 | +1.960% | 760,439 | -14.369% | |
| 2026-01-28 | 186.35 | 188.36 | 183.24 | 184.16 | -1.408% | 742,276 | -12.690% | |
| 2026-01-27 | 187.35 | 187.87 | 185.75 | 186.79 | -0.469% | 596,380 | -13.919% | |
| 2026-01-26 | 187.73 | 190.46 | 187.55 | 187.67 | +0.272% | 473,641 | -14.323% | |
| 2026-01-23 | 184.87 | 187.61 | 183.56 | 187.16 | +1.009% | 681,086 | -14.090% | |
| 2026-01-22 | 186.52 | 188.74 | 184.72 | 185.29 | -0.451% | 879,288 | -13.223% | |
| 2026-01-21 | 186.90 | 188.69 | 185.23 | 186.13 | +0.134% | 678,644 | -13.614% | |
| 2026-01-20 | 194.11 | 194.11 | 185.72 | 185.88 | -4.240% | 885,681 | -13.498% | |
| 2026-01-16 | 190.62 | 194.46 | 189.16 | 194.11 | +1.104% | 670,855 | -17.166% | |
| 2026-01-15 | 191.88 | 192.76 | 190.06 | 191.99 | -0.036% | 650,722 | -16.251% | |
| 2026-01-14 | 188.30 | 194.72 | 188.07 | 192.06 | +2.138% | 762,035 | -16.281% | |
| 2026-01-13 | 185.54 | 188.10 | 182.61 | 188.04 | +1.643% | 702,542 | -14.492% | |
| 2026-01-12 | 181.87 | 188.00 | 181.87 | 185.00 | +2.097% | 945,333 | -13.086% | |
| 2026-01-09 | 181.37 | 182.43 | 179.89 | 181.20 | -0.088% | 926,110 | -11.264% | |
| 2026-01-08 | 180.88 | 183.76 | 180.11 | 181.36 | -0.033% | 785,743 | -11.342% | |
| 2026-01-07 | 189.16 | 190.14 | 181.38 | 181.42 | -3.562% | 1,174,943 | -11.371% | |
| 2026-01-06 | 189.54 | 191.03 | 187.64 | 188.12 | -1.021% | 714,922 | -14.528% | |
| 2026-01-05 | 190.44 | 190.94 | 186.83 | 190.06 | -1.257% | 1,037,567 | -15.400% | |
| 2026-01-02 | 192.19 | 193.87 | 191.10 | 192.48 | -0.491% | 380,770 | -16.464% | |
| 2025-12-31 | 194.38 | 195.26 | 193.42 | 193.43 | -0.683% | 366,319 | -16.874% | |
| 2025-12-30 | 193.76 | 195.52 | 192.71 | 194.76 | +0.552% | 477,284 | -17.442% | |
| 2025-12-29 | 193.17 | 194.46 | 192.70 | 193.69 | +0.566% | 563,572 | -16.986% | |
| 2025-12-26 | 192.29 | 193.69 | 191.64 | 192.60 | 0.000% | 348,112 | -16.516% | |
| 2025-12-24 | 191.99 | 193.03 | 191.36 | 192.60 | +0.360% | 242,445 | -16.516% | |
| 2025-12-23 | 191.21 | 191.97 | 188.78 | 191.91 | +0.671% | 699,825 | -16.216% | |
| 2025-12-22 | 188.63 | 191.52 | 186.12 | 190.63 | +0.326% | 673,072 | -15.653% | |
| 2025-12-19 | 189.22 | 191.38 | 188.38 | 190.01 | -0.184% | 1,526,769 | -15.378% | |
| 2025-12-18 | 191.33 | 192.18 | 189.22 | 190.36 | -0.309% | 956,075 | -15.534% | |
| 2025-12-17 | 189.50 | 192.52 | 189.37 | 190.95 | +0.511% | 755,007 | -15.795% | |
