TER
Teradyne, Inc. Common Stock
stockNASDAQ
Market OpenNov 2, 2026 10:27:47 AM EST
275.12USD+0.273%(+0.75)558,923
Pre-marketNov 2, 2026 9:21:30 AM EST
279.93USD+2.026%(+5.56)
TER Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 276.70 | 276.70 | 268.19 | 275.12 | +0.273% | 558,923 | 0.000% | |
| 2026-10-30 | 277.54 | 284.16 | 266.36 | 274.37 | -7.379% | 8,625,039 | +0.273% | |
| 2026-10-29 | 303.23 | 304.78 | 288.67 | 296.23 | -5.430% | 4,226,864 | -7.126% | |
| 2026-10-28 | 302.68 | 317.00 | 295.00 | 313.24 | -3.225% | 5,108,917 | -12.170% | |
| 2026-10-27 | 318.04 | 328.83 | 312.28 | 323.68 | +4.751% | 4,105,491 | -15.002% | |
| 2026-10-26 | 314.33 | 320.00 | 306.44 | 309.00 | +0.049% | 3,042,482 | -10.964% | |
| 2026-10-23 | 306.35 | 317.79 | 304.27 | 308.85 | +0.032% | 2,669,856 | -10.921% | |
| 2026-10-22 | 323.65 | 324.45 | 306.84 | 308.75 | -10.634% | 5,873,860 | -10.892% | |
| 2026-10-21 | 345.55 | 351.95 | 341.51 | 345.49 | +2.644% | 2,139,641 | -20.368% | |
| 2026-10-20 | 328.03 | 342.98 | 322.33 | 336.59 | +0.316% | 2,415,337 | -18.263% | |
| 2026-10-19 | 341.50 | 348.38 | 333.00 | 335.53 | +3.240% | 3,406,289 | -18.004% | |
| 2026-10-16 | 339.14 | 341.01 | 324.09 | 325.00 | -5.306% | 3,207,627 | -15.348% | |
| 2026-10-15 | 341.80 | 344.88 | 331.89 | 343.21 | -4.515% | 4,534,999 | -19.839% | |
| 2026-10-14 | 368.04 | 371.71 | 354.74 | 359.44 | -5.483% | 3,774,500 | -23.459% | |
| 2026-10-13 | 371.50 | 381.10 | 362.54 | 380.29 | -0.927% | 2,738,494 | -27.655% | |
| 2026-10-12 | 394.09 | 394.68 | 381.74 | 383.85 | -4.676% | 2,733,016 | -28.326% | |
| 2026-10-09 | 405.19 | 414.25 | 399.31 | 402.68 | +0.993% | 1,814,321 | -31.678% | |
| 2026-10-08 | 405.00 | 410.73 | 388.85 | 398.72 | -3.172% | 3,394,261 | -30.999% | |
| 2026-10-07 | 415.18 | 416.69 | 404.80 | 411.78 | -4.308% | 2,403,997 | -33.188% | |
| 2026-10-06 | 445.07 | 448.00 | 427.04 | 430.32 | -3.197% | 2,011,087 | -36.066% | |
| 2026-10-05 | 447.09 | 447.71 | 435.50 | 444.53 | -1.004% | 1,679,186 | -38.110% | |
| 2026-10-02 | 430.80 | 451.86 | 427.03 | 449.04 | +7.997% | 3,401,926 | -38.732% | |
| 2026-10-01 | 402.90 | 419.37 | 401.24 | 415.79 | +3.712% | 1,709,169 | -33.832% | |
| 2026-09-30 | 402.60 | 404.46 | 393.14 | 400.91 | -0.524% | 1,524,170 | -31.376% | |
| 2026-09-29 | 410.85 | 415.61 | 399.84 | 403.02 | +0.429% | 2,568,728 | -31.735% | |
| 2026-09-28 | 394.70 | 401.97 | 383.50 | 401.30 | +0.733% | 2,027,704 | -31.443% | |
| 2026-09-25 | 394.85 | 400.46 | 388.38 | 398.38 | +2.755% | 1,606,821 | -30.940% | |
| 2026-09-24 | 383.08 | 388.54 | 376.02 | 387.70 | -0.370% | 1,333,469 | -29.038% | |
| 2026-09-23 | 398.00 | 398.68 | 378.31 | 389.14 | -2.395% | 2,011,537 | -29.301% | |
| 2026-09-22 | 373.00 | 399.40 | 370.45 | 398.69 | +4.495% | 2,318,880 | -30.994% | |
| 2026-09-21 | 378.70 | 384.99 | 370.88 | 381.54 | +2.711% | 3,394,386 | -27.892% | |
| 2026-09-18 | 359.24 | 371.71 | 356.97 | 371.47 | +5.194% | 4,292,953 | -25.937% | |
| 2026-09-17 | 352.86 | 360.26 | 350.00 | 353.13 | +3.512% | 2,598,551 | -22.091% | |
| 2026-09-16 | 340.51 | 347.00 | 336.57 | 341.15 | +2.494% | 2,550,160 | -19.355% | |
| 2026-09-15 | 337.83 | 338.48 | 326.37 | 332.85 | +1.109% | 2,692,589 | -17.344% | |
| 2026-09-14 | 347.12 | 349.46 | 328.59 | 329.20 | -13.305% | 4,889,700 | -16.428% | |
| 2026-09-11 | 380.37 | 385.68 | 374.38 | 379.72 | +2.574% | 2,394,328 | -27.547% | |
| 2026-09-10 | 372.20 | 375.00 | 365.82 | 370.19 | -3.518% | 2,312,768 | -25.681% | |
| 2026-09-09 | 368.48 | 384.45 | 368.48 | 383.69 | +3.126% | 2,286,056 | -28.296% | |
| 2026-09-08 | 365.03 | 377.76 | 364.42 | 372.06 | +4.210% | 2,791,345 | -26.055% | |
| 2026-09-04 | 345.89 | 359.00 | 342.29 | 357.03 | +5.446% | 2,247,433 | -22.942% | Div $0.130 |
| 2026-09-03 | 332.86 | 341.61 | 326.00 | 338.59 | -0.887% | 1,692,778 | -18.745% | |
| 2026-09-02 | 334.01 | 347.00 | 330.12 | 341.62 | +1.836% | 1,817,055 | -19.466% | |
| 2026-09-01 | 341.30 | 342.31 | 328.10 | 335.46 | -4.108% | 2,586,783 | -17.987% | |
