USLM
United States Lime & Minerals
stockNASDAQ
At CloseNov 6, 2026 3:59:21 PM EST
118.06USD-1.135%(-1.35)81,521
USLM Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 118.53 | 120.32 | 117.79 | 118.06 | -1.131% | 81,521 | 0.000% | |
| 2026-11-05 | 123.98 | 124.94 | 118.60 | 119.41 | -3.218% | 165,725 | -1.131% | |
| 2026-11-04 | 124.04 | 126.03 | 118.50 | 123.38 | +1.933% | 261,243 | -4.312% | |
| 2026-11-03 | 120.20 | 123.27 | 119.92 | 121.04 | +1.723% | 179,122 | -2.462% | |
| 2026-11-02 | 107.05 | 124.79 | 106.92 | 118.99 | +6.612% | 324,372 | -0.782% | |
| 2026-10-30 | 112.34 | 115.27 | 111.34 | 111.61 | -2.002% | 112,018 | +5.779% | |
| 2026-10-29 | 109.68 | 114.42 | 109.68 | 113.89 | +4.199% | 124,629 | +3.661% | |
| 2026-10-28 | 110.00 | 110.59 | 108.45 | 109.30 | -0.745% | 157,697 | +8.015% | |
| 2026-10-27 | 110.04 | 111.62 | 109.50 | 110.12 | +0.429% | 140,813 | +7.210% | |
| 2026-10-26 | 112.81 | 113.03 | 109.50 | 109.65 | -1.844% | 145,426 | +7.670% | |
| 2026-10-23 | 110.96 | 113.39 | 110.52 | 111.71 | +0.188% | 146,357 | +5.684% | |
| 2026-10-22 | 105.99 | 112.06 | 105.69 | 111.50 | +4.606% | 130,539 | +5.883% | |
| 2026-10-21 | 107.63 | 108.43 | 105.33 | 106.59 | +0.075% | 157,698 | +10.761% | |
| 2026-10-20 | 106.74 | 108.00 | 105.50 | 106.51 | -0.150% | 150,952 | +10.844% | |
| 2026-10-19 | 106.61 | 107.31 | 105.72 | 106.67 | +0.585% | 104,023 | +10.678% | |
| 2026-10-16 | 108.00 | 109.24 | 105.32 | 106.05 | -0.925% | 106,989 | +11.325% | |
| 2026-10-15 | 106.23 | 108.64 | 105.52 | 107.04 | +2.059% | 93,347 | +10.295% | |
| 2026-10-14 | 105.33 | 106.11 | 103.40 | 104.88 | -1.475% | 109,949 | +12.567% | |
| 2026-10-13 | 108.38 | 108.85 | 105.36 | 106.45 | -0.866% | 132,270 | +10.907% | |
| 2026-10-12 | 107.99 | 109.06 | 107.38 | 107.38 | -1.105% | 75,519 | +9.946% | |
| 2026-10-09 | 109.72 | 110.38 | 108.16 | 108.58 | -0.431% | 93,300 | +8.731% | |
| 2026-10-08 | 110.08 | 110.08 | 108.81 | 109.05 | -1.106% | 77,858 | +8.262% | |
| 2026-10-07 | 110.60 | 111.36 | 109.97 | 110.27 | -1.377% | 88,390 | +7.064% | |
| 2026-10-06 | 111.37 | 112.08 | 109.00 | 111.81 | +0.930% | 142,893 | +5.590% | |
| 2026-10-05 | 111.61 | 112.30 | 109.67 | 110.78 | -0.207% | 107,332 | +6.572% | |
| 2026-10-02 | 112.83 | 114.48 | 110.71 | 111.01 | -0.314% | 104,234 | +6.351% | |
| 2026-10-01 | 113.49 | 114.20 | 110.14 | 111.36 | -1.547% | 168,416 | +6.017% | |
| 2026-09-30 | 110.99 | 114.09 | 110.41 | 113.11 | +2.362% | 151,188 | +4.376% | |
| 2026-09-29 | 112.13 | 112.31 | 109.83 | 110.50 | -0.737% | 96,028 | +6.842% | |
| 2026-09-28 | 111.18 | 111.88 | 110.20 | 111.32 | -0.072% | 97,595 | +6.055% | |
