UMBF
UMB Financial Corp
stockNASDAQ
Market OpenOct 21, 2026 9:57:18 AM EDT
133.60USD+0.379%(+0.51)13,948
UMBF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 132.92 | 134.01 | 132.77 | 133.60 | +0.383% | 13,948 | 0.000% | |
| 2026-10-20 | 130.14 | 133.62 | 130.14 | 133.09 | +2.653% | 652,340 | +0.383% | |
| 2026-10-19 | 130.59 | 131.28 | 129.42 | 129.65 | -1.106% | 429,153 | +3.047% | |
| 2026-10-16 | 132.64 | 134.84 | 130.63 | 131.10 | -0.493% | 669,373 | +1.907% | |
| 2026-10-15 | 130.09 | 132.42 | 128.99 | 131.75 | +2.243% | 515,204 | +1.404% | |
| 2026-10-14 | 127.87 | 129.19 | 127.44 | 128.86 | -0.976% | 588,527 | +3.678% | |
| 2026-10-13 | 132.13 | 132.40 | 129.36 | 130.13 | -0.868% | 567,446 | +2.667% | |
| 2026-10-12 | 130.22 | 131.98 | 130.22 | 131.27 | +0.744% | 536,168 | +1.775% | |
| 2026-10-09 | 129.82 | 130.52 | 129.03 | 130.30 | -0.069% | 496,048 | +2.533% | |
| 2026-10-08 | 127.83 | 131.68 | 127.20 | 130.39 | +1.700% | 983,617 | +2.462% | |
| 2026-10-07 | 128.26 | 129.04 | 125.60 | 128.21 | -1.438% | 832,749 | +4.204% | |
| 2026-10-06 | 130.42 | 130.74 | 129.06 | 130.08 | +0.216% | 559,520 | +2.706% | |
| 2026-10-05 | 130.49 | 130.94 | 129.00 | 129.80 | -0.871% | 739,186 | +2.928% | |
| 2026-10-02 | 130.93 | 132.94 | 130.32 | 130.94 | +0.886% | 654,657 | +2.031% | |
| 2026-10-01 | 129.22 | 130.15 | 126.52 | 129.79 | -0.169% | 742,179 | +2.936% | |
| 2026-09-30 | 132.00 | 132.60 | 129.93 | 130.01 | -1.388% | 550,835 | +2.761% | |
| 2026-09-29 | 133.40 | 134.45 | 130.86 | 131.84 | -1.184% | 656,906 | +1.335% | |
| 2026-09-28 | 135.25 | 135.74 | 133.28 | 133.42 | -1.767% | 590,112 | +0.135% | |
| 2026-09-25 | 135.96 | 137.32 | 135.40 | 135.82 | +0.615% | 713,777 | -1.635% | |
| 2026-09-24 | 134.43 | 135.26 | 132.89 | 134.99 | +0.852% | 870,717 | -1.030% | |
| 2026-09-23 | 134.25 | 135.31 | 133.57 | 133.85 | -0.268% | 700,628 | -0.187% | |
| 2026-09-22 | 134.60 | 135.53 | 132.93 | 134.21 | +0.509% | 823,797 | -0.455% | |
| 2026-09-21 | 135.17 | 135.86 | 133.39 | 133.53 | -0.736% | 575,157 | +0.052% | |
| 2026-09-18 | 134.11 | 135.53 | 133.47 | 134.52 | -0.178% | 1,658,011 | -0.684% | |
| 2026-09-17 | 135.80 | 136.71 | 133.67 | 134.76 | +0.417% | 889,476 | -0.861% | |
| 2026-09-16 | 137.50 | 138.28 | 132.60 | 134.20 | -2.372% | 778,634 | -0.447% | |
| 2026-09-15 | 139.72 | 140.49 | 137.18 | 137.46 | -1.653% | 423,400 | -2.808% | |
| 2026-09-14 | 138.63 | 140.81 | 138.45 | 139.77 | +0.201% | 729,730 | -4.414% | |
| 2026-09-11 | 141.07 | 141.50 | 138.16 | 139.49 | +0.086% | 531,716 | -4.223% | |
| 2026-09-10 | 140.62 | 140.76 | 138.62 | 139.37 | -1.310% | 425,054 | -4.140% | Div $0.500 |
| 2026-09-09 | 141.74 | 142.94 | 140.72 | 141.22 | -0.933% | 541,598 | -5.396% | |
| 2026-09-08 | 143.87 | 144.10 | 142.41 | 142.55 | -0.842% | 766,791 | -6.278% | |
| 2026-09-04 | 142.88 | 144.36 | 142.88 | 143.76 | +0.223% | 400,245 | -7.067% | |
| 2026-09-03 | 142.69 | 144.21 | 141.57 | 143.44 | +1.078% | 411,005 | -6.860% | |
| 2026-09-02 | 138.85 | 142.71 | 138.53 | 141.91 | +2.871% | 671,072 | -5.856% | |
| 2026-09-01 | 141.15 | 141.63 | 137.56 | 137.95 | -2.598% | 571,107 | -3.153% | |
| 2026-08-31 | 144.41 | 144.60 | 140.90 | 141.63 | -2.044% | 505,739 | -5.670% | |
| 2026-08-28 | 144.76 | 145.64 | 143.90 | 144.59 | +0.031% | 467,732 | -7.598% | |
| 2026-08-27 | 142.21 | 145.07 | 141.96 | 144.54 | +0.837% | 565,104 | -7.569% | |
| 2026-08-26 | 144.32 | 144.72 | 143.19 | 143.34 | -0.160% | 295,827 | -6.795% | |
| 2026-08-25 | 144.13 | 144.47 | 142.38 | 143.57 | -0.271% | 323,176 | -6.944% | |
| 2026-08-24 | 145.30 | 146.79 | 143.64 | 143.96 | -0.813% | 262,206 | -7.196% | |
| 2026-08-21 | 146.96 | 147.75 | 144.01 | 145.14 | -0.494% | 379,944 | -7.951% | |
| 2026-08-20 | 146.37 | 147.52 | 145.00 | 145.86 | -0.164% | 403,318 | -8.405% | |
| 2026-08-19 | 150.34 | 150.43 | 145.49 | 146.10 | -2.587% | 522,307 | -8.556% | |