| 2026-08-31 | 357.36 | 361.83 | 347.81 | 349.83 | -1.448% | 1,904,598 | -21.356% | |
| 2026-08-28 | 368.54 | 370.58 | 353.25 | 354.97 | -4.593% | 2,400,964 | -22.495% | |
| 2026-08-27 | 370.20 | 372.68 | 360.44 | 372.06 | +2.468% | 2,447,395 | -26.055% | |
| 2026-08-26 | 366.17 | 366.51 | 357.03 | 363.10 | -0.909% | 2,225,067 | -24.230% | |
| 2026-08-25 | 374.28 | 378.75 | 360.65 | 366.43 | +0.419% | 1,680,019 | -24.919% | |
| 2026-08-24 | 360.12 | 367.82 | 349.01 | 364.90 | -2.885% | 2,663,295 | -24.604% | |
| 2026-08-21 | 381.80 | 385.56 | 365.01 | 375.74 | -1.934% | 1,910,901 | -26.779% | |
| 2026-08-20 | 377.34 | 385.93 | 372.90 | 383.15 | +0.922% | 1,995,950 | -28.195% | |
| 2026-08-19 | 405.19 | 405.19 | 374.01 | 379.65 | -6.095% | 2,765,150 | -27.533% | |
| 2026-08-18 | 419.14 | 424.76 | 392.18 | 404.29 | -8.767% | 4,293,755 | -31.950% | |
| 2026-08-17 | 425.00 | 444.17 | 420.22 | 443.14 | +5.814% | 3,107,360 | -37.916% | |
| 2026-08-14 | 410.51 | 419.00 | 398.42 | 418.79 | +2.015% | 1,842,644 | -34.306% | |
| 2026-08-13 | 399.40 | 422.32 | 398.00 | 410.52 | +1.932% | 1,880,298 | -32.983% | |
| 2026-08-12 | 396.50 | 408.55 | 393.16 | 402.74 | +6.107% | 2,957,077 | -31.688% | |
| 2026-08-11 | 373.79 | 387.81 | 371.20 | 379.56 | +3.961% | 1,810,680 | -27.516% | |
| 2026-08-10 | 386.66 | 387.00 | 364.26 | 365.10 | -3.746% | 2,377,232 | -24.645% | |
| 2026-08-07 | 397.60 | 397.60 | 372.80 | 379.31 | -1.450% | 3,737,946 | -27.468% | |
| 2026-08-06 | 382.01 | 396.59 | 370.00 | 384.89 | -1.156% | 2,629,616 | -28.520% | |
| 2026-08-05 | 402.47 | 409.40 | 386.08 | 389.39 | -3.511% | 3,183,617 | -29.346% | |
| 2026-08-04 | 388.61 | 409.72 | 382.87 | 403.56 | +10.323% | 4,144,089 | -31.827% | |
| 2026-08-03 | 359.92 | 370.40 | 349.31 | 365.80 | -0.514% | 2,698,666 | -24.790% | |
| 2026-07-31 | 382.99 | 392.00 | 362.23 | 367.69 | +0.602% | 3,771,504 | -25.176% | |
| 2026-07-30 | 347.90 | 369.00 | 344.50 | 365.49 | +14.427% | 7,313,846 | -24.726% | |
| 2026-07-29 | 367.89 | 372.23 | 319.19 | 319.41 | -0.387% | 9,221,739 | -13.866% | |
| 2026-07-28 | 319.34 | 323.96 | 301.00 | 320.65 | -4.218% | 5,795,509 | -14.199% | |
| 2026-07-27 | 349.93 | 355.25 | 319.60 | 334.77 | -4.330% | 4,149,280 | -17.818% | |
| 2026-07-24 | 365.00 | 371.36 | 345.46 | 349.92 | -6.376% | 2,945,193 | -21.376% | |
| 2026-07-23 | 362.97 | 378.50 | 362.67 | 373.75 | +1.161% | 2,092,387 | -26.389% | |
| 2026-07-22 | 362.65 | 376.37 | 360.80 | 369.46 | -1.224% | 2,143,025 | -25.535% | |
| 2026-07-21 | 361.00 | 379.19 | 356.01 | 374.04 | +12.069% | 3,997,936 | -26.446% | |
| 2026-07-20 | 335.21 | 351.23 | 331.27 | 333.76 | +3.538% | 2,940,456 | -17.570% | |
| 2026-07-17 | 305.88 | 330.68 | 296.82 | 322.36 | +0.017% | 3,518,674 | -14.653% | |
| 2026-07-16 | 332.24 | 335.39 | 317.74 | 322.30 | -5.793% | 3,623,882 | -14.639% | |
| 2026-07-15 | 356.30 | 358.00 | 325.14 | 342.12 | -3.145% | 3,182,563 | -19.584% | |
| 2026-07-14 | 363.57 | 365.00 | 347.16 | 353.23 | +3.553% | 2,088,019 | -22.113% | |
| 2026-07-13 | 345.00 | 348.59 | 334.35 | 341.11 | -5.142% | 3,104,954 | -19.346% | |
| 2026-07-10 | 353.46 | 362.55 | 344.97 | 359.60 | -0.868% | 1,571,878 | -23.493% | |
| 2026-07-09 | 379.24 | 385.00 | 360.66 | 362.75 | +3.180% | 3,708,105 | -24.157% | |
| 2026-07-08 | 342.99 | 354.27 | 335.06 | 351.57 | +2.466% | 3,194,193 | -21.745% | |
| 2026-07-07 | 354.06 | 361.05 | 328.28 | 343.11 | -9.594% | 6,405,403 | -19.816% | |
| 2026-07-06 | 386.58 | 399.80 | 377.17 | 379.52 | +2.826% | 3,447,046 | -27.508% | |
| 2026-07-02 | 427.40 | 429.74 | 362.01 | 369.09 | -13.631% | 5,938,036 | -25.460% | |
| 2026-07-01 | 461.00 | 463.66 | 425.11 | 427.34 | -11.677% | 5,463,519 | -35.620% | |
| 2026-06-30 | 467.50 | 487.91 | 460.00 | 483.84 | +4.454% | 5,022,378 | -43.138% | |
| 2026-06-29 | 440.62 | 469.11 | 414.93 | 463.21 | +6.032% | 5,089,147 | -40.606% | |
| 2026-06-26 | 453.74 | 456.24 | 423.07 | 436.86 | -7.437% | 11,486,353 | -37.023% | |