| 2026-09-25 | 110.37 | 111.98 | 110.37 | 111.40 | +1.810% | 82,189 | +5.978% | |
| 2026-09-24 | 108.48 | 109.89 | 106.69 | 109.42 | +0.009% | 156,531 | +7.896% | |
| 2026-09-23 | 112.57 | 112.57 | 106.96 | 109.41 | -3.841% | 236,173 | +7.906% | |
| 2026-09-22 | 116.21 | 117.61 | 112.95 | 113.78 | -0.672% | 143,940 | +3.762% | |
| 2026-09-21 | 113.88 | 115.07 | 112.73 | 114.55 | +0.925% | 111,370 | +3.064% | |
| 2026-09-18 | 114.83 | 114.83 | 113.03 | 113.50 | -0.813% | 561,099 | +4.018% | |
| 2026-09-17 | 116.00 | 117.48 | 114.43 | 114.43 | +0.263% | 100,474 | +3.172% | |
| 2026-09-16 | 118.15 | 118.17 | 113.51 | 114.13 | -3.148% | 150,804 | +3.443% | |
| 2026-09-15 | 116.50 | 118.39 | 115.42 | 117.84 | +1.211% | 205,240 | +0.187% | |
| 2026-09-14 | 117.48 | 117.48 | 114.80 | 116.43 | -1.180% | 152,842 | +1.400% | |
| 2026-09-11 | 117.20 | 117.99 | 116.14 | 117.82 | +1.665% | 84,372 | +0.204% | |
| 2026-09-10 | 115.44 | 116.00 | 113.09 | 115.89 | +0.234% | 93,660 | +1.872% | |
| 2026-09-09 | 116.98 | 117.88 | 115.28 | 115.62 | -1.340% | 101,729 | +2.110% | |
| 2026-09-08 | 116.52 | 118.04 | 114.81 | 117.19 | +0.428% | 112,748 | +0.742% | |
| 2026-09-04 | 114.29 | 117.09 | 114.29 | 116.69 | +0.742% | 58,491 | +1.174% | |
| 2026-09-03 | 117.12 | 117.92 | 113.86 | 115.83 | +0.312% | 143,127 | +1.925% | |
| 2026-09-02 | 115.05 | 116.91 | 114.81 | 115.47 | +0.365% | 130,920 | +2.243% | |
| 2026-09-01 | 117.32 | 118.02 | 114.54 | 115.05 | -2.607% | 114,828 | +2.616% | |
| 2026-08-31 | 118.91 | 119.48 | 115.91 | 118.13 | -1.526% | 146,403 | -0.059% | |
| 2026-08-28 | 120.64 | 122.28 | 119.85 | 119.96 | +0.251% | 140,693 | -1.584% | |
| 2026-08-27 | 117.18 | 120.64 | 117.18 | 119.66 | +1.329% | 170,682 | -1.337% | |
| 2026-08-26 | 119.61 | 121.28 | 116.97 | 118.09 | -0.823% | 98,761 | -0.025% | |
| 2026-08-25 | 122.03 | 122.03 | 118.01 | 119.07 | -1.506% | 153,010 | -0.848% | |
| 2026-08-24 | 119.11 | 122.00 | 119.11 | 120.89 | +1.682% | 127,250 | -2.341% | |
| 2026-08-21 | 121.44 | 122.92 | 118.60 | 118.89 | -1.090% | 179,256 | -0.698% | Div $0.060 |
| 2026-08-20 | 118.22 | 123.05 | 118.00 | 120.20 | +0.636% | 174,946 | -1.780% | |
| 2026-08-19 | 118.81 | 121.90 | 117.81 | 119.44 | +1.298% | 242,823 | -1.155% | |
| 2026-08-18 | 117.61 | 118.95 | 116.00 | 117.91 | +0.230% | 197,723 | +0.127% | |
| 2026-08-17 | 117.05 | 118.20 | 116.45 | 117.64 | +0.196% | 71,489 | +0.357% | |
| 2026-08-14 | 116.90 | 118.42 | 116.73 | 117.41 | +0.009% | 75,609 | +0.554% | |
| 2026-08-13 | 119.48 | 120.92 | 117.39 | 117.40 | -1.593% | 103,054 | +0.562% | |
| 2026-08-12 | 120.65 | 120.80 | 118.06 | 119.30 | -0.979% | 113,088 | -1.039% | |