| 2025-12-16 | 193.55 | 193.60 | 189.81 | 189.98 | -1.631% | 698,413 | -15.365% | |
| 2025-12-15 | 192.71 | 193.44 | 190.27 | 193.13 | +0.767% | 911,913 | -16.745% | |
| 2025-12-12 | 191.38 | 194.16 | 190.12 | 191.66 | -0.607% | 1,008,627 | -16.107% | |
| 2025-12-11 | 190.73 | 194.04 | 189.09 | 192.83 | +1.908% | 693,830 | -16.616% | |
| 2025-12-10 | 190.03 | 191.84 | 189.02 | 189.22 | -0.037% | 823,710 | -15.025% | |
| 2025-12-09 | 192.24 | 193.13 | 188.75 | 189.29 | -0.885% | 636,753 | -15.056% | |
| 2025-12-08 | 189.24 | 192.04 | 187.61 | 190.98 | +0.738% | 852,345 | -15.808% | |
| 2025-12-05 | 189.40 | 190.60 | 188.82 | 189.58 | -0.221% | 716,040 | -15.186% | |
| 2025-12-04 | 186.25 | 190.45 | 186.25 | 190.00 | +1.420% | 760,617 | -15.374% | |
| 2025-12-03 | 186.98 | 187.95 | 185.13 | 187.34 | +0.198% | 837,667 | -14.172% | |
| 2025-12-02 | 188.89 | 189.13 | 186.30 | 186.97 | -0.848% | 590,291 | -14.002% | |
| 2025-12-01 | 193.13 | 193.13 | 188.00 | 188.57 | -2.934% | 941,859 | -14.732% | |
| 2025-11-28 | 194.09 | 195.40 | 193.67 | 194.27 | -0.267% | 313,105 | -17.234% | |
| 2025-11-26 | 192.51 | 195.95 | 192.51 | 194.79 | +0.771% | 756,186 | -17.455% | |
| 2025-11-25 | 194.34 | 195.36 | 193.20 | 193.30 | +0.109% | 771,961 | -16.818% | |
| 2025-11-24 | 194.84 | 195.34 | 191.97 | 193.09 | -0.990% | 1,372,234 | -16.728% | |
| 2025-11-21 | 196.46 | 198.38 | 194.74 | 195.02 | -0.118% | 1,111,505 | -17.552% | |
| 2025-11-20 | 196.14 | 196.95 | 194.35 | 195.25 | -0.428% | 731,403 | -17.649% | |
| 2025-11-19 | 198.56 | 199.09 | 194.81 | 196.09 | -0.814% | 630,686 | -18.002% | |
| 2025-11-18 | 197.48 | 198.54 | 194.97 | 197.70 | +0.981% | 778,541 | -18.670% | |
| 2025-11-17 | 198.35 | 198.35 | 195.09 | 195.78 | -0.725% | 725,186 | -17.872% | |
| 2025-11-14 | 195.13 | 197.54 | 192.99 | 197.21 | +1.681% | 821,969 | -18.468% | |
| 2025-11-13 | 200.25 | 200.53 | 193.72 | 193.95 | -3.809% | 1,169,605 | -17.097% | Div $1.110 |
| 2025-11-12 | 202.00 | 203.26 | 200.64 | 201.63 | -0.597% | 781,333 | -20.255% | |
| 2025-11-11 | 200.74 | 207.29 | 199.48 | 202.84 | +1.715% | 967,673 | -20.731% | |
| 2025-11-10 | 195.50 | 200.56 | 195.09 | 199.42 | +1.023% | 717,613 | -19.371% | |
| 2025-11-07 | 195.78 | 197.58 | 194.87 | 197.40 | +1.361% | 798,258 | -18.546% | |
| 2025-11-06 | 195.01 | 199.45 | 194.60 | 194.75 | -0.531% | 999,279 | -17.438% | |