| 2026-06-25 | 454.00 | 472.37 | 427.09 | 471.96 | +10.478% | 7,039,168 | -41.707% | |
| 2026-06-24 | 423.06 | 433.00 | 413.77 | 427.20 | +1.685% | 3,256,430 | -35.599% | |
| 2026-06-23 | 410.17 | 428.67 | 408.77 | 420.12 | -8.070% | 7,671,715 | -34.514% | |
| 2026-06-22 | 456.13 | 459.19 | 439.61 | 457.00 | +4.357% | 4,338,543 | -39.799% | |
| 2026-06-18 | 421.82 | 439.50 | 421.82 | 437.92 | +7.186% | 17,958,153 | -37.176% | |
| 2026-06-17 | 429.23 | 440.75 | 408.24 | 408.56 | -0.193% | 3,527,602 | -32.661% | |
| 2026-06-16 | 432.25 | 436.25 | 409.22 | 409.35 | -5.333% | 3,977,808 | -32.791% | |
| 2026-06-15 | 426.45 | 437.77 | 423.03 | 432.41 | +7.245% | 4,557,953 | -36.375% | |
| 2026-06-12 | 381.94 | 408.00 | 380.00 | 403.20 | +5.716% | 3,326,869 | -31.766% | |
| 2026-06-11 | 358.55 | 381.54 | 356.60 | 381.40 | +9.727% | 5,027,375 | -27.866% | |
| 2026-06-10 | 360.26 | 374.82 | 345.61 | 347.59 | -5.856% | 3,745,763 | -20.849% | |
| 2026-06-09 | 386.60 | 395.65 | 340.34 | 369.21 | -1.463% | 4,262,084 | -25.484% | |
| 2026-06-08 | 377.84 | 380.17 | 368.41 | 374.69 | +4.682% | 2,940,905 | -26.574% | |
| 2026-06-05 | 389.54 | 392.92 | 354.13 | 357.93 | -12.026% | 5,471,125 | -23.136% | |
| 2026-06-04 | 396.43 | 413.87 | 388.09 | 406.86 | -0.686% | 4,214,048 | -32.380% | |
| 2026-06-03 | 397.00 | 420.60 | 393.60 | 409.67 | +4.343% | 3,254,624 | -32.844% | |
| 2026-06-02 | 370.77 | 392.90 | 365.78 | 392.62 | +6.266% | 3,413,122 | -29.927% | |
| 2026-06-01 | 366.51 | 376.70 | 360.14 | 369.47 | -1.293% | 2,523,395 | -25.537% | |
| 2026-05-29 | 385.16 | 386.97 | 368.10 | 374.31 | -2.180% | 4,130,953 | -26.499% | |
| 2026-05-28 | 381.56 | 386.30 | 364.83 | 382.65 | +1.815% | 2,762,814 | -28.101% | |
| 2026-05-27 | 402.13 | 406.65 | 365.05 | 375.83 | -3.420% | 3,280,858 | -26.797% | |
| 2026-05-26 | 371.63 | 390.35 | 367.62 | 389.14 | +8.565% | 4,010,463 | -29.301% | |
| 2026-05-22 | 355.00 | 360.34 | 352.41 | 358.44 | +1.415% | 2,712,336 | -23.245% | |
| 2026-05-21 | 345.37 | 359.47 | 343.33 | 353.44 | +2.643% | 3,582,126 | -22.159% | Div $0.130 |
| 2026-05-20 | 327.86 | 344.47 | 324.48 | 344.34 | +7.098% | 3,387,458 | -20.102% | |
| 2026-05-19 | 314.12 | 325.21 | 309.41 | 321.52 | +0.146% | 3,489,042 | -14.431% | |
| 2026-05-18 | 337.88 | 342.04 | 315.67 | 321.05 | -4.981% | 4,670,075 | -14.306% | |
| 2026-05-15 | 339.57 | 346.59 | 335.32 | 337.88 | -5.236% | 4,251,856 | -18.575% | |
| 2026-05-14 | 362.00 | 365.00 | 353.59 | 356.55 | -1.880% | 2,352,514 | -22.838% | |
| 2026-05-13 | 366.31 | 366.90 | 350.02 | 363.38 | +1.375% | 3,628,660 | -24.289% | |
| 2026-05-12 | 356.61 | 359.83 | 340.25 | 358.45 | -2.234% | 5,646,007 | -23.247% | |
| 2026-05-11 | 355.64 | 367.47 | 354.25 | 366.64 | +1.910% | 4,427,876 | -24.962% | |
| 2026-05-08 | 367.00 | 367.87 | 354.24 | 359.77 | +1.598% | 3,485,989 | -23.529% | |
| 2026-05-07 | 378.54 | 379.00 | 345.56 | 354.11 | -7.417% | 5,001,462 | -22.307% | |
| 2026-05-06 | 368.51 | 383.00 | 364.79 | 382.48 | +7.107% | 3,835,641 | -28.069% | |
| 2026-05-05 | 345.59 | 366.13 | 345.04 | 357.10 | +5.826% | 3,565,703 | -22.957% | |
| 2026-05-04 | 344.42 | 349.81 | 336.76 | 337.44 | -2.310% | 3,099,975 | -18.468% | |
| 2026-05-01 | 343.40 | 354.00 | 336.65 | 345.42 | +0.568% | 2,876,763 | -20.352% | |
| 2026-04-30 | 327.00 | 353.54 | 326.73 | 343.47 | +12.124% | 7,836,332 | -19.900% | |
| 2026-04-29 | 314.54 | 335.00 | 301.86 | 306.33 | -19.414% | 13,137,889 | -10.188% | |
| 2026-04-28 | 389.00 | 396.34 | 374.68 | 380.13 | -5.440% | 4,595,417 | -27.625% | |
| 2026-04-27 | 421.44 | 421.44 | 389.30 | 402.00 | -3.846% | 4,013,911 | -31.562% | |
| 2026-04-24 | 408.83 | 422.11 | 401.14 | 418.08 | +4.262% | 3,234,549 | -34.194% | |
| 2026-04-23 | 389.74 | 404.83 | 389.37 | 400.99 | +4.105% | 2,476,248 | -31.390% | |
| 2026-04-22 | 388.89 | 390.80 | 376.35 | 385.18 | +1.382% | 2,223,184 | -28.574% | |
| 2026-04-21 | 379.15 | 387.44 | 375.93 | 379.93 | +1.258% | 1,833,277 | -27.587% | |
| 2026-04-20 | 382.71 | 384.96 | 373.00 | 375.21 | -1.359% | 1,818,734 | -26.676% | |