| 2026-08-11 | 120.23 | 121.56 | 118.59 | 120.48 | +0.141% | 123,460 | -2.009% | |
| 2026-08-10 | 120.07 | 122.37 | 119.98 | 120.31 | +0.204% | 94,623 | -1.870% | |
| 2026-08-07 | 116.29 | 120.47 | 116.29 | 120.06 | +3.255% | 109,511 | -1.670% | |
| 2026-08-06 | 117.60 | 117.81 | 115.13 | 116.28 | -1.299% | 101,554 | +1.531% | |
| 2026-08-05 | 116.07 | 118.82 | 116.07 | 117.81 | +1.877% | 143,475 | +0.212% | |
| 2026-08-04 | 112.96 | 117.99 | 111.31 | 115.64 | +3.490% | 165,467 | +2.093% | |
| 2026-08-03 | 112.33 | 113.71 | 110.94 | 111.74 | +1.306% | 173,953 | +5.656% | |
| 2026-07-31 | 112.32 | 112.98 | 108.60 | 110.30 | -2.329% | 442,771 | +7.035% | |
| 2026-07-30 | 113.65 | 115.61 | 109.20 | 112.93 | -0.062% | 221,678 | +4.543% | |
| 2026-07-29 | 112.96 | 114.95 | 107.98 | 113.00 | -0.651% | 247,162 | +4.478% | |
| 2026-07-28 | 114.65 | 119.06 | 113.11 | 113.74 | -0.646% | 193,146 | +3.798% | |
| 2026-07-27 | 111.67 | 114.72 | 109.02 | 114.48 | +3.144% | 209,693 | +3.127% | |
| 2026-07-24 | 107.11 | 111.08 | 106.44 | 110.99 | +4.226% | 167,282 | +6.370% | |
| 2026-07-23 | 105.95 | 107.89 | 105.95 | 106.49 | -0.699% | 212,333 | +10.865% | |
| 2026-07-22 | 106.65 | 108.14 | 106.50 | 107.24 | +0.159% | 99,772 | +10.090% | |
| 2026-07-21 | 105.97 | 108.01 | 104.96 | 107.07 | +1.923% | 104,036 | +10.264% | |
| 2026-07-20 | 105.16 | 105.67 | 104.04 | 105.05 | +0.076% | 101,623 | +12.385% | |
| 2026-07-17 | 107.62 | 109.24 | 104.41 | 104.97 | -3.759% | 102,847 | +12.470% | |
| 2026-07-16 | 105.25 | 109.24 | 105.25 | 109.07 | +4.094% | 133,189 | +8.242% | |
| 2026-07-15 | 104.15 | 106.03 | 104.15 | 104.78 | +0.740% | 97,460 | +12.674% | |
| 2026-07-14 | 103.72 | 105.52 | 103.08 | 104.01 | +0.658% | 161,583 | +13.508% | |
| 2026-07-13 | 101.24 | 103.65 | 101.24 | 103.33 | +2.226% | 148,842 | +14.255% | |
| 2026-07-10 | 100.10 | 101.45 | 99.73 | 101.08 | +1.895% | 123,921 | +16.799% | |
| 2026-07-09 | 98.31 | 99.75 | 97.14 | 99.20 | +1.754% | 203,019 | +19.012% | |
| 2026-07-08 | 98.48 | 99.36 | 96.27 | 97.49 | -2.373% | 344,058 | +21.100% | |
| 2026-07-07 | 102.16 | 104.09 | 99.35 | 99.86 | -2.841% | 224,384 | +18.226% | |
| 2026-07-06 | 106.94 | 107.93 | 102.62 | 102.78 | -4.391% | 173,144 | +14.867% | |
| 2026-07-02 | 106.33 | 107.51 | 105.07 | 107.50 | +1.386% | 232,577 | +9.823% | |
| 2026-07-01 | 104.99 | 108.43 | 104.83 | 106.03 | +1.299% | 177,594 | +11.346% | |
| 2026-06-30 | 102.16 | 104.90 | 101.00 | 104.67 | +2.860% | 237,015 | +12.793% | |
| 2026-06-29 | 110.00 | 111.20 | 101.59 | 101.76 | -4.307% | 296,507 | +16.018% | |