| 2026-08-18 | 152.57 | 152.57 | 149.70 | 149.98 | -1.296% | 349,512 | -10.921% | |
| 2026-08-17 | 151.50 | 153.32 | 151.49 | 151.95 | -0.059% | 587,914 | -12.076% | |
| 2026-08-14 | 150.75 | 152.47 | 148.85 | 152.04 | +0.769% | 431,409 | -12.128% | |
| 2026-08-13 | 150.00 | 151.31 | 149.62 | 150.88 | +0.957% | 472,735 | -11.453% | |
| 2026-08-12 | 147.71 | 149.68 | 147.27 | 149.45 | +1.295% | 473,397 | -10.606% | |
| 2026-08-11 | 147.00 | 149.11 | 146.67 | 147.54 | +0.979% | 761,104 | -9.448% | |
| 2026-08-10 | 144.76 | 146.89 | 144.22 | 146.11 | +0.350% | 604,442 | -8.562% | |
| 2026-08-07 | 144.39 | 146.66 | 143.80 | 145.60 | +0.324% | 408,873 | -8.242% | |
| 2026-08-06 | 147.41 | 148.71 | 144.94 | 145.13 | -1.144% | 428,473 | -7.945% | |
| 2026-08-05 | 149.15 | 149.15 | 146.63 | 146.81 | -1.025% | 504,428 | -8.998% | |
| 2026-08-04 | 147.04 | 150.00 | 146.40 | 148.33 | +0.877% | 703,632 | -9.931% | |
| 2026-08-03 | 146.50 | 148.71 | 146.49 | 147.04 | +0.899% | 414,393 | -9.140% | |
| 2026-07-31 | 145.63 | 146.25 | 144.10 | 145.73 | +0.151% | 723,838 | -8.324% | |
| 2026-07-30 | 149.13 | 149.98 | 145.38 | 145.51 | -1.861% | 758,396 | -8.185% | |
| 2026-07-29 | 146.30 | 149.63 | 144.25 | 148.27 | +2.980% | 1,078,347 | -9.894% | |
| 2026-07-28 | 141.03 | 144.79 | 139.06 | 143.98 | +2.135% | 831,475 | -7.209% | |
| 2026-07-27 | 141.89 | 142.98 | 140.58 | 140.97 | -0.163% | 830,338 | -5.228% | |
| 2026-07-24 | 140.26 | 142.79 | 139.37 | 141.20 | +1.495% | 788,653 | -5.382% | |
| 2026-07-23 | 139.06 | 139.18 | 137.23 | 139.12 | -1.179% | 743,051 | -3.968% | |
| 2026-07-22 | 144.01 | 144.01 | 140.68 | 140.78 | -2.107% | 738,936 | -5.100% | |
| 2026-07-21 | 144.15 | 144.24 | 141.85 | 143.81 | -0.512% | 484,050 | -7.100% | |
| 2026-07-20 | 145.93 | 147.27 | 143.93 | 144.55 | -0.986% | 380,101 | -7.575% | |
| 2026-07-17 | 146.65 | 147.84 | 145.38 | 145.99 | -1.371% | 392,252 | -8.487% | |
| 2026-07-16 | 145.25 | 148.31 | 145.25 | 148.02 | +1.865% | 569,307 | -9.742% | |
| 2026-07-15 | 143.26 | 146.57 | 142.25 | 145.31 | +1.893% | 550,615 | -8.059% | |
| 2026-07-14 | 144.33 | 145.18 | 142.55 | 142.61 | -1.164% | 544,587 | -6.318% | |
| 2026-07-13 | 144.59 | 145.11 | 143.00 | 144.29 | -0.207% | 544,423 | -7.409% | |
| 2026-07-10 | 144.61 | 145.65 | 143.40 | 144.59 | +0.612% | 394,232 | -7.601% | |
| 2026-07-09 | 142.25 | 145.25 | 142.25 | 143.71 | +1.147% | 536,477 | -7.035% | |
| 2026-07-08 | 144.84 | 145.43 | 140.46 | 142.08 | -2.688% | 914,713 | -5.968% | |
| 2026-07-07 | 144.41 | 146.90 | 144.10 | 146.00 | +1.104% | 1,009,350 | -8.496% | |
| 2026-07-06 | 144.10 | 145.24 | 143.88 | 144.41 | +0.424% | 546,589 | -7.486% | |
| 2026-07-02 | 145.67 | 146.59 | 142.47 | 143.80 | -1.270% | 579,643 | -7.093% | |
| 2026-07-01 | 142.76 | 146.60 | 141.57 | 145.65 | +2.024% | 679,998 | -8.273% | |
| 2026-06-30 | 141.98 | 143.28 | 140.29 | 142.76 | +0.549% | 593,320 | -6.416% | |
| 2026-06-29 | 143.81 | 144.85 | 140.81 | 141.98 | -2.022% | 1,134,351 | -5.902% | |
| 2026-06-26 | 143.93 | 145.69 | 142.91 | 144.91 | +1.046% | 2,541,116 | -7.805% | |
| 2026-06-25 | 141.63 | 144.78 | 139.63 | 143.41 | +1.371% | 702,559 | -6.841% | |
| 2026-06-24 | 139.82 | 141.98 | 139.41 | 141.47 | +1.427% | 790,636 | -5.563% | |
| 2026-06-23 | 136.67 | 139.89 | 132.97 | 139.48 | +1.855% | 741,600 | -4.216% | |
| 2026-06-22 | 134.82 | 137.31 | 132.33 | 136.94 | +2.916% | 844,553 | -2.439% | |
| 2026-06-18 | 133.72 | 134.47 | 132.30 | 133.06 | +0.370% | 1,251,438 | +0.406% | |
| 2026-06-17 | 134.47 | 136.47 | 131.21 | 132.57 | -2.032% | 541,786 | +0.777% | |
| 2026-06-16 | 136.47 | 136.91 | 125.14 | 135.32 | +0.812% | 447,707 | -1.271% | |
| 2026-06-15 | 136.38 | 137.56 | 133.81 | 134.23 | -0.842% | 480,162 | -0.469% | |
| 2026-06-12 | 133.61 | 135.54 | 132.93 | 135.37 | +2.158% | 539,127 | -1.308% | |
| 2026-06-11 | 131.96 | 133.25 | 130.64 | 132.51 | +0.417% | 676,063 | +0.823% | |