| 2026-04-17 | 375.74 | 381.47 | 371.10 | 380.38 | +3.952% | 2,423,172 | -27.672% | |
| 2026-04-16 | 365.74 | 369.30 | 358.19 | 365.92 | +0.263% | 1,818,554 | -24.814% | |
| 2026-04-15 | 363.00 | 368.19 | 351.96 | 364.96 | -0.150% | 2,366,593 | -24.616% | |
| 2026-04-14 | 366.57 | 370.00 | 362.50 | 365.51 | -1.248% | 2,639,880 | -24.730% | |
| 2026-04-13 | 365.94 | 370.42 | 362.02 | 370.13 | +0.582% | 2,434,567 | -25.669% | |
| 2026-04-10 | 370.96 | 373.00 | 365.50 | 367.99 | +1.038% | 3,112,337 | -25.237% | |
| 2026-04-09 | 360.00 | 369.64 | 357.23 | 364.21 | +1.652% | 4,483,823 | -24.461% | |
| 2026-04-08 | 344.02 | 358.69 | 340.00 | 358.29 | +11.798% | 5,814,071 | -23.213% | |
| 2026-04-07 | 314.42 | 320.86 | 309.59 | 320.48 | +1.601% | 1,894,766 | -14.154% | |
| 2026-04-06 | 312.12 | 315.85 | 305.93 | 315.43 | +1.880% | 1,762,867 | -12.779% | |
| 2026-04-02 | 290.00 | 313.49 | 290.00 | 309.61 | -0.830% | 2,744,904 | -11.140% | |
| 2026-04-01 | 301.97 | 316.81 | 300.30 | 312.20 | +5.309% | 2,961,781 | -11.877% | |
| 2026-03-31 | 278.30 | 297.39 | 277.93 | 296.46 | +7.277% | 3,353,951 | -7.198% | |
| 2026-03-30 | 301.00 | 301.00 | 273.07 | 276.35 | -6.515% | 3,130,128 | -0.445% | |
| 2026-03-27 | 293.40 | 302.39 | 293.18 | 295.61 | -0.582% | 2,164,187 | -6.931% | |
| 2026-03-26 | 314.98 | 314.98 | 296.67 | 297.34 | -8.047% | 3,017,610 | -7.473% | |
| 2026-03-25 | 324.99 | 325.81 | 313.48 | 323.36 | +1.006% | 3,077,080 | -14.918% | |
| 2026-03-24 | 300.00 | 327.42 | 298.00 | 320.14 | +5.337% | 3,207,679 | -14.063% | |
| 2026-03-23 | 301.01 | 314.49 | 300.01 | 303.92 | +4.501% | 4,243,465 | -9.476% | |
| 2026-03-20 | 302.09 | 303.00 | 284.86 | 290.83 | -3.826% | 4,996,725 | -5.402% | |
| 2026-03-19 | 285.89 | 304.25 | 283.46 | 302.40 | +0.776% | 2,808,149 | -9.021% | |
| 2026-03-18 | 303.19 | 307.80 | 296.50 | 300.07 | +0.224% | 2,653,433 | -8.315% | |
| 2026-03-17 | 297.00 | 299.67 | 288.45 | 299.40 | +0.379% | 2,481,824 | -8.110% | |
| 2026-03-16 | 295.96 | 305.00 | 294.66 | 298.27 | +4.137% | 2,448,427 | -7.761% | |
| 2026-03-13 | 290.00 | 295.55 | 284.56 | 286.42 | -0.066% | 2,166,122 | -3.945% | |
| 2026-03-12 | 295.50 | 296.25 | 283.64 | 286.61 | -5.093% | 2,956,420 | -4.009% | |
| 2026-03-11 | 301.02 | 312.62 | 299.53 | 301.99 | +0.406% | 2,588,323 | -8.898% | |
| 2026-03-10 | 294.94 | 309.79 | 294.94 | 300.77 | +1.461% | 2,829,515 | -8.528% | |
| 2026-03-09 | 265.40 | 296.44 | 263.02 | 296.44 | +8.566% | 6,533,713 | -7.192% | |
| 2026-03-06 | 293.14 | 295.06 | 269.13 | 273.05 | -10.645% | 5,896,894 | +0.758% | |
| 2026-03-05 | 299.80 | 310.35 | 291.88 | 305.58 | +0.125% | 3,937,758 | -9.968% | |
| 2026-03-04 | 311.47 | 315.00 | 300.44 | 305.20 | +0.322% | 3,358,860 | -9.856% | |
| 2026-03-03 | 308.50 | 311.01 | 295.38 | 304.22 | -6.632% | 3,698,537 | -9.565% | |
| 2026-03-02 | 310.50 | 325.93 | 310.07 | 325.83 | +1.812% | 2,486,875 | -15.563% | |
| 2026-02-27 | 324.00 | 325.00 | 310.00 | 320.03 | -3.808% | 4,424,595 | -14.033% | |
| 2026-02-26 | 343.80 | 344.92 | 328.50 | 332.70 | -2.952% | 4,915,027 | -17.307% | |
| 2026-02-25 | 332.87 | 343.69 | 330.69 | 342.82 | +4.172% | 3,095,940 | -19.748% | |
| 2026-02-24 | 323.02 | 332.42 | 316.59 | 329.09 | +3.325% | 2,271,132 | -16.400% | |
| 2026-02-23 | 319.29 | 323.50 | 310.45 | 318.50 | -1.955% | 2,567,953 | -13.620% | |
| 2026-02-20 | 319.08 | 327.00 | 316.27 | 324.85 | +2.833% | 2,603,525 | -15.309% | |
| 2026-02-19 | 311.22 | 318.23 | 308.98 | 315.90 | +0.343% | 1,826,575 | -12.909% | |
| 2026-02-18 | 306.92 | 321.78 | 304.64 | 314.82 | +3.041% | 2,753,657 | -12.610% | |
| 2026-02-17 | 306.25 | 315.99 | 300.40 | 305.53 | -2.902% | 2,383,318 | -9.953% | |
| 2026-02-13 | 308.57 | 318.17 | 302.49 | 314.66 | +1.167% | 2,600,416 | -12.566% | Div $0.130 |
| 2026-02-12 | 324.69 | 327.99 | 307.62 | 311.03 | -3.242% | 5,080,805 | -11.546% | |
| 2026-02-11 | 312.43 | 325.29 | 310.91 | 321.45 | +5.431% | 3,650,556 | -14.413% | |