| 2026-06-26 | 106.81 | 108.73 | 106.01 | 106.34 | -0.756% | 326,446 | +11.021% | |
| 2026-06-25 | 108.39 | 110.38 | 106.68 | 107.15 | -0.028% | 166,903 | +10.182% | |
| 2026-06-24 | 106.20 | 107.38 | 105.04 | 107.18 | +1.276% | 177,423 | +10.151% | |
| 2026-06-23 | 109.81 | 111.79 | 105.72 | 105.83 | -4.761% | 177,819 | +11.556% | |
| 2026-06-22 | 112.40 | 113.90 | 109.71 | 111.12 | -2.183% | 267,056 | +6.246% | |
| 2026-06-18 | 110.77 | 115.21 | 110.77 | 113.60 | +2.927% | 1,774,615 | +3.926% | |
| 2026-06-17 | 109.05 | 112.47 | 107.90 | 110.37 | +0.813% | 267,909 | +6.967% | |
| 2026-06-16 | 111.38 | 113.67 | 109.34 | 109.48 | -0.788% | 337,086 | +7.837% | |
| 2026-06-15 | 109.80 | 112.14 | 105.94 | 110.35 | +1.808% | 359,957 | +6.987% | |
| 2026-06-12 | 107.05 | 109.35 | 104.42 | 108.39 | +2.303% | 338,790 | +8.921% | |
| 2026-06-11 | 104.49 | 106.91 | 104.07 | 105.95 | +1.904% | 165,716 | +11.430% | |
| 2026-06-10 | 108.19 | 110.94 | 103.00 | 103.97 | -3.239% | 261,803 | +13.552% | |
| 2026-06-09 | 107.20 | 109.98 | 106.16 | 107.45 | +1.684% | 304,328 | +9.874% | |
| 2026-06-08 | 108.00 | 113.15 | 105.65 | 105.67 | +1.013% | 460,369 | +11.725% | |
| 2026-06-05 | 107.65 | 108.30 | 104.41 | 104.61 | -2.371% | 138,998 | +12.857% | |
| 2026-06-04 | 107.80 | 108.33 | 105.11 | 107.15 | +0.743% | 217,955 | +10.182% | |
| 2026-06-03 | 107.85 | 109.59 | 105.77 | 106.36 | -0.871% | 198,665 | +11.000% | |
| 2026-06-02 | 111.12 | 112.79 | 106.83 | 107.30 | -3.529% | 321,469 | +10.033% | |
| 2026-06-01 | 113.04 | 113.04 | 108.96 | 111.22 | -2.430% | 133,585 | +6.150% | |
| 2026-05-29 | 111.14 | 115.48 | 109.61 | 113.99 | +2.417% | 117,218 | +3.570% | |
| 2026-05-28 | 111.13 | 112.66 | 110.85 | 111.30 | -0.545% | 102,797 | +6.074% | |
| 2026-05-27 | 109.93 | 112.57 | 108.31 | 111.91 | +2.285% | 120,723 | +5.495% | |
| 2026-05-26 | 106.62 | 109.97 | 106.62 | 109.41 | +3.178% | 127,692 | +7.906% | |
| 2026-05-22 | 106.34 | 107.37 | 104.58 | 106.04 | +0.151% | 111,866 | +11.335% | Div $0.060 |
| 2026-05-21 | 102.72 | 107.25 | 100.33 | 105.88 | +1.690% | 172,735 | +11.504% | |
| 2026-05-20 | 102.69 | 104.40 | 100.88 | 104.12 | +1.640% | 293,822 | +13.388% | |
| 2026-05-19 | 104.12 | 105.08 | 101.86 | 102.44 | -1.802% | 112,698 | +15.248% | |
| 2026-05-18 | 104.17 | 107.78 | 102.58 | 104.32 | +0.308% | 87,975 | +13.171% | |
| 2026-05-15 | 106.93 | 106.93 | 102.67 | 104.00 | -3.283% | 107,797 | +13.519% | |
| 2026-05-14 | 109.97 | 110.72 | 106.50 | 107.53 | -1.664% | 110,884 | +9.793% | |
| 2026-05-13 | 108.90 | 110.79 | 107.02 | 109.35 | -0.091% | 101,895 | +7.965% | |
| 2026-05-12 | 109.25 | 109.95 | 108.09 | 109.45 | -0.292% | 73,174 | +7.867% | |