| 2026-06-10 | 131.73 | 133.31 | 131.31 | 131.96 | +0.106% | 547,654 | +1.243% | Div $0.430 |
| 2026-06-09 | 130.65 | 133.61 | 129.81 | 131.82 | +2.107% | 889,344 | +1.350% | |
| 2026-06-08 | 130.34 | 131.24 | 128.64 | 129.10 | -0.631% | 711,557 | +3.486% | |
| 2026-06-05 | 129.03 | 130.66 | 128.37 | 129.92 | +0.948% | 618,337 | +2.833% | |
| 2026-06-04 | 128.58 | 130.49 | 128.04 | 128.70 | +1.860% | 699,128 | +3.807% | |
| 2026-06-03 | 128.64 | 129.72 | 125.99 | 126.35 | -2.198% | 517,607 | +5.738% | |
| 2026-06-02 | 127.30 | 129.76 | 126.82 | 129.19 | +0.812% | 540,026 | +3.414% | |
| 2026-06-01 | 130.48 | 130.48 | 127.44 | 128.15 | -2.369% | 349,817 | +4.253% | |
| 2026-05-29 | 131.28 | 132.40 | 129.84 | 131.26 | -0.038% | 754,898 | +1.783% | |
| 2026-05-28 | 130.18 | 132.63 | 129.96 | 131.31 | -0.342% | 465,189 | +1.744% | |
| 2026-05-27 | 134.39 | 134.86 | 131.20 | 131.76 | -1.957% | 589,710 | +1.396% | |
| 2026-05-26 | 132.28 | 134.65 | 131.61 | 134.39 | +2.424% | 673,399 | -0.588% | |
| 2026-05-22 | 131.31 | 131.67 | 130.51 | 131.21 | +0.199% | 666,513 | +1.822% | |
| 2026-05-21 | 129.27 | 131.49 | 129.10 | 130.95 | +0.591% | 569,620 | +2.024% | |
| 2026-05-20 | 126.18 | 130.59 | 124.78 | 130.18 | +3.424% | 874,801 | +2.627% | |
| 2026-05-19 | 126.30 | 126.62 | 124.72 | 125.87 | -0.749% | 477,447 | +6.141% | |
| 2026-05-18 | 125.17 | 127.58 | 124.91 | 126.82 | +1.741% | 566,083 | +5.346% | |
| 2026-05-15 | 127.09 | 127.09 | 123.70 | 124.65 | -2.020% | 678,287 | +7.180% | |
| 2026-05-14 | 127.76 | 128.84 | 126.97 | 127.22 | +0.673% | 621,047 | +5.015% | |
| 2026-05-13 | 128.90 | 129.12 | 126.00 | 126.37 | -2.024% | 543,913 | +5.721% | |
| 2026-05-12 | 130.20 | 130.87 | 126.80 | 128.98 | -1.028% | 675,130 | +3.582% | |
| 2026-05-11 | 131.86 | 132.35 | 128.56 | 130.32 | -0.792% | 646,586 | +2.517% | |
| 2026-05-08 | 131.48 | 132.28 | 130.62 | 131.36 | +0.145% | 521,812 | +1.705% | |
| 2026-05-07 | 133.95 | 134.67 | 130.86 | 131.17 | -2.075% | 694,719 | +1.853% | |
| 2026-05-06 | 132.20 | 134.20 | 131.95 | 133.95 | +2.205% | 743,499 | -0.261% | |
| 2026-05-05 | 129.72 | 131.14 | 128.96 | 131.06 | +1.275% | 610,595 | +1.938% | |
| 2026-05-04 | 128.27 | 130.46 | 126.47 | 129.41 | +0.132% | 712,040 | +3.238% | |
| 2026-05-01 | 126.58 | 129.84 | 125.86 | 129.24 | +2.433% | 906,303 | +3.374% | |
| 2026-04-30 | 124.19 | 126.66 | 123.44 | 126.17 | +1.570% | 1,252,154 | +5.889% | |
| 2026-04-29 | 127.80 | 129.70 | 122.19 | 124.22 | -0.901% | 2,403,187 | +7.551% | |
| 2026-04-28 | 125.13 | 126.41 | 123.94 | 125.35 | +0.958% | 1,274,531 | +6.582% | |
| 2026-04-27 | 121.92 | 124.62 | 117.83 | 124.16 | +1.587% | 665,367 | +7.603% | |
| 2026-04-24 | 122.96 | 123.96 | 121.14 | 122.22 | -1.133% | 762,558 | +9.311% | |
| 2026-04-23 | 123.27 | 124.41 | 122.30 | 123.62 | +0.766% | 540,836 | +8.073% | |
| 2026-04-22 | 123.68 | 123.68 | 121.96 | 122.68 | -0.293% | 536,647 | +8.901% | |
| 2026-04-21 | 123.97 | 124.91 | 122.56 | 123.04 | -0.886% | 470,124 | +8.583% | |
| 2026-04-20 | 122.65 | 124.74 | 122.65 | 124.14 | +0.445% | 404,667 | +7.620% | |
| 2026-04-17 | 122.19 | 125.13 | 121.94 | 123.59 | +2.522% | 577,052 | +8.099% | |
| 2026-04-16 | 119.16 | 121.23 | 119.16 | 120.55 | +0.567% | 510,225 | +10.825% | |
| 2026-04-15 | 120.99 | 121.10 | 119.33 | 119.87 | -0.630% | 490,802 | +11.454% | |
| 2026-04-14 | 120.00 | 121.18 | 118.83 | 120.63 | +0.141% | 448,822 | +10.752% | |
| 2026-04-13 | 119.92 | 120.67 | 118.81 | 120.46 | +0.191% | 457,000 | +10.908% | |
| 2026-04-10 | 120.34 | 120.83 | 119.07 | 120.23 | -0.480% | 711,867 | +11.120% | |
| 2026-04-09 | 119.12 | 122.25 | 119.10 | 120.81 | +0.625% | 727,419 | +10.587% | |
| 2026-04-08 | 120.43 | 121.92 | 119.56 | 120.06 | +3.269% | 782,258 | +11.278% | |
| 2026-04-07 | 115.46 | 116.80 | 113.55 | 116.26 | +1.061% | 608,454 | +14.915% | |