| 2026-02-10 | 310.00 | 311.86 | 299.48 | 304.89 | -1.652% | 2,892,909 | -9.764% | |
| 2026-02-09 | 297.78 | 316.54 | 296.50 | 310.01 | +3.299% | 5,345,120 | -11.254% | |
| 2026-02-06 | 281.67 | 301.38 | 281.00 | 300.11 | +10.689% | 5,020,569 | -8.327% | |
| 2026-02-05 | 265.71 | 281.37 | 262.28 | 271.13 | +0.766% | 3,896,272 | +1.472% | |
| 2026-02-04 | 283.71 | 295.50 | 263.20 | 269.07 | -4.916% | 7,187,374 | +2.248% | |
| 2026-02-03 | 258.15 | 286.00 | 246.80 | 282.98 | +13.405% | 11,794,993 | -2.778% | |
| 2026-02-02 | 241.05 | 254.68 | 240.67 | 249.53 | +3.518% | 6,576,489 | +10.255% | |
| 2026-01-30 | 248.38 | 255.20 | 238.80 | 241.05 | -4.296% | 3,704,429 | +14.134% | |
| 2026-01-29 | 251.39 | 253.61 | 239.70 | 251.87 | +0.555% | 2,694,738 | +9.231% | |
| 2026-01-28 | 243.56 | 251.15 | 241.01 | 250.48 | +4.830% | 3,909,321 | +9.837% | |
| 2026-01-27 | 236.75 | 240.03 | 235.42 | 238.94 | +3.102% | 3,023,212 | +15.142% | |
| 2026-01-26 | 229.18 | 235.08 | 227.01 | 231.75 | +1.121% | 2,084,441 | +18.714% | |
| 2026-01-23 | 228.48 | 230.20 | 224.16 | 229.18 | +0.017% | 1,830,520 | +20.045% | |
| 2026-01-22 | 237.80 | 238.00 | 226.30 | 229.14 | -1.186% | 2,807,101 | +20.066% | |
| 2026-01-21 | 229.19 | 234.84 | 225.71 | 231.89 | +3.532% | 3,005,612 | +18.642% | |
| 2026-01-20 | 220.42 | 229.07 | 220.32 | 223.98 | -1.826% | 2,627,791 | +22.832% | |
| 2026-01-16 | 229.64 | 232.09 | 225.65 | 228.15 | +0.195% | 2,298,067 | +20.590% | |
| 2026-01-15 | 236.16 | 238.92 | 227.48 | 227.70 | -1.082% | 3,459,781 | +20.826% | |
| 2026-01-14 | 227.50 | 231.13 | 224.61 | 230.19 | +0.401% | 2,423,373 | +19.519% | |
| 2026-01-13 | 224.36 | 230.32 | 224.36 | 229.27 | +2.188% | 2,312,925 | +19.998% | |
| 2026-01-12 | 217.94 | 226.21 | 216.58 | 224.36 | +3.268% | 2,448,089 | +22.624% | |
| 2026-01-09 | 215.74 | 219.42 | 215.66 | 217.26 | +0.439% | 2,544,555 | +26.632% | |
| 2026-01-08 | 221.40 | 221.40 | 212.63 | 216.31 | -2.773% | 3,141,725 | +27.188% | |
| 2026-01-07 | 225.61 | 226.76 | 219.31 | 222.48 | -2.779% | 2,518,470 | +23.661% | |
| 2026-01-06 | 220.95 | 229.66 | 219.62 | 228.84 | +4.255% | 3,377,858 | +20.224% | |
| 2026-01-05 | 211.85 | 222.00 | 211.80 | 219.50 | +5.753% | 4,271,644 | +25.339% | |
| 2026-01-02 | 199.29 | 208.81 | 199.26 | 207.56 | +7.233% | 3,221,924 | +32.550% | |
| 2025-12-31 | 197.77 | 198.30 | 193.40 | 193.56 | -1.581% | 1,193,950 | +42.137% | |
| 2025-12-30 | 198.01 | 198.20 | 195.00 | 196.67 | -0.350% | 1,989,406 | +39.889% | |
| 2025-12-29 | 196.71 | 199.09 | 195.59 | 197.36 | -0.774% | 1,717,727 | +39.400% | |
| 2025-12-26 | 199.25 | 199.47 | 196.73 | 198.90 | +0.186% | 1,247,767 | +38.321% | |
| 2025-12-24 | 198.50 | 199.63 | 197.29 | 198.53 | +0.015% | 713,097 | +38.579% | |
| 2025-12-23 | 196.14 | 199.32 | 195.61 | 198.50 | +0.649% | 1,344,860 | +38.599% | |
| 2025-12-22 | 201.04 | 202.00 | 196.91 | 197.22 | +1.045% | 2,756,406 | +39.499% | |
| 2025-12-19 | 191.94 | 196.49 | 191.51 | 195.18 | +2.484% | 7,880,486 | +40.957% | |
| 2025-12-18 | 192.50 | 195.08 | 189.27 | 190.45 | +2.829% | 2,754,670 | +44.458% | |
| 2025-12-17 | 194.00 | 194.57 | 182.16 | 185.21 | -3.682% | 3,577,489 | +48.545% | |
| 2025-12-16 | 194.40 | 195.38 | 189.14 | 192.29 | -1.238% | 3,711,556 | +43.076% | |
| 2025-12-15 | 199.91 | 200.49 | 193.55 | 194.70 | +0.688% | 3,223,282 | +41.305% | |
| 2025-12-12 | 201.31 | 202.29 | 191.85 | 193.37 | -5.197% | 4,163,304 | +42.276% | |
| 2025-12-11 | 201.14 | 204.03 | 195.98 | 203.97 | -0.020% | 2,507,068 | +34.883% | |
| 2025-12-10 | 199.78 | 204.70 | 198.83 | 204.01 | +2.020% | 2,057,565 | +34.856% | |
| 2025-12-09 | 200.20 | 201.88 | 198.00 | 199.97 | -1.488% | 1,871,446 | +37.581% | |
| 2025-12-08 | 203.06 | 205.00 | 201.47 | 202.99 | +1.106% | 2,099,953 | +35.534% | |
| 2025-12-05 | 200.00 | 203.12 | 199.04 | 200.77 | +1.077% | 2,656,318 | +37.032% | |
| 2025-12-04 | 193.00 | 200.85 | 193.00 | 198.63 | +1.820% | 4,260,661 | +38.509% | |
| 2025-12-03 | 191.52 | 196.20 | 189.00 | 195.08 | +2.706% | 3,339,579 | +41.029% | |