| 2026-05-11 | 110.01 | 113.04 | 109.25 | 109.77 | -0.227% | 109,280 | +7.552% | |
| 2026-05-08 | 110.13 | 111.80 | 108.87 | 110.02 | +0.677% | 95,565 | +7.308% | |
| 2026-05-07 | 108.18 | 110.60 | 106.56 | 109.28 | +2.150% | 194,914 | +8.034% | |
| 2026-05-06 | 109.15 | 110.62 | 106.16 | 106.98 | +0.498% | 124,875 | +10.357% | |
| 2026-05-05 | 106.47 | 111.95 | 105.54 | 106.45 | -0.019% | 170,630 | +10.907% | |
| 2026-05-04 | 108.87 | 111.56 | 104.76 | 106.47 | -3.209% | 213,716 | +10.886% | |
| 2026-05-01 | 107.68 | 112.45 | 106.17 | 110.00 | +2.164% | 210,017 | +7.327% | |
| 2026-04-30 | 123.30 | 125.00 | 103.07 | 107.67 | -16.040% | 384,143 | +9.650% | |
| 2026-04-29 | 129.70 | 132.90 | 127.95 | 128.24 | -1.126% | 95,987 | -7.938% | |
| 2026-04-28 | 128.51 | 130.54 | 126.31 | 129.70 | +0.942% | 114,913 | -8.975% | |
| 2026-04-27 | 131.20 | 131.92 | 128.17 | 128.49 | -2.282% | 112,753 | -8.117% | |
| 2026-04-24 | 132.82 | 134.24 | 130.34 | 131.49 | -0.665% | 136,457 | -10.214% | |
| 2026-04-23 | 132.02 | 133.52 | 130.38 | 132.37 | +0.265% | 127,144 | -10.811% | |
| 2026-04-22 | 130.81 | 134.44 | 129.75 | 132.02 | +1.946% | 105,204 | -10.574% | |
| 2026-04-21 | 137.24 | 138.30 | 127.31 | 129.50 | -5.811% | 117,088 | -8.834% | |
| 2026-04-20 | 138.44 | 139.99 | 137.49 | 137.49 | -1.413% | 83,932 | -14.132% | |
| 2026-04-17 | 134.66 | 140.55 | 134.41 | 139.46 | +4.371% | 154,352 | -15.345% | |
| 2026-04-16 | 133.09 | 134.79 | 130.37 | 133.62 | -0.149% | 173,235 | -11.645% | |
| 2026-04-15 | 136.61 | 138.07 | 133.34 | 133.82 | -2.527% | 128,137 | -11.777% | |
| 2026-04-14 | 138.88 | 139.59 | 136.00 | 137.29 | -0.931% | 147,813 | -14.007% | |
| 2026-04-13 | 136.30 | 138.58 | 135.24 | 138.58 | +1.286% | 75,496 | -14.807% | |
| 2026-04-10 | 136.32 | 137.45 | 135.26 | 136.82 | +0.426% | 118,212 | -13.711% | |
| 2026-04-09 | 134.68 | 138.04 | 133.85 | 136.24 | +0.383% | 122,897 | -13.344% | |
| 2026-04-08 | 136.46 | 141.44 | 135.16 | 135.72 | +3.248% | 171,346 | -13.012% | |
| 2026-04-07 | 131.05 | 133.82 | 128.60 | 131.45 | -0.296% | 169,716 | -10.186% | |
| 2026-04-06 | 135.50 | 135.80 | 131.36 | 131.84 | -2.816% | 160,485 | -10.452% | |
| 2026-04-02 | 134.15 | 137.34 | 132.00 | 135.66 | -0.110% | 110,180 | -12.974% | |
| 2026-04-01 | 131.71 | 137.28 | 131.71 | 135.81 | +3.981% | 144,581 | -13.070% | |
| 2026-03-31 | 127.46 | 130.91 | 125.19 | 130.61 | +4.313% | 218,942 | -9.609% | |
| 2026-03-30 | 125.71 | 126.33 | 123.01 | 125.21 | +0.984% | 105,396 | -5.710% | |
| 2026-03-27 | 124.18 | 125.00 | 122.00 | 123.99 | -0.856% | 108,789 | -4.783% | |