| 2026-04-06 | 114.34 | 115.74 | 113.79 | 115.04 | 0.000% | 452,476 | +16.134% | |
| 2026-04-02 | 112.64 | 115.44 | 111.92 | 115.04 | +0.340% | 424,387 | +16.134% | |
| 2026-04-01 | 113.56 | 116.04 | 113.21 | 114.65 | +1.649% | 627,899 | +16.529% | |
| 2026-03-31 | 111.66 | 113.43 | 110.61 | 112.79 | +2.555% | 681,473 | +18.450% | |
| 2026-03-30 | 110.34 | 110.71 | 109.09 | 109.98 | +0.936% | 550,354 | +21.477% | |
| 2026-03-27 | 110.74 | 111.57 | 108.71 | 108.96 | -2.366% | 538,579 | +22.614% | |
| 2026-03-26 | 111.52 | 114.12 | 111.18 | 111.60 | -0.994% | 446,250 | +19.713% | |
| 2026-03-25 | 112.66 | 113.51 | 111.49 | 112.72 | +0.958% | 415,996 | +18.524% | |
| 2026-03-24 | 109.23 | 113.06 | 109.21 | 111.65 | +0.486% | 436,035 | +19.660% | |
| 2026-03-23 | 112.33 | 113.99 | 111.04 | 111.11 | +1.898% | 539,751 | +20.241% | |
| 2026-03-20 | 109.61 | 109.64 | 107.67 | 109.04 | -0.201% | 1,123,084 | +22.524% | |
| 2026-03-19 | 108.53 | 110.63 | 107.12 | 109.26 | +0.183% | 625,884 | +22.277% | |
| 2026-03-18 | 109.98 | 110.24 | 108.42 | 109.06 | -1.490% | 542,847 | +22.501% | |
| 2026-03-17 | 112.04 | 113.51 | 110.14 | 110.71 | -0.234% | 409,118 | +20.676% | |
| 2026-03-16 | 111.94 | 112.50 | 110.84 | 110.97 | +0.535% | 630,816 | +20.393% | |
| 2026-03-13 | 112.30 | 112.96 | 109.85 | 110.38 | -1.394% | 424,959 | +21.036% | |
| 2026-03-12 | 108.94 | 112.15 | 108.35 | 111.94 | +0.188% | 801,540 | +19.350% | |
| 2026-03-11 | 111.50 | 112.71 | 110.62 | 111.73 | -0.861% | 479,984 | +19.574% | |
| 2026-03-10 | 112.96 | 115.70 | 111.98 | 112.70 | -1.106% | 499,708 | +18.545% | Div $0.430 |
| 2026-03-09 | 111.79 | 114.36 | 109.61 | 113.96 | +0.414% | 603,756 | +17.234% | |
| 2026-03-06 | 112.97 | 113.92 | 111.17 | 113.49 | -3.380% | 925,314 | +17.720% | |
| 2026-03-05 | 117.26 | 119.01 | 116.34 | 117.46 | -1.451% | 497,440 | +13.741% | |
| 2026-03-04 | 119.36 | 120.36 | 118.31 | 119.19 | +1.232% | 577,298 | +12.090% | |
| 2026-03-03 | 114.30 | 118.38 | 113.40 | 117.74 | +0.076% | 540,855 | +13.470% | |
| 2026-03-02 | 114.00 | 118.87 | 113.05 | 117.65 | +1.527% | 578,388 | +13.557% | |
| 2026-02-27 | 120.63 | 121.62 | 114.55 | 115.88 | -6.344% | 802,682 | +15.292% | |
| 2026-02-26 | 122.59 | 124.47 | 121.44 | 123.73 | +1.501% | 395,589 | +7.977% | |
| 2026-02-25 | 121.13 | 122.30 | 119.58 | 121.90 | +1.915% | 517,339 | +9.598% | |
| 2026-02-24 | 120.05 | 120.84 | 118.35 | 119.61 | -0.367% | 499,348 | +11.696% | |
| 2026-02-23 | 126.75 | 127.33 | 118.88 | 120.05 | -5.361% | 535,292 | +11.287% | |
| 2026-02-20 | 126.30 | 127.61 | 124.70 | 126.85 | +0.579% | 505,528 | +5.321% | |
| 2026-02-19 | 126.99 | 127.42 | 124.65 | 126.12 | -1.361% | 443,231 | +5.931% | |
| 2026-02-18 | 127.54 | 130.00 | 125.34 | 127.86 | +0.070% | 554,455 | +4.489% | |
| 2026-02-17 | 129.16 | 130.25 | 127.16 | 127.77 | -0.777% | 485,298 | +4.563% | |
| 2026-02-13 | 128.64 | 129.63 | 126.62 | 128.77 | -0.171% | 393,504 | +3.751% | |
| 2026-02-12 | 133.62 | 134.08 | 128.31 | 128.99 | -2.399% | 436,639 | +3.574% | |
| 2026-02-11 | 133.49 | 135.00 | 131.29 | 132.16 | -0.534% | 457,332 | +1.090% | |
| 2026-02-10 | 133.49 | 135.50 | 131.90 | 132.87 | -1.057% | 470,708 | +0.549% | |
| 2026-02-09 | 133.87 | 136.01 | 133.54 | 134.29 | -0.022% | 400,992 | -0.514% | |
| 2026-02-06 | 133.82 | 136.11 | 133.44 | 134.32 | +1.711% | 711,905 | -0.536% | |
| 2026-02-05 | 130.90 | 132.84 | 130.25 | 132.06 | +0.832% | 726,551 | +1.166% | |
| 2026-02-04 | 128.97 | 132.49 | 128.56 | 130.97 | +2.352% | 719,454 | +2.008% | |
| 2026-02-03 | 128.14 | 131.60 | 127.01 | 127.96 | -0.070% | 664,495 | +4.408% | |
| 2026-02-02 | 126.59 | 129.66 | 126.01 | 128.05 | +0.716% | 637,456 | +4.334% | |
| 2026-01-30 | 127.09 | 128.54 | 125.06 | 127.14 | -0.102% | 686,662 | +5.081% | |
| 2026-01-29 | 126.62 | 128.00 | 125.06 | 127.27 | +2.094% | 707,866 | +4.974% | |
| 2026-01-28 | 121.23 | 129.98 | 121.23 | 124.66 | -0.160% | 1,238,860 | +7.172% | |