| 2025-12-02 | 186.34 | 191.48 | 185.89 | 189.94 | +5.740% | 3,721,699 | +44.846% | |
| 2025-12-01 | 179.16 | 182.87 | 178.04 | 179.63 | -1.243% | 2,765,810 | +53.159% | |
| 2025-11-28 | 179.70 | 182.16 | 179.46 | 181.89 | +1.399% | 1,877,111 | +51.256% | |
| 2025-11-26 | 169.62 | 180.89 | 168.81 | 179.38 | +6.984% | 3,744,931 | +53.373% | |
| 2025-11-25 | 165.33 | 168.09 | 160.36 | 167.67 | +1.024% | 2,833,722 | +64.084% | |
| 2025-11-24 | 160.00 | 167.61 | 159.50 | 165.97 | +4.443% | 5,139,875 | +65.765% | Div $0.120 |
| 2025-11-21 | 155.33 | 160.62 | 151.52 | 158.91 | +1.931% | 3,871,582 | +73.129% | |
| 2025-11-20 | 172.28 | 173.83 | 154.71 | 155.90 | -7.329% | 5,142,703 | +76.472% | |
| 2025-11-19 | 164.58 | 170.40 | 162.76 | 168.23 | +2.755% | 2,726,226 | +63.538% | |
| 2025-11-18 | 165.51 | 167.32 | 163.00 | 163.72 | -2.222% | 2,803,857 | +68.043% | |
| 2025-11-17 | 168.47 | 173.38 | 164.49 | 167.44 | -1.488% | 3,517,697 | +64.310% | |
| 2025-11-14 | 163.92 | 173.81 | 163.20 | 169.97 | +0.224% | 3,208,315 | +61.864% | |
| 2025-11-13 | 176.23 | 177.00 | 167.60 | 169.59 | -5.400% | 4,473,191 | +62.227% | |
| 2025-11-12 | 180.20 | 181.27 | 177.19 | 179.27 | +1.151% | 2,365,827 | +53.467% | |
| 2025-11-11 | 183.36 | 183.36 | 175.65 | 177.23 | -3.721% | 2,928,753 | +55.233% | |
| 2025-11-10 | 188.38 | 188.75 | 180.67 | 184.08 | +0.987% | 2,954,830 | +49.457% | |
| 2025-11-07 | 180.54 | 182.50 | 174.85 | 182.28 | -1.481% | 3,627,381 | +50.933% | |
| 2025-11-06 | 187.75 | 191.56 | 182.85 | 185.02 | -1.370% | 4,504,181 | +48.697% | |
| 2025-11-05 | 177.05 | 188.94 | 176.50 | 187.59 | +6.798% | 4,135,349 | +46.660% | |
| 2025-11-04 | 176.26 | 182.32 | 175.10 | 175.65 | -4.053% | 3,216,474 | +56.630% | |
| 2025-11-03 | 182.79 | 184.57 | 180.19 | 183.07 | +0.721% | 3,309,866 | +50.281% | |
| 2025-10-31 | 180.00 | 185.91 | 178.00 | 181.76 | +2.759% | 4,540,022 | +51.364% | |
| 2025-10-30 | 172.75 | 179.21 | 171.70 | 176.88 | +1.690% | 5,268,310 | +55.540% | |
| 2025-10-29 | 170.01 | 177.24 | 162.16 | 173.94 | +20.474% | 12,203,768 | +58.169% | |
| 2025-10-28 | 147.05 | 147.62 | 144.11 | 144.38 | -2.115% | 5,016,831 | +90.553% | |
| 2025-10-27 | 148.10 | 150.08 | 146.70 | 147.50 | +2.232% | 3,940,935 | +86.522% | |
| 2025-10-24 | 147.56 | 149.00 | 144.07 | 144.28 | -0.524% | 2,079,994 | +90.685% | |
| 2025-10-23 | 138.57 | 146.12 | 138.00 | 145.04 | +4.466% | 2,813,802 | +89.686% | |
| 2025-10-22 | 141.53 | 142.78 | 135.83 | 138.84 | -3.133% | 3,918,033 | +98.156% | |
| 2025-10-21 | 138.90 | 144.32 | 138.80 | 143.33 | +2.974% | 2,180,177 | +91.949% | |
| 2025-10-20 | 140.84 | 141.46 | 138.72 | 139.19 | +0.746% | 2,346,055 | +97.658% | |
| 2025-10-17 | 137.06 | 139.72 | 136.78 | 138.16 | -0.818% | 1,924,291 | +99.131% | |
| 2025-10-16 | 142.00 | 143.06 | 138.17 | 139.30 | -1.227% | 1,783,498 | +97.502% | |
| 2025-10-15 | 140.19 | 141.41 | 137.69 | 141.03 | +2.964% | 2,373,729 | +95.079% | |
| 2025-10-14 | 135.62 | 138.90 | 135.00 | 136.97 | -1.553% | 3,043,160 | +100.862% | |
| 2025-10-13 | 138.70 | 139.91 | 136.60 | 139.13 | +5.338% | 3,345,101 | +97.743% | |
| 2025-10-10 | 145.80 | 148.00 | 131.75 | 132.08 | -9.030% | 5,757,148 | +108.298% | |
| 2025-10-09 | 144.60 | 145.47 | 141.80 | 145.19 | +0.408% | 2,039,693 | +89.490% | |
| 2025-10-08 | 140.55 | 144.88 | 140.20 | 144.60 | +3.183% | 2,601,421 | +90.263% | |
| 2025-10-07 | 149.07 | 150.29 | 139.80 | 140.14 | -5.228% | 3,689,417 | +96.318% | |
| 2025-10-06 | 147.90 | 150.71 | 147.30 | 147.87 | +1.531% | 3,706,244 | +86.055% | |
| 2025-10-03 | 146.47 | 149.46 | 144.82 | 145.64 | +0.771% | 2,798,266 | +88.904% | |
| 2025-10-02 | 144.90 | 145.35 | 141.72 | 144.53 | +2.413% | 3,307,373 | +90.362% | |
| 2025-10-01 | 135.92 | 141.54 | 135.79 | 141.12 | +2.528% | 3,177,077 | +94.955% | |
| 2025-09-30 | 134.00 | 138.13 | 133.00 | 137.64 | +2.464% | 3,013,979 | +99.884% | |
| 2025-09-29 | 137.11 | 137.28 | 133.55 | 134.33 | -0.724% | 2,854,181 | +104.809% | |