| 2025-11-05 | 196.37 | 198.92 | 195.47 | 195.79 | -0.209% | 978,552 | -17.876% | |
| 2025-11-04 | 195.83 | 200.00 | 195.37 | 196.20 | +1.385% | 1,447,270 | -18.048% | |
| 2025-11-03 | 189.29 | 193.88 | 188.84 | 193.52 | +1.065% | 1,854,096 | -16.913% | |
| 2025-10-31 | 188.84 | 192.56 | 188.63 | 191.48 | +0.178% | 1,330,869 | -16.028% | |
| 2025-10-30 | 190.06 | 194.19 | 189.79 | 191.14 | +0.378% | 1,320,196 | -15.878% | |
| 2025-10-29 | 194.01 | 194.01 | 189.82 | 190.42 | -1.541% | 1,342,851 | -15.560% | |
| 2025-10-28 | 195.26 | 196.56 | 187.44 | 193.40 | -1.977% | 3,275,751 | -16.861% | |
| 2025-10-27 | 197.20 | 198.80 | 196.14 | 197.30 | -0.695% | 1,133,175 | -18.505% | |
| 2025-10-24 | 197.08 | 199.87 | 195.93 | 198.68 | +1.316% | 878,327 | -19.071% | |
| 2025-10-23 | 198.00 | 198.46 | 194.38 | 196.10 | -0.648% | 1,018,749 | -18.006% | |
| 2025-10-22 | 197.53 | 199.94 | 196.56 | 197.38 | -0.147% | 610,886 | -18.538% | |
| 2025-10-21 | 196.99 | 198.27 | 195.74 | 197.67 | -0.046% | 570,134 | -18.657% | |
| 2025-10-20 | 196.48 | 198.00 | 194.71 | 197.76 | +0.764% | 627,113 | -18.694% | |
| 2025-10-17 | 197.25 | 197.73 | 192.69 | 196.26 | -0.588% | 713,436 | -18.073% | |
| 2025-10-16 | 194.41 | 199.49 | 194.02 | 197.42 | +1.527% | 908,694 | -18.554% | |
| 2025-10-15 | 190.88 | 196.44 | 190.69 | 194.45 | +1.769% | 1,164,899 | -17.310% | |
| 2025-10-14 | 188.30 | 192.47 | 188.30 | 191.07 | +1.568% | 1,267,844 | -15.848% | |
| 2025-10-13 | 187.69 | 188.93 | 185.45 | 188.12 | -0.518% | 997,951 | -14.528% | |
| 2025-10-10 | 189.10 | 189.67 | 185.70 | 189.10 | +0.859% | 843,963 | -14.971% | |
| 2025-10-09 | 188.82 | 189.19 | 186.97 | 187.49 | -0.064% | 819,343 | -14.241% | |
| 2025-10-08 | 187.14 | 188.92 | 186.51 | 187.61 | -0.488% | 958,580 | -14.296% | |
| 2025-10-07 | 189.67 | 189.91 | 187.15 | 188.53 | -0.069% | 895,902 | -14.714% | |
| 2025-10-06 | 190.87 | 191.18 | 187.79 | 188.66 | -1.786% | 1,072,155 | -14.773% | |
| 2025-10-03 | 190.75 | 192.62 | 190.25 | 192.09 | +0.203% | 1,144,086 | -16.294% | |
| 2025-10-02 | 190.54 | 192.68 | 188.94 | 191.70 | -0.047% | 841,862 | -16.124% | |
| 2025-10-01 | 194.12 | 194.38 | 189.63 | 191.79 | -0.807% | 1,237,486 | -16.164% | |
| 2025-09-30 | 195.50 | 196.13 | 192.85 | 193.35 | -1.402% | 1,307,019 | -16.840% | |
| 2025-09-29 | 195.50 | 196.96 | 193.54 | 196.10 | +0.968% | 925,867 | -18.006% | |
| 2025-09-26 | 195.33 | 196.62 | 193.95 | 194.22 | -0.619% | 1,248,239 | -17.212% | |