| 2026-01-27 | 122.92 | 124.99 | 121.76 | 124.86 | +1.927% | 921,634 | +7.000% | |
| 2026-01-26 | 123.01 | 124.49 | 121.63 | 122.50 | -0.536% | 536,801 | +9.061% | |
| 2026-01-23 | 124.03 | 124.84 | 122.08 | 123.16 | -1.527% | 564,580 | +8.477% | |
| 2026-01-22 | 126.42 | 129.18 | 124.71 | 125.07 | -1.005% | 460,654 | +6.820% | |
| 2026-01-21 | 121.81 | 126.96 | 121.33 | 126.34 | +4.838% | 594,938 | +5.746% | |
| 2026-01-20 | 120.10 | 122.45 | 120.01 | 120.51 | -1.278% | 343,481 | +10.862% | |
| 2026-01-16 | 123.03 | 123.77 | 121.77 | 122.07 | -0.998% | 365,981 | +9.445% | |
| 2026-01-15 | 120.85 | 124.11 | 120.85 | 123.30 | +2.120% | 434,526 | +8.354% | |
| 2026-01-14 | 118.53 | 121.30 | 117.38 | 120.74 | +1.633% | 387,206 | +10.651% | |
| 2026-01-13 | 119.01 | 120.26 | 118.36 | 118.80 | -0.151% | 343,350 | +12.458% | |
| 2026-01-12 | 119.96 | 121.08 | 118.32 | 118.98 | -2.106% | 538,212 | +12.288% | |
| 2026-01-09 | 123.19 | 123.98 | 120.90 | 121.54 | -1.155% | 608,355 | +9.923% | |
| 2026-01-08 | 119.47 | 123.98 | 119.47 | 122.96 | +2.262% | 334,249 | +8.653% | |
| 2026-01-07 | 120.94 | 121.57 | 118.83 | 120.24 | -0.980% | 327,740 | +11.111% | |
| 2026-01-06 | 118.97 | 121.54 | 118.41 | 121.43 | +1.420% | 413,886 | +10.022% | |
| 2026-01-05 | 115.99 | 120.77 | 115.99 | 119.73 | +2.790% | 435,353 | +11.584% | |
| 2026-01-02 | 115.12 | 117.14 | 113.61 | 116.48 | +1.252% | 332,376 | +14.698% | |
| 2025-12-31 | 116.74 | 116.79 | 114.97 | 115.04 | -1.406% | 389,576 | +16.134% | |
| 2025-12-30 | 117.16 | 117.16 | 116.36 | 116.68 | -0.410% | 323,243 | +14.501% | |
| 2025-12-29 | 119.13 | 119.45 | 116.56 | 117.16 | -1.463% | 516,399 | +14.032% | |
| 2025-12-26 | 118.92 | 119.08 | 118.14 | 118.90 | 0.000% | 275,150 | +12.363% | |
| 2025-12-24 | 119.52 | 119.72 | 118.58 | 118.90 | -0.260% | 173,832 | +12.363% | |
| 2025-12-23 | 119.42 | 120.06 | 119.03 | 119.21 | -0.584% | 307,477 | +12.071% | |
| 2025-12-22 | 118.95 | 120.25 | 118.95 | 119.91 | +0.807% | 417,846 | +11.417% | |
| 2025-12-19 | 119.43 | 119.81 | 118.17 | 118.95 | -0.701% | 1,417,159 | +12.316% | |
| 2025-12-18 | 120.10 | 121.01 | 119.18 | 119.79 | +0.681% | 513,311 | +11.529% | |
| 2025-12-17 | 118.63 | 120.02 | 117.69 | 118.98 | -0.042% | 649,337 | +12.288% | |
| 2025-12-16 | 119.30 | 119.57 | 118.11 | 119.03 | -0.067% | 568,111 | +12.241% | |
| 2025-12-15 | 119.10 | 119.52 | 117.38 | 119.11 | +0.795% | 661,024 | +12.165% | |
| 2025-12-12 | 120.58 | 120.58 | 117.05 | 118.17 | -1.426% | 621,807 | +13.057% | |
| 2025-12-11 | 118.35 | 120.44 | 118.35 | 119.88 | +1.224% | 525,760 | +11.445% | |
| 2025-12-10 | 113.44 | 119.17 | 112.86 | 118.43 | +3.932% | 587,198 | +12.809% | Div $0.430 |
| 2025-12-09 | 114.57 | 116.69 | 113.81 | 113.95 | -0.254% | 474,804 | +17.244% | |
| 2025-12-08 | 115.81 | 116.51 | 113.81 | 114.24 | -0.609% | 472,127 | +16.947% | |
| 2025-12-05 | 115.15 | 115.39 | 114.30 | 114.94 | -0.811% | 367,343 | +16.235% | |
| 2025-12-04 | 114.38 | 116.07 | 114.06 | 115.88 | +0.765% | 535,638 | +15.292% | |
| 2025-12-03 | 111.57 | 115.17 | 110.40 | 115.00 | +3.604% | 578,581 | +16.174% | |
| 2025-12-02 | 112.99 | 113.61 | 110.81 | 111.00 | -1.289% | 330,833 | +20.360% | |
| 2025-12-01 | 110.35 | 112.84 | 110.02 | 112.45 | +1.233% | 367,805 | +18.808% | |
| 2025-11-28 | 112.23 | 112.38 | 110.61 | 111.08 | -0.839% | 156,154 | +20.274% | |
| 2025-11-26 | 111.71 | 113.04 | 111.40 | 112.02 | -0.160% | 331,372 | +19.264% | |
| 2025-11-25 | 109.45 | 114.18 | 109.36 | 112.20 | +2.738% | 462,749 | +19.073% | |
| 2025-11-24 | 108.30 | 109.72 | 107.50 | 109.21 | +0.349% | 493,427 | +22.333% | |
| 2025-11-21 | 104.95 | 110.23 | 104.62 | 108.83 | +4.273% | 509,341 | +22.760% | |
| 2025-11-20 | 105.44 | 106.62 | 103.81 | 104.37 | +0.279% | 356,164 | +28.006% | |
| 2025-11-19 | 104.33 | 105.95 | 103.52 | 104.08 | -0.086% | 364,527 | +28.363% | |