| 2025-09-26 | 132.00 | 135.94 | 131.40 | 135.31 | +1.836% | 3,276,343 | +103.326% | |
| 2025-09-25 | 131.36 | 133.15 | 128.59 | 132.87 | -0.255% | 2,655,264 | +107.060% | |
| 2025-09-24 | 134.51 | 134.67 | 131.03 | 133.21 | -1.091% | 3,688,684 | +106.531% | |
| 2025-09-23 | 136.00 | 138.24 | 133.18 | 134.68 | -0.370% | 4,341,182 | +104.277% | |
| 2025-09-22 | 126.45 | 135.48 | 126.02 | 135.18 | +12.791% | 7,137,440 | +103.521% | |
| 2025-09-19 | 119.50 | 120.60 | 117.54 | 119.85 | +0.867% | 9,576,511 | +129.554% | |
| 2025-09-18 | 117.78 | 119.53 | 115.09 | 118.82 | +3.936% | 4,876,830 | +131.544% | |
| 2025-09-17 | 113.75 | 116.34 | 112.81 | 114.32 | +0.342% | 2,569,331 | +140.658% | |
| 2025-09-16 | 114.30 | 115.61 | 113.39 | 113.93 | -0.123% | 2,871,319 | +141.482% | |
| 2025-09-15 | 112.25 | 114.29 | 110.91 | 114.07 | +1.630% | 3,241,587 | +141.185% | |
| 2025-09-12 | 115.00 | 115.18 | 109.56 | 112.24 | -2.873% | 5,904,241 | +145.118% | |
| 2025-09-11 | 117.82 | 118.78 | 114.43 | 115.56 | -1.918% | 4,024,080 | +138.075% | |
| 2025-09-10 | 114.88 | 118.12 | 113.11 | 117.82 | +2.390% | 4,412,422 | +133.509% | |
| 2025-09-09 | 119.00 | 120.00 | 114.65 | 115.07 | -3.221% | 4,724,469 | +139.089% | |
| 2025-09-08 | 120.20 | 121.26 | 117.59 | 118.90 | -1.082% | 3,738,194 | +131.388% | |
| 2025-09-05 | 120.06 | 123.44 | 119.37 | 120.20 | +0.678% | 3,531,827 | +128.885% | Div $0.120 |
| 2025-09-04 | 117.85 | 120.02 | 116.00 | 119.39 | -0.201% | 3,137,147 | +130.438% | |
| 2025-09-03 | 120.77 | 122.12 | 118.39 | 119.63 | -0.813% | 3,212,759 | +129.976% | |
| 2025-09-02 | 116.19 | 121.04 | 114.50 | 120.61 | +2.004% | 3,627,229 | +128.107% | |
| 2025-08-29 | 119.43 | 120.19 | 117.43 | 118.24 | +0.297% | 4,107,764 | +132.679% | |
| 2025-08-28 | 117.13 | 118.73 | 117.00 | 117.89 | +0.769% | 2,760,693 | +133.370% | |
| 2025-08-27 | 118.71 | 118.71 | 116.96 | 116.99 | -1.362% | 3,291,300 | +135.165% | |
| 2025-08-26 | 116.70 | 119.82 | 116.70 | 118.61 | +1.311% | 3,563,866 | +131.963% | |
| 2025-08-25 | 114.98 | 117.67 | 114.50 | 117.07 | +1.535% | 3,570,468 | +135.005% | |
| 2025-08-22 | 109.65 | 117.17 | 109.62 | 115.30 | +5.489% | 4,134,266 | +138.612% | |
| 2025-08-21 | 108.33 | 109.99 | 107.82 | 109.30 | -0.201% | 2,138,381 | +151.711% | |
| 2025-08-20 | 110.04 | 111.19 | 106.30 | 109.52 | -0.994% | 3,571,417 | +151.205% | |
| 2025-08-19 | 110.37 | 112.67 | 109.50 | 110.62 | +0.190% | 3,170,991 | +148.707% | |
| 2025-08-18 | 110.00 | 111.10 | 109.52 | 110.41 | +0.905% | 1,980,350 | +149.180% | |
| 2025-08-15 | 111.65 | 111.65 | 109.37 | 109.42 | -2.146% | 3,238,494 | +151.435% | |
| 2025-08-14 | 112.50 | 113.74 | 110.58 | 111.82 | -1.921% | 2,430,956 | +146.038% | |
| 2025-08-13 | 112.38 | 114.31 | 110.65 | 114.01 | +2.132% | 5,224,068 | +141.312% | |
| 2025-08-12 | 106.00 | 111.91 | 104.89 | 111.63 | +6.639% | 4,248,314 | +146.457% | |
| 2025-08-11 | 107.57 | 109.02 | 104.58 | 104.68 | -2.596% | 3,042,766 | +162.820% | |
| 2025-08-08 | 106.25 | 108.39 | 105.00 | 107.47 | +0.949% | 3,185,652 | +155.997% | |
| 2025-08-07 | 107.03 | 108.16 | 105.25 | 106.46 | +1.506% | 2,966,300 | +158.426% | |
| 2025-08-06 | 106.30 | 107.10 | 103.33 | 104.88 | -1.917% | 3,358,056 | +162.319% | |
| 2025-08-05 | 106.16 | 108.16 | 104.55 | 106.93 | +1.145% | 7,233,609 | +157.290% | |
| 2025-08-04 | 105.05 | 105.85 | 103.00 | 105.72 | +1.498% | 3,635,865 | +160.235% | |
| 2025-08-01 | 104.38 | 105.80 | 102.42 | 104.16 | -3.044% | 4,812,509 | +164.132% | |
| 2025-07-31 | 108.50 | 113.43 | 107.09 | 107.43 | -0.204% | 9,399,893 | +156.092% | |
| 2025-07-30 | 105.73 | 110.50 | 102.48 | 107.65 | +18.885% | 19,844,252 | +155.569% | |
| 2025-07-29 | 91.61 | 92.37 | 89.18 | 90.55 | -0.647% | 6,754,466 | +203.832% | |
| 2025-07-28 | 91.58 | 92.44 | 90.79 | 91.14 | +1.098% | 3,688,413 | +201.865% | |
| 2025-07-25 | 91.40 | 91.77 | 89.65 | 90.15 | -1.292% | 3,100,380 | +205.180% | |
| 2025-07-24 | 92.28 | 92.63 | 90.07 | 91.33 | -1.827% | 3,521,649 | +201.237% | |