| 2025-09-25 | 196.16 | 197.83 | 194.88 | 195.43 | +0.102% | 966,238 | -17.725% | |
| 2025-09-24 | 198.40 | 198.89 | 195.21 | 195.23 | -1.806% | 1,408,532 | -17.641% | |
| 2025-09-23 | 199.26 | 199.30 | 196.97 | 198.82 | +0.414% | 899,894 | -19.128% | |
| 2025-09-22 | 197.72 | 200.26 | 196.79 | 198.00 | -0.552% | 1,733,756 | -18.793% | |
| 2025-09-19 | 199.35 | 200.52 | 198.40 | 199.10 | +0.141% | 1,832,393 | -19.242% | |
| 2025-09-18 | 197.09 | 200.05 | 197.04 | 198.82 | -0.281% | 1,119,769 | -19.128% | |
| 2025-09-17 | 198.09 | 203.69 | 198.09 | 199.38 | +0.100% | 1,458,626 | -19.355% | |
| 2025-09-16 | 198.16 | 199.84 | 197.19 | 199.18 | +0.571% | 1,746,499 | -19.274% | |
| 2025-09-15 | 200.04 | 201.76 | 195.34 | 198.05 | -0.960% | 1,480,174 | -18.813% | |
| 2025-09-12 | 198.13 | 200.75 | 197.87 | 199.97 | +0.266% | 1,334,436 | -19.593% | |
| 2025-09-11 | 195.00 | 199.84 | 193.29 | 199.44 | +3.032% | 1,602,930 | -19.379% | |
| 2025-09-10 | 191.18 | 194.34 | 190.54 | 193.57 | +1.097% | 1,517,540 | -16.934% | |
| 2025-09-09 | 191.35 | 192.19 | 188.80 | 191.47 | +0.063% | 2,326,270 | -16.023% | |
| 2025-09-08 | 193.84 | 193.90 | 186.81 | 191.35 | -3.232% | 2,436,410 | -15.971% | |
| 2025-09-05 | 198.28 | 199.64 | 196.51 | 197.74 | +1.317% | 1,863,233 | -18.686% | |
| 2025-09-04 | 200.69 | 201.34 | 192.95 | 195.17 | -2.077% | 2,126,032 | -17.615% | |
| 2025-09-03 | 201.93 | 204.58 | 198.60 | 199.31 | -1.332% | 1,438,429 | -19.327% | |
| 2025-09-02 | 202.65 | 206.20 | 201.60 | 202.00 | -1.391% | 1,276,551 | -20.401% | |
| 2025-08-29 | 207.30 | 208.70 | 204.62 | 204.85 | -0.578% | 1,350,777 | -21.508% | |
| 2025-08-28 | 208.20 | 210.54 | 203.57 | 206.04 | -1.004% | 1,811,749 | -21.962% | |
| 2025-08-27 | 217.01 | 218.65 | 207.94 | 208.13 | -4.894% | 1,234,183 | -22.745% | |
| 2025-08-26 | 218.98 | 218.98 | 214.08 | 218.84 | -1.232% | 1,325,325 | -26.526% | |
| 2025-08-25 | 221.04 | 222.75 | 221.04 | 221.57 | -0.583% | 530,117 | -27.432% | |
| 2025-08-22 | 222.69 | 225.33 | 221.71 | 222.87 | +0.896% | 513,463 | -27.855% | |
| 2025-08-21 | 219.68 | 222.65 | 218.94 | 220.89 | -1.261% | 526,306 | -27.208% | Div $1.110 |
| 2025-08-20 | 221.97 | 225.22 | 221.50 | 223.71 | +1.566% | 941,691 | -28.126% | |
| 2025-08-19 | 216.36 | 220.43 | 216.12 | 220.26 | +2.375% | 743,188 | -27.000% | |
| 2025-08-18 | 220.13 | 220.83 | 215.01 | 215.15 | -2.178% | 850,296 | -25.266% | |