| 2026-03-26 | 125.90 | 127.61 | 124.53 | 125.06 | -0.872% | 140,075 | -5.597% | |
| 2026-03-25 | 124.79 | 126.85 | 121.87 | 126.16 | +2.311% | 150,684 | -6.420% | |
| 2026-03-24 | 119.64 | 124.37 | 118.35 | 123.31 | +2.750% | 148,313 | -4.258% | |
| 2026-03-23 | 120.09 | 124.93 | 118.20 | 120.01 | +1.300% | 256,066 | -1.625% | |
| 2026-03-20 | 118.72 | 118.99 | 115.31 | 118.47 | +0.034% | 443,723 | -0.346% | |
| 2026-03-19 | 118.51 | 120.38 | 115.80 | 118.43 | -1.020% | 138,394 | -0.312% | |
| 2026-03-18 | 123.10 | 127.08 | 118.08 | 119.65 | -3.110% | 150,709 | -1.329% | |
| 2026-03-17 | 127.17 | 130.59 | 123.47 | 123.49 | -2.649% | 180,137 | -4.397% | |
| 2026-03-16 | 120.52 | 128.64 | 120.52 | 126.85 | +6.391% | 203,052 | -6.929% | |
| 2026-03-13 | 116.74 | 121.44 | 116.74 | 119.23 | +2.273% | 109,363 | -0.981% | |
| 2026-03-12 | 115.34 | 117.36 | 113.02 | 116.58 | -1.027% | 107,937 | +1.270% | |
| 2026-03-11 | 117.88 | 118.34 | 115.15 | 117.79 | -0.220% | 88,247 | +0.229% | |
| 2026-03-10 | 118.61 | 121.34 | 116.95 | 118.05 | -0.773% | 131,422 | +0.008% | |
| 2026-03-09 | 115.04 | 119.65 | 113.26 | 118.97 | +1.294% | 113,149 | -0.765% | |
| 2026-03-06 | 118.09 | 118.75 | 115.53 | 117.45 | -3.294% | 83,670 | +0.519% | |
| 2026-03-05 | 125.83 | 128.58 | 120.72 | 121.45 | -5.021% | 86,636 | -2.791% | |
| 2026-03-04 | 125.67 | 128.72 | 123.61 | 127.87 | +2.649% | 81,366 | -7.672% | |
| 2026-03-03 | 121.46 | 125.42 | 119.87 | 124.57 | -0.725% | 133,428 | -5.226% | |
| 2026-03-02 | 111.94 | 126.72 | 111.94 | 125.48 | +9.916% | 167,308 | -5.913% | |
| 2026-02-27 | 111.92 | 114.90 | 111.15 | 114.16 | +0.167% | 96,678 | +3.416% | |
| 2026-02-26 | 113.00 | 114.26 | 111.86 | 113.97 | +0.992% | 55,272 | +3.589% | |
| 2026-02-25 | 113.15 | 114.36 | 111.89 | 112.85 | +1.048% | 50,395 | +4.617% | |
| 2026-02-24 | 108.17 | 112.21 | 108.17 | 111.68 | +3.888% | 61,512 | +5.713% | |
| 2026-02-23 | 107.73 | 107.73 | 105.01 | 107.50 | -1.258% | 59,162 | +9.823% | |
| 2026-02-20 | 107.51 | 109.37 | 106.59 | 108.87 | +1.303% | 60,869 | +8.441% | Div $0.060 |
| 2026-02-19 | 104.84 | 107.58 | 104.70 | 107.47 | +1.569% | 60,960 | +9.854% | |
| 2026-02-18 | 105.75 | 107.81 | 104.38 | 105.81 | +0.170% | 55,976 | +11.577% | |
| 2026-02-17 | 107.07 | 107.50 | 104.31 | 105.63 | -2.609% | 91,595 | +11.767% | |
| 2026-02-13 | 105.00 | 109.03 | 105.00 | 108.46 | +3.364% | 115,218 | +8.851% | |
| 2026-02-12 | 108.15 | 109.99 | 104.00 | 104.93 | -2.626% | 93,588 | +12.513% | |
| 2026-02-11 | 107.86 | 110.28 | 105.01 | 107.76 | +0.223% | 178,297 | +9.558% | |
| 2026-02-10 | 107.16 | 109.02 | 106.39 | 107.52 | -0.232% | 162,503 | +9.803% | |