| 2025-07-23 | 94.71 | 94.71 | 91.78 | 93.03 | -0.715% | 2,736,141 | +195.733% | |
| 2025-07-22 | 94.33 | 95.54 | 92.26 | 93.70 | -1.181% | 2,641,089 | +193.618% | |
| 2025-07-21 | 95.78 | 97.25 | 94.79 | 94.82 | +0.958% | 2,802,053 | +190.150% | |
| 2025-07-18 | 93.45 | 94.11 | 92.30 | 93.92 | +1.207% | 2,524,410 | +192.930% | |
| 2025-07-17 | 90.40 | 93.32 | 90.31 | 92.80 | +0.891% | 2,823,224 | +196.466% | |
| 2025-07-16 | 92.49 | 92.73 | 88.60 | 91.98 | -1.129% | 3,866,284 | +199.109% | |
| 2025-07-15 | 96.61 | 98.09 | 92.98 | 93.03 | -2.300% | 3,654,214 | +195.733% | |
| 2025-07-14 | 97.01 | 97.05 | 93.59 | 95.22 | -1.886% | 3,605,142 | +188.931% | |
| 2025-07-11 | 97.64 | 98.00 | 95.97 | 97.05 | -1.592% | 3,750,826 | +183.483% | |
| 2025-07-10 | 95.35 | 99.22 | 94.21 | 98.62 | +6.294% | 7,293,078 | +178.970% | |
| 2025-07-09 | 92.07 | 93.51 | 91.11 | 92.78 | +0.607% | 2,058,752 | +196.529% | |
| 2025-07-08 | 91.21 | 93.80 | 90.80 | 92.22 | +1.799% | 2,936,183 | +198.330% | |
| 2025-07-07 | 92.64 | 93.36 | 90.23 | 90.59 | -2.654% | 3,151,770 | +203.698% | |
| 2025-07-03 | 95.20 | 95.20 | 92.16 | 93.06 | -1.189% | 2,188,767 | +195.637% | |
| 2025-07-02 | 92.38 | 94.82 | 92.25 | 94.18 | +2.459% | 4,544,425 | +192.121% | |
| 2025-07-01 | 89.52 | 92.66 | 89.20 | 91.92 | +2.224% | 3,786,567 | +199.304% | |
| 2025-06-30 | 90.78 | 90.78 | 89.66 | 89.92 | -0.476% | 1,932,610 | +205.961% | |
| 2025-06-27 | 91.05 | 91.70 | 89.27 | 90.35 | -0.769% | 5,979,686 | +204.505% | |
| 2025-06-26 | 91.05 | 91.74 | 90.03 | 91.05 | +0.942% | 2,923,248 | +202.164% | |
| 2025-06-25 | 90.66 | 90.97 | 88.73 | 90.20 | -0.210% | 3,646,112 | +205.011% | |
| 2025-06-24 | 89.88 | 90.90 | 89.09 | 90.39 | +3.468% | 5,908,422 | +204.370% | |
| 2025-06-23 | 86.13 | 88.35 | 85.58 | 87.36 | +1.240% | 3,744,065 | +214.927% | |
| 2025-06-20 | 87.47 | 87.83 | 84.24 | 86.29 | +0.035% | 6,559,905 | +218.832% | |
| 2025-06-18 | 86.64 | 87.16 | 85.42 | 86.26 | -0.197% | 3,291,202 | +218.943% | |
| 2025-06-17 | 86.82 | 88.17 | 86.01 | 86.43 | -1.426% | 2,998,675 | +218.315% | |
| 2025-06-16 | 84.55 | 88.55 | 84.12 | 87.68 | +5.537% | 4,007,745 | +213.777% | |
| 2025-06-13 | 83.80 | 84.99 | 83.00 | 83.08 | -3.294% | 2,736,895 | +231.151% | |
| 2025-06-12 | 85.90 | 86.57 | 85.44 | 85.91 | -1.014% | 2,064,913 | +220.242% | |
| 2025-06-11 | 89.14 | 89.58 | 85.76 | 86.79 | -2.153% | 2,522,224 | +216.995% | |
| 2025-06-10 | 87.34 | 88.89 | 86.77 | 88.70 | +2.189% | 3,161,811 | +210.169% | |
| 2025-06-09 | 86.11 | 88.00 | 86.11 | 86.80 | +1.842% | 3,667,865 | +216.959% | |
| 2025-06-06 | 83.30 | 85.77 | 82.90 | 85.23 | +4.270% | 3,122,739 | +222.797% | |
| 2025-06-05 | 82.71 | 83.68 | 81.07 | 81.74 | -0.390% | 2,346,194 | +236.579% | |
| 2025-06-04 | 82.31 | 83.17 | 81.36 | 82.06 | +0.749% | 2,471,952 | +235.267% | |
| 2025-06-03 | 79.48 | 81.64 | 78.41 | 81.45 | +2.466% | 2,151,255 | +237.778% | |
| 2025-06-02 | 78.00 | 79.96 | 77.78 | 79.49 | +1.132% | 2,452,993 | +246.106% | |
| 2025-05-30 | 80.18 | 80.29 | 77.02 | 78.60 | -2.939% | 3,849,259 | +250.025% | |
| 2025-05-29 | 82.01 | 82.41 | 80.25 | 80.98 | +0.910% | 1,803,188 | +239.738% | |
| 2025-05-28 | 82.00 | 82.47 | 79.91 | 80.25 | -1.823% | 2,711,154 | +242.829% | |
| 2025-05-27 | 79.06 | 82.39 | 78.38 | 81.74 | +6.183% | 3,697,390 | +236.579% | |
| 2025-05-23 | 76.69 | 77.46 | 75.99 | 76.98 | -1.924% | 1,813,539 | +257.392% | |
| 2025-05-22 | 78.89 | 79.50 | 78.22 | 78.49 | -0.620% | 1,987,977 | +250.516% | Div $0.120 |
| 2025-05-21 | 80.43 | 81.91 | 78.76 | 78.98 | -2.997% | 2,329,306 | +248.341% | |
| 2025-05-20 | 80.99 | 81.46 | 80.60 | 81.42 | -0.061% | 1,615,047 | +237.902% | |
| 2025-05-19 | 80.56 | 81.99 | 80.44 | 81.47 | -1.523% | 1,840,746 | +237.695% | |
| 2025-05-16 | 82.87 | 82.87 | 81.75 | 82.73 | -0.313% | 2,183,382 | +232.552% | |
| 2025-05-15 | 83.25 | 83.78 | 82.34 | 82.99 | -1.519% | 2,959,014 | +231.510% | |
| 2025-05-14 | 85.06 | 85.84 | 83.55 | 84.27 | 0.000% | 2,310,964 | +226.474% |