| 2025-08-15 | 217.91 | 221.01 | 217.81 | 219.94 | +1.397% | 791,328 | -26.894% | |
| 2025-08-14 | 219.04 | 219.04 | 214.65 | 216.91 | -1.130% | 921,864 | -25.872% | |
| 2025-08-13 | 218.30 | 220.65 | 218.12 | 219.39 | +0.642% | 929,609 | -26.710% | |
| 2025-08-12 | 219.47 | 219.85 | 216.93 | 217.99 | -0.511% | 621,976 | -26.240% | |
| 2025-08-11 | 220.31 | 221.39 | 218.02 | 219.11 | -0.788% | 602,844 | -26.617% | |
| 2025-08-08 | 223.14 | 224.23 | 219.62 | 220.85 | -1.026% | 569,133 | -27.195% | |
| 2025-08-07 | 219.68 | 223.47 | 217.99 | 223.14 | +1.533% | 754,416 | -27.942% | |
| 2025-08-06 | 219.81 | 223.28 | 219.50 | 219.77 | +0.278% | 987,914 | -26.837% | |
| 2025-08-05 | 223.25 | 223.25 | 215.51 | 219.16 | -4.878% | 2,174,022 | -26.634% | |
| 2025-08-04 | 228.15 | 231.34 | 227.75 | 230.40 | +0.801% | 944,690 | -30.213% | |
| 2025-08-01 | 234.64 | 234.64 | 227.08 | 228.57 | +1.713% | 1,083,126 | -29.654% | |
| 2025-07-31 | 224.51 | 227.49 | 223.47 | 224.72 | -0.996% | 859,197 | -28.449% | |
| 2025-07-30 | 227.97 | 231.75 | 225.76 | 226.98 | -0.847% | 778,496 | -29.161% | |
| 2025-07-29 | 227.38 | 229.18 | 223.07 | 228.92 | +0.957% | 977,133 | -29.761% | |
| 2025-07-28 | 232.21 | 233.41 | 226.45 | 226.75 | -3.065% | 634,462 | -29.089% | |
| 2025-07-25 | 235.45 | 235.70 | 232.22 | 233.92 | -0.510% | 500,387 | -31.263% | |
| 2025-07-24 | 237.18 | 240.14 | 234.44 | 235.12 | -0.756% | 893,989 | -31.614% | |
| 2025-07-23 | 243.16 | 243.16 | 235.52 | 236.91 | -1.019% | 980,510 | -32.130% | |
| 2025-07-22 | 236.64 | 240.15 | 234.53 | 239.35 | +2.125% | 960,694 | -32.822% | |
| 2025-07-21 | 234.90 | 236.73 | 233.97 | 234.37 | +0.201% | 403,250 | -31.395% | |
| 2025-07-18 | 233.14 | 235.34 | 231.97 | 233.90 | +0.447% | 395,556 | -31.257% | |
| 2025-07-17 | 232.91 | 234.32 | 232.00 | 232.86 | -0.440% | 445,890 | -30.950% | |
| 2025-07-16 | 230.97 | 234.02 | 229.90 | 233.89 | +1.678% | 1,058,372 | -31.254% | |
| 2025-07-15 | 231.76 | 232.36 | 229.16 | 230.03 | -0.994% | 610,633 | -30.100% | |
| 2025-07-14 | 229.70 | 233.44 | 229.04 | 232.34 | +1.547% | 461,159 | -30.795% | |
| 2025-07-11 | 231.81 | 231.81 | 227.56 | 228.80 | -1.714% | 678,942 | -29.725% | |
| 2025-07-10 | 233.11 | 235.23 | 230.00 | 232.79 | -0.632% | 583,298 | -30.929% | |
| 2025-07-09 | 232.88 | 234.53 | 230.13 | 234.27 | +0.013% | 725,227 | -31.366% | |