| 2025-11-18 | 103.77 | 105.14 | 103.38 | 104.17 | +0.173% | 397,260 | +28.252% | |
| 2025-11-17 | 107.88 | 108.37 | 103.52 | 103.99 | -4.068% | 384,457 | +28.474% | |
| 2025-11-14 | 108.08 | 108.93 | 107.59 | 108.40 | -0.578% | 416,444 | +23.247% | |
| 2025-11-13 | 109.03 | 110.68 | 107.88 | 109.03 | -0.710% | 455,969 | +22.535% | |
| 2025-11-12 | 109.91 | 111.32 | 109.42 | 109.81 | +0.009% | 345,701 | +21.665% | |
| 2025-11-11 | 110.17 | 111.17 | 109.11 | 109.80 | -0.390% | 306,152 | +21.676% | |
| 2025-11-10 | 109.13 | 111.02 | 109.13 | 110.23 | +1.138% | 515,814 | +21.201% | |
| 2025-11-07 | 106.67 | 109.10 | 106.00 | 108.99 | +1.803% | 371,629 | +22.580% | |
| 2025-11-06 | 107.52 | 107.80 | 106.55 | 107.06 | -0.093% | 644,425 | +24.790% | |
| 2025-11-05 | 106.69 | 108.47 | 105.55 | 107.16 | +0.828% | 425,709 | +24.673% | |
| 2025-11-04 | 106.75 | 106.75 | 104.92 | 106.28 | -0.960% | 590,929 | +25.706% | |
| 2025-11-03 | 106.36 | 107.47 | 105.34 | 107.31 | +0.402% | 571,993 | +24.499% | |
| 2025-10-31 | 106.56 | 107.34 | 103.86 | 106.88 | -0.591% | 660,555 | +25.000% | |
| 2025-10-30 | 108.15 | 110.85 | 107.25 | 107.52 | -1.072% | 583,008 | +24.262% | |
| 2025-10-29 | 112.29 | 113.67 | 107.74 | 108.68 | -3.215% | 929,632 | +22.930% | |
| 2025-10-28 | 112.72 | 113.75 | 111.34 | 112.29 | -0.129% | 625,243 | +18.978% | |
| 2025-10-27 | 114.25 | 114.65 | 112.06 | 112.44 | -0.999% | 485,425 | +18.824% | |
| 2025-10-24 | 112.50 | 114.17 | 111.73 | 113.57 | +2.159% | 462,091 | +17.637% | |
| 2025-10-23 | 111.62 | 111.98 | 109.88 | 111.17 | -0.206% | 341,467 | +20.176% | |
| 2025-10-22 | 112.29 | 113.64 | 110.96 | 111.40 | -0.420% | 406,656 | +19.928% | |
| 2025-10-21 | 112.14 | 112.57 | 108.78 | 111.87 | -0.436% | 377,104 | +19.424% | |
| 2025-10-20 | 109.66 | 112.75 | 109.37 | 112.36 | +3.225% | 367,025 | +18.904% | |
| 2025-10-17 | 108.49 | 110.09 | 107.30 | 108.85 | +1.322% | 610,830 | +22.738% | |
| 2025-10-16 | 115.84 | 117.43 | 106.41 | 107.43 | -7.587% | 738,183 | +24.360% | |
| 2025-10-15 | 118.69 | 119.22 | 115.74 | 116.25 | -1.832% | 302,904 | +14.925% | |
| 2025-10-14 | 115.57 | 119.35 | 115.30 | 118.42 | +1.902% | 563,418 | +12.819% | |
| 2025-10-13 | 114.71 | 116.50 | 113.84 | 116.21 | +2.823% | 316,518 | +14.964% | |
| 2025-10-10 | 119.28 | 119.64 | 112.85 | 113.02 | -4.761% | 369,250 | +18.209% | |
| 2025-10-09 | 118.68 | 119.64 | 117.56 | 118.67 | -0.261% | 348,365 | +12.581% | |
| 2025-10-08 | 119.60 | 120.79 | 117.92 | 118.98 | +0.498% | 357,525 | +12.288% | |
| 2025-10-07 | 120.25 | 120.77 | 117.89 | 118.39 | -1.333% | 317,643 | +12.847% | |
| 2025-10-06 | 119.84 | 121.89 | 119.05 | 119.99 | +0.410% | 467,145 | +11.343% | |
| 2025-10-03 | 118.76 | 119.97 | 118.47 | 119.50 | +1.014% | 380,368 | +11.799% | |
| 2025-10-02 | 118.08 | 118.67 | 116.81 | 118.30 | 0.000% | 301,978 | +12.933% | |
| 2025-10-01 | 117.77 | 118.47 | 115.99 | 118.30 | -0.042% | 395,298 | +12.933% | |
| 2025-09-30 | 118.49 | 119.00 | 116.74 | 118.35 | -0.118% | 435,549 | +12.886% | |
| 2025-09-29 | 120.49 | 121.50 | 117.19 | 118.49 | -0.787% | 454,936 | +12.752% | |
| 2025-09-26 | 119.20 | 120.33 | 118.18 | 119.43 | +0.530% | 311,256 | +11.865% | |
| 2025-09-25 | 118.88 | 119.19 | 117.36 | 118.80 | +0.051% | 320,123 | +12.458% | |
| 2025-09-24 | 120.01 | 120.37 | 118.10 | 118.74 | -0.959% | 364,357 | +12.515% | |
| 2025-09-23 | 120.26 | 121.64 | 118.99 | 119.89 | +0.318% | 435,052 | +11.435% | |
| 2025-09-22 | 121.81 | 122.14 | 119.01 | 119.51 | -2.473% | 557,582 | +11.790% | |
| 2025-09-19 | 124.08 | 124.10 | 121.53 | 122.54 | -1.321% | 1,394,960 | +9.026% | |
| 2025-09-18 | 120.84 | 124.42 | 119.44 | 124.18 | +3.020% | 481,739 | +7.586% | |
| 2025-09-17 | 119.16 | 123.20 | 119.16 | 120.54 | +1.388% | 421,648 | +10.835% | |
| 2025-09-16 | 120.30 | 121.69 | 117.74 | 118.89 | -1.250% | 406,539 | +12.373% | |