| 2026-02-09 | 108.73 | 111.03 | 107.44 | 107.77 | -0.719% | 108,327 | +9.548% | |
| 2026-02-06 | 109.05 | 112.62 | 108.28 | 108.55 | +1.449% | 108,657 | +8.761% | |
| 2026-02-05 | 113.50 | 114.75 | 106.31 | 107.00 | -6.354% | 126,076 | +10.336% | |
| 2026-02-04 | 119.16 | 119.77 | 112.56 | 114.26 | -3.276% | 86,222 | +3.326% | |
| 2026-02-03 | 123.55 | 126.08 | 115.44 | 118.13 | -4.433% | 79,236 | -0.059% | |
| 2026-02-02 | 120.55 | 125.88 | 120.55 | 123.61 | +2.555% | 100,225 | -4.490% | |
| 2026-01-30 | 121.84 | 123.50 | 120.07 | 120.53 | -2.657% | 103,933 | -2.049% | |
| 2026-01-29 | 123.59 | 125.28 | 120.78 | 123.82 | +0.979% | 92,636 | -4.652% | |
| 2026-01-28 | 126.36 | 126.42 | 121.83 | 122.62 | -2.944% | 52,843 | -3.719% | |
| 2026-01-27 | 128.24 | 128.79 | 125.26 | 126.34 | -1.696% | 81,556 | -6.554% | |
| 2026-01-26 | 128.34 | 130.48 | 128.19 | 128.52 | +0.497% | 131,488 | -8.139% | |
| 2026-01-23 | 130.77 | 132.29 | 127.68 | 127.89 | -2.348% | 75,811 | -7.683% | |
| 2026-01-22 | 127.44 | 130.96 | 127.44 | 130.96 | +3.167% | 96,386 | -9.850% | |
| 2026-01-21 | 128.31 | 128.83 | 126.03 | 126.94 | +0.024% | 67,203 | -6.995% | |
| 2026-01-20 | 128.78 | 131.67 | 126.75 | 126.91 | -3.586% | 74,589 | -6.973% | |
| 2026-01-16 | 132.06 | 134.43 | 129.38 | 131.63 | +0.267% | 75,138 | -10.309% | |
| 2026-01-15 | 129.34 | 133.51 | 125.99 | 131.28 | +2.255% | 71,336 | -10.070% | |
| 2026-01-14 | 131.75 | 131.99 | 126.87 | 128.38 | -2.495% | 77,049 | -8.042% | |
| 2026-01-13 | 131.69 | 132.82 | 129.41 | 131.67 | +0.122% | 65,958 | -10.336% | |
| 2026-01-12 | 130.40 | 132.44 | 128.67 | 131.51 | +0.820% | 90,595 | -10.227% | |
| 2026-01-09 | 127.71 | 130.67 | 126.14 | 130.44 | +2.475% | 60,425 | -9.491% | |
| 2026-01-08 | 126.11 | 128.75 | 124.62 | 127.29 | -0.055% | 123,536 | -7.251% | |
| 2026-01-07 | 127.00 | 129.06 | 126.38 | 127.36 | 0.000% | 81,232 | -7.302% | |
| 2026-01-06 | 123.90 | 127.95 | 122.19 | 127.36 | +2.141% | 68,662 | -7.302% | |
| 2026-01-05 | 121.48 | 129.09 | 121.48 | 124.69 | +3.084% | 182,332 | -5.317% | |
| 2026-01-02 | 120.00 | 122.71 | 119.96 | 120.96 | +1.019% | 85,787 | -2.397% | |
| 2025-12-31 | 123.38 | 123.84 | 118.57 | 119.74 | -2.761% | 102,575 | -1.403% | |
| 2025-12-30 | 124.45 | 128.13 | 122.97 | 123.14 | -1.535% | 117,273 | -4.125% | |
| 2025-12-29 | 126.42 | 128.06 | 123.76 | 125.06 | -1.294% | 48,360 | -5.597% | |
| 2025-12-26 | 127.49 | 128.56 | 125.71 | 126.70 | -0.432% | 57,763 | -6.819% | |
| 2025-12-24 | 129.07 | 129.08 | 126.59 | 127.25 | -1.760% | 35,392 | -7.222% | |
| 2025-12-23 | 128.76 | 131.38 | 128.07 | 129.53 | +0.224% | 57,721 | -8.855% | |