| 2025-07-08 | 231.67 | 235.62 | 231.67 | 234.24 | +0.278% | 650,120 | -31.357% | |
| 2025-07-07 | 233.92 | 235.87 | 231.38 | 233.59 | -0.145% | 694,992 | -31.166% | |
| 2025-07-03 | 235.86 | 235.86 | 230.73 | 233.93 | -1.540% | 524,755 | -31.266% | |
| 2025-07-02 | 238.14 | 240.40 | 236.07 | 237.59 | -0.482% | 728,228 | -32.325% | |
| 2025-07-01 | 234.39 | 239.31 | 233.82 | 238.74 | +1.661% | 846,711 | -32.651% | |
| 2025-06-30 | 230.35 | 234.92 | 228.41 | 234.84 | +1.750% | 621,431 | -31.532% | |
| 2025-06-27 | 230.36 | 233.04 | 229.28 | 230.80 | +0.043% | 780,089 | -30.334% | |
| 2025-06-26 | 233.16 | 233.88 | 228.73 | 230.70 | -0.851% | 700,713 | -30.303% | |
| 2025-06-25 | 235.64 | 235.64 | 231.22 | 232.68 | -1.657% | 493,919 | -30.897% | |
| 2025-06-24 | 233.72 | 237.42 | 231.82 | 236.60 | +1.059% | 598,833 | -32.041% | |
| 2025-06-23 | 230.25 | 235.65 | 229.25 | 234.12 | +2.098% | 573,920 | -31.322% | |
| 2025-06-20 | 229.81 | 230.56 | 226.74 | 229.31 | +0.434% | 937,451 | -29.881% | |
| 2025-06-18 | 228.20 | 228.81 | 226.05 | 228.32 | -0.088% | 595,905 | -29.577% | |
| 2025-06-17 | 229.38 | 230.71 | 227.21 | 228.52 | -0.695% | 821,700 | -29.639% | |
| 2025-06-16 | 227.54 | 232.09 | 226.78 | 230.12 | +1.005% | 1,147,392 | -30.128% | |
| 2025-06-13 | 227.96 | 228.98 | 226.07 | 227.83 | -0.105% | 592,608 | -29.425% | |
| 2025-06-12 | 226.25 | 228.11 | 224.99 | 228.07 | +1.477% | 643,697 | -29.500% | |
| 2025-06-11 | 225.82 | 228.12 | 223.06 | 224.75 | -0.623% | 745,460 | -28.458% | |
| 2025-06-10 | 226.08 | 227.65 | 224.62 | 226.16 | +0.520% | 546,896 | -28.904% | |
| 2025-06-09 | 225.49 | 226.45 | 222.47 | 224.99 | -0.306% | 610,917 | -28.535% | |
| 2025-06-06 | 228.36 | 229.78 | 225.52 | 225.68 | -1.729% | 482,447 | -28.753% | |
| 2025-06-05 | 230.41 | 231.28 | 228.56 | 229.65 | -0.477% | 674,715 | -29.985% | |
| 2025-06-04 | 229.90 | 232.47 | 228.26 | 230.75 | +0.553% | 427,882 | -30.319% | |
| 2025-06-03 | 229.69 | 230.37 | 226.24 | 229.48 | -0.684% | 627,171 | -29.933% | |
| 2025-06-02 | 229.99 | 231.84 | 227.82 | 231.06 | -0.358% | 522,832 | -30.412% | |
| 2025-05-30 | 230.58 | 232.60 | 228.14 | 231.89 | +0.717% | 1,256,458 | -30.661% | |
| 2025-05-29 | 227.89 | 230.37 | 226.63 | 230.24 | +0.528% | 512,421 | -30.164% | |
| 2025-05-28 | 230.66 | 230.66 | 226.36 | 229.03 | -0.857% | 673,747 | -29.795% | |
| 2025-05-27 | 230.23 | 232.45 | 228.53 | 231.01 | +0.649% | 573,207 | -30.397% | |