| 2025-09-15 | 120.60 | 121.59 | 119.72 | 120.39 | -0.170% | 394,618 | +10.968% | |
| 2025-09-12 | 121.32 | 121.66 | 120.28 | 120.60 | -0.888% | 323,188 | +10.779% | |
| 2025-09-11 | 122.23 | 122.80 | 121.12 | 121.68 | -0.254% | 496,256 | +9.796% | |
| 2025-09-10 | 121.59 | 123.27 | 121.43 | 121.99 | -0.335% | 442,410 | +9.517% | Div $0.400 |
| 2025-09-09 | 126.14 | 126.14 | 122.15 | 122.40 | -2.540% | 560,935 | +9.150% | |
| 2025-09-08 | 125.39 | 125.68 | 122.45 | 125.59 | +0.900% | 707,323 | +6.378% | |
| 2025-09-05 | 124.35 | 125.64 | 122.51 | 124.47 | +0.679% | 692,812 | +7.335% | |
| 2025-09-04 | 121.83 | 123.83 | 120.77 | 123.63 | +1.795% | 401,848 | +8.064% | |
| 2025-09-03 | 121.19 | 122.47 | 120.31 | 121.45 | -0.066% | 298,946 | +10.004% | |
| 2025-09-02 | 120.92 | 121.55 | 119.33 | 121.53 | -0.304% | 459,611 | +9.932% | |
| 2025-08-29 | 122.47 | 123.31 | 121.44 | 121.90 | -0.282% | 440,603 | +9.598% | |
| 2025-08-28 | 122.52 | 123.64 | 116.60 | 122.25 | -0.606% | 323,648 | +9.289% | |
| 2025-08-27 | 122.02 | 124.20 | 121.86 | 122.99 | +0.220% | 652,547 | +8.627% | |
| 2025-08-26 | 120.18 | 123.17 | 120.18 | 122.72 | +1.792% | 597,178 | +8.866% | |
| 2025-08-25 | 120.85 | 121.50 | 120.31 | 120.56 | -0.847% | 494,785 | +10.816% | |
| 2025-08-22 | 115.74 | 121.90 | 115.61 | 121.59 | +5.556% | 836,040 | +9.877% | |
| 2025-08-21 | 115.20 | 116.00 | 114.33 | 115.19 | -0.492% | 403,235 | +15.982% | |
| 2025-08-20 | 115.92 | 116.54 | 114.89 | 115.76 | -0.147% | 543,403 | +15.411% | |
| 2025-08-19 | 115.26 | 116.95 | 115.05 | 115.93 | +0.225% | 597,162 | +15.242% | |
| 2025-08-18 | 115.06 | 115.75 | 113.88 | 115.67 | +0.513% | 472,090 | +15.501% | |
| 2025-08-15 | 117.31 | 117.35 | 114.76 | 115.08 | -1.691% | 528,918 | +16.093% | |
| 2025-08-14 | 114.89 | 117.49 | 114.89 | 117.06 | +0.326% | 515,571 | +14.130% | |
| 2025-08-13 | 115.87 | 116.83 | 114.90 | 116.68 | +1.859% | 643,243 | +14.501% | |
| 2025-08-12 | 110.92 | 114.62 | 110.52 | 114.55 | +4.326% | 549,680 | +16.630% | |
| 2025-08-11 | 110.37 | 111.03 | 109.37 | 109.80 | -0.345% | 322,182 | +21.676% | |
| 2025-08-08 | 109.80 | 111.05 | 108.98 | 110.18 | +1.446% | 405,933 | +21.256% | |
| 2025-08-07 | 110.54 | 110.54 | 107.46 | 108.61 | -1.264% | 493,085 | +23.009% | |
| 2025-08-06 | 111.74 | 111.74 | 109.78 | 110.00 | -1.132% | 468,404 | +21.455% | |
| 2025-08-05 | 110.49 | 111.37 | 108.86 | 111.26 | +0.642% | 1,264,834 | +20.079% | |
| 2025-08-04 | 108.23 | 110.64 | 107.86 | 110.55 | +1.993% | 641,254 | +20.850% | |
| 2025-08-01 | 108.41 | 109.65 | 105.51 | 108.39 | -1.455% | 855,112 | +23.259% | |
| 2025-07-31 | 110.42 | 111.36 | 109.05 | 109.99 | -0.731% | 1,053,425 | +21.466% | |
| 2025-07-30 | 111.38 | 114.39 | 110.27 | 110.80 | +1.465% | 1,066,160 | +20.578% | |
| 2025-07-29 | 110.12 | 110.72 | 108.11 | 109.20 | +0.229% | 905,712 | +22.344% | |
| 2025-07-28 | 108.37 | 109.31 | 108.04 | 108.95 | +0.768% | 518,846 | +22.625% | |
| 2025-07-25 | 108.02 | 108.44 | 105.81 | 108.12 | +0.065% | 454,664 | +23.566% | |
| 2025-07-24 | 107.81 | 108.44 | 106.90 | 108.05 | -0.176% | 601,238 | +23.646% | |
| 2025-07-23 | 109.30 | 109.40 | 107.63 | 108.24 | -0.377% | 355,120 | +23.429% | |
| 2025-07-22 | 108.57 | 109.75 | 107.63 | 108.65 | +0.221% | 431,448 | +22.964% | |
| 2025-07-21 | 109.80 | 110.82 | 108.34 | 108.41 | -1.203% | 336,418 | +23.236% | |
| 2025-07-18 | 110.60 | 110.60 | 108.97 | 109.73 | +0.283% | 407,418 | +21.753% | |
| 2025-07-17 | 108.13 | 110.26 | 108.13 | 109.42 | +0.857% | 446,742 | +22.098% | |
| 2025-07-16 | 107.55 | 108.90 | 106.22 | 108.49 | +1.544% | 480,583 | +23.145% | |
| 2025-07-15 | 111.97 | 112.45 | 106.82 | 106.84 | -4.684% | 758,994 | +25.047% | |
| 2025-07-14 | 110.29 | 112.20 | 110.12 | 112.09 | +1.706% | 471,061 | +19.190% | |
| 2025-07-11 | 110.55 | 111.35 | 109.98 | 110.21 | -1.121% | 396,822 | +21.223% | |
| 2025-07-10 | 110.46 | 112.16 | 110.00 | 111.46 | +0.696% | 369,365 | +19.864% | |
| 2025-07-09 | 110.12 | 110.77 | 109.25 | 110.69 | +0.518% | 708,730 | +20.697% | |
| 2025-07-08 | 109.75 | 111.25 | 109.11 | 110.12 | +1.065% | 628,798 | +21.322% | |
| 2025-07-07 | 109.35 | 111.19 | 108.23 | 108.96 | -1.260% | 548,687 | +22.614% | |
| 2025-07-03 | 110.00 | 111.64 | 109.20 | 110.35 | +0.841% | 301,433 | +21.069% | |
| 2025-07-02 | 108.54 | 109.63 | 107.42 | 109.43 | +1.193% | 489,838 | +22.087% | |
| 2025-07-01 | 104.18 | 109.45 | 103.07 | 108.14 | +2.834% | 590,156 | +23.544% | |
| 2025-06-30 | 106.31 | 106.98 | 104.98 | 105.16 | -0.811% | 573,140 | +27.045% | |
| 2025-06-27 | 106.23 | 107.19 | 105.30 | 106.02 | -0.113% | 1,786,333 | +26.014% | |
| 2025-06-26 | 103.23 | 106.36 | 103.17 | 106.14 | +3.460% | 483,277 | +25.871% | |
| 2025-06-25 | 103.50 | 103.67 | 102.47 | 102.59 | -1.089% | 623,273 | +30.227% | |
| 2025-06-24 | 102.72 | 104.96 | 102.39 | 103.72 | +1.986% | 573,462 | +28.808% | |
| 2025-06-23 | 100.40 | 101.82 | 99.10 | 101.70 | +1.033% | 594,831 | +31.367% | |
| 2025-06-20 | 100.63 | 102.50 | 99.54 | 100.66 | +1.176% | 2,037,262 | +32.724% | |
| 2025-06-18 | 98.28 | 100.70 | 98.16 | 99.49 | +0.780% | 951,457 | +34.285% | |
| 2025-06-17 | 99.75 | 101.29 | 98.59 | 98.72 | -1.995% | 681,864 | +35.332% | |
| 2025-06-16 | 102.20 | 102.38 | 100.32 | 100.73 | +0.030% | 477,472 | +32.632% | |
| 2025-06-13 | 102.29 | 103.07 | 100.35 | 100.70 | -2.337% | 410,876 | +32.671% | |
| 2025-06-12 | 104.15 | 104.15 | 102.61 | 103.11 | -1.660% | 415,484 | +29.570% | |
| 2025-06-11 | 106.70 | 107.20 | 104.08 | 104.85 | -1.169% | 684,827 | +27.420% | |
| 2025-06-10 | 105.62 | 106.94 | 105.21 | 106.09 | +0.189% | 477,154 | +25.931% | Div $0.400 |
| 2025-06-09 | 105.48 | 106.66 | 104.58 | 105.89 | +1.050% | 431,997 | +26.169% | |
| 2025-06-06 | 103.79 | 104.97 | 103.20 | 104.79 | +2.897% | 545,326 | +27.493% | |
| 2025-06-05 | 102.31 | 102.77 | 100.89 | 101.84 | -0.147% | 577,982 | +31.186% | |
| 2025-06-04 | 103.60 | 104.02 | 101.74 | 101.99 | -1.507% | 434,154 | +30.993% | |
| 2025-06-03 | 101.51 | 103.78 | 100.14 | 103.55 | +1.390% | 529,127 | +29.020% | |
| 2025-06-02 | 102.90 | 102.90 | 100.69 | 102.13 | -0.960% | 468,480 | +30.814% | |
| 2025-05-30 | 103.60 | 103.78 | 102.62 | 103.12 | -0.646% | 459,585 | +29.558% | |
| 2025-05-29 | 104.35 | 104.35 | 103.08 | 103.79 | +0.212% | 304,446 | +28.721% | |
| 2025-05-28 | 105.04 | 105.55 | 103.28 | 103.57 | -1.652% | 520,840 | +28.995% | |
| 2025-05-27 | 103.31 | 105.53 | 101.89 | 105.31 | +3.754% | 693,927 | +26.864% | |
| 2025-05-23 | 99.75 | 102.47 | 99.75 | 101.50 | -0.617% | 634,130 | +31.626% | |
| 2025-05-22 | 102.30 | 103.30 | 101.75 | 102.13 | -0.234% | 438,509 | +30.814% | |
| 2025-05-21 | 105.25 | 105.82 | 102.13 | 102.37 | -3.606% | 408,160 | +30.507% | |
| 2025-05-20 | 106.74 | 106.82 | 105.77 | 106.20 | -0.618% | 321,822 | +25.800% | |
| 2025-05-19 | 105.57 | 107.01 | 105.57 | 106.86 | -0.177% | 379,360 | +25.023% | |
| 2025-05-16 | 106.50 | 107.36 | 105.44 | 107.05 | +0.526% | 392,203 | +24.801% | |
| 2025-05-15 | 106.77 | 107.26 | 105.61 | 106.49 | -0.262% | 361,152 | +25.458% | |
| 2025-05-14 | 107.44 | 107.86 | 101.98 | 106.77 | -1.130% | 577,124 | +25.129% | |
| 2025-05-13 | 106.38 | 108.49 | 104.89 | 107.99 | +0.662% | 445,061 | +23.715% | |
| 2025-05-12 | 108.13 | 109.46 | 106.74 | 107.28 | +4.135% | 487,649 | +24.534% | |
| 2025-05-09 | 103.43 | 104.06 | 102.47 | 103.02 | -0.521% | 414,277 | +29.684% | |
| 2025-05-08 | 102.58 | 104.56 | 101.42 | 103.56 | +2.191% | 431,143 | +29.007% | |
| 2025-05-07 | 101.48 | 102.70 | 99.20 | 101.34 | +1.249% | 658,590 | +31.833% | |
| 2025-05-06 | 99.47 | 100.66 | 98.59 | 100.09 | -0.901% | 443,821 | +33.480% | |
| 2025-05-05 | 99.64 | 102.53 | 99.51 | 101.00 | +0.658% | 470,181 | +32.277% | |
| 2025-05-02 | 99.33 | 100.49 | 97.76 | 100.34 | 0.000% | 629,568 | +33.147% |