| 2025-05-23 | 229.49 | 231.11 | 227.56 | 229.52 | +0.548% | 400,822 | -29.945% | |
| 2025-05-22 | 231.07 | 231.07 | 225.39 | 228.27 | -1.565% | 705,289 | -29.561% | Div $1.110 |
| 2025-05-21 | 233.67 | 235.51 | 231.51 | 231.90 | -0.804% | 594,130 | -30.664% | |
| 2025-05-20 | 232.02 | 236.09 | 232.02 | 233.78 | -0.735% | 648,249 | -31.222% | |
| 2025-05-19 | 234.34 | 235.60 | 232.09 | 235.51 | +1.043% | 544,505 | -31.727% | |
| 2025-05-16 | 229.44 | 233.27 | 229.16 | 233.08 | +1.742% | 1,084,678 | -31.015% | |
| 2025-05-15 | 224.99 | 229.66 | 224.18 | 229.09 | +2.855% | 929,809 | -29.814% | |
| 2025-05-14 | 224.63 | 225.11 | 220.82 | 222.73 | -1.368% | 1,526,085 | -27.809% | |
| 2025-05-13 | 229.80 | 229.80 | 223.71 | 225.82 | -1.676% | 1,067,350 | -28.797% | |
| 2025-05-12 | 234.40 | 235.43 | 227.97 | 229.67 | -4.180% | 1,065,229 | -29.991% | |
| 2025-05-09 | 235.39 | 240.70 | 233.73 | 239.69 | +1.297% | 670,645 | -32.918% | |
| 2025-05-08 | 240.09 | 240.91 | 236.34 | 236.62 | -1.536% | 925,120 | -32.047% | |
| 2025-05-07 | 243.00 | 244.19 | 240.28 | 240.31 | -1.038% | 860,649 | -33.091% | |
| 2025-05-06 | 242.21 | 245.16 | 241.03 | 242.83 | +0.364% | 739,686 | -33.785% | |
| 2025-05-05 | 242.70 | 244.70 | 240.40 | 241.95 | -0.004% | 700,866 | -33.544% | |
| 2025-05-02 | 242.07 | 242.66 | 238.26 | 241.96 | +0.507% | 758,612 | -33.547% | |
| 2025-05-01 | 241.26 | 242.78 | 239.24 | 240.74 | -1.093% | 740,441 | -33.210% | |
| 2025-04-30 | 236.72 | 244.19 | 236.72 | 243.40 | +2.055% | 1,201,154 | -33.940% | |
| 2025-04-29 | 234.08 | 239.06 | 229.81 | 238.50 | +6.817% | 1,703,329 | -32.583% | |
| 2025-04-28 | 221.59 | 224.32 | 221.18 | 223.28 | +0.536% | 882,344 | -27.987% | |
| 2025-04-25 | 221.79 | 223.80 | 219.38 | 222.09 | -0.337% | 856,214 | -27.601% | |
| 2025-04-24 | 226.76 | 226.76 | 221.87 | 222.84 | -0.473% | 883,225 | -27.845% | |
| 2025-04-23 | 229.15 | 230.52 | 220.00 | 223.90 | -3.250% | 1,823,476 | -28.187% | |
| 2025-04-22 | 226.68 | 231.92 | 225.55 | 231.42 | +2.603% | 1,111,259 | -30.520% | |
| 2025-04-21 | 229.46 | 230.11 | 222.32 | 225.55 | -1.532% | 982,297 | -28.712% | |
| 2025-04-17 | 226.35 | 231.28 | 226.35 | 229.06 | +1.502% | 1,308,133 | -29.804% | |
| 2025-04-16 | 221.88 | 228.75 | 221.88 | 225.67 | +0.356% | 1,622,587 | -28.750% | |
| 2025-04-15 | 225.88 | 227.35 | 223.71 | 224.87 | 0.000% | 747,400 | -28.496% |