| 2025-12-22 | 127.36 | 130.83 | 127.01 | 129.24 | +1.317% | 59,785 | -8.651% | |
| 2025-12-19 | 126.53 | 128.19 | 125.49 | 127.56 | +0.362% | 153,463 | -7.447% | |
| 2025-12-18 | 126.82 | 130.11 | 124.34 | 127.10 | +1.001% | 90,471 | -7.113% | |
| 2025-12-17 | 125.78 | 126.63 | 123.45 | 125.84 | -0.159% | 64,739 | -6.182% | |
| 2025-12-16 | 125.86 | 128.53 | 124.09 | 126.04 | +0.751% | 85,144 | -6.331% | |
| 2025-12-15 | 130.92 | 132.19 | 123.10 | 125.10 | -4.372% | 127,408 | -5.627% | |
| 2025-12-12 | 130.05 | 130.98 | 128.97 | 130.82 | +0.422% | 68,355 | -9.754% | |
| 2025-12-11 | 127.21 | 131.47 | 127.21 | 130.27 | +2.559% | 75,463 | -9.373% | |
| 2025-12-10 | 121.74 | 127.55 | 121.74 | 127.02 | +4.423% | 90,109 | -7.054% | |
| 2025-12-09 | 121.51 | 124.40 | 121.41 | 121.64 | +0.754% | 62,509 | -2.943% | |
| 2025-12-08 | 121.64 | 124.06 | 120.24 | 120.73 | -0.593% | 60,278 | -2.212% | |
| 2025-12-05 | 121.06 | 122.68 | 120.27 | 121.45 | +0.922% | 60,191 | -2.791% | |
| 2025-12-04 | 119.76 | 120.82 | 118.14 | 120.34 | +1.067% | 59,055 | -1.895% | |
| 2025-12-03 | 118.02 | 119.97 | 117.06 | 119.07 | +1.700% | 56,594 | -0.848% | |
| 2025-12-02 | 118.87 | 119.86 | 116.76 | 117.08 | -0.468% | 106,763 | +0.837% | |
| 2025-12-01 | 119.82 | 122.10 | 117.48 | 117.63 | -3.241% | 69,134 | +0.366% | |
| 2025-11-28 | 121.96 | 121.96 | 119.87 | 121.57 | +0.372% | 34,935 | -2.887% | |
| 2025-11-26 | 122.68 | 123.43 | 118.64 | 121.12 | -1.744% | 86,042 | -2.526% | |
| 2025-11-25 | 122.01 | 125.00 | 120.30 | 123.27 | +1.700% | 60,448 | -4.226% | |
| 2025-11-24 | 119.00 | 121.71 | 119.00 | 121.21 | +1.891% | 52,400 | -2.599% | |
| 2025-11-21 | 116.72 | 120.25 | 116.72 | 118.96 | +1.980% | 65,918 | -0.757% | Div $0.060 |
| 2025-11-20 | 119.92 | 121.67 | 116.28 | 116.65 | -1.386% | 80,835 | +1.209% | |
| 2025-11-19 | 116.56 | 119.08 | 116.28 | 118.29 | +1.913% | 48,657 | -0.194% | |
| 2025-11-18 | 116.53 | 117.52 | 115.54 | 116.07 | -0.489% | 52,489 | +1.714% | |
| 2025-11-17 | 119.46 | 119.58 | 116.64 | 116.64 | -2.344% | 57,948 | +1.217% | |
| 2025-11-14 | 118.17 | 119.61 | 117.09 | 119.44 | +0.649% | 42,868 | -1.155% | |
| 2025-11-13 | 122.48 | 122.48 | 118.39 | 118.67 | -3.039% | 47,292 | -0.514% | |
| 2025-11-12 | 120.09 | 123.19 | 119.70 | 122.39 | +2.745% | 57,719 | -3.538% | |
| 2025-11-11 | 119.27 | 120.24 | 118.78 | 119.12 | -0.193% | 37,977 | -0.890% | |
| 2025-11-10 | 117.58 | 120.24 | 116.50 | 119.35 | +3.155% | 45,500 | -1.081% | |
| 2025-11-07 | 114.28 | 116.14 | 113.55 | 115.70 | +1.234% | 61,918 | +2.040% | |
| 2025-11-06 | 112.97 | 114.91 | 112.41 | 114.29 | +0.625% | 84,452 | +3.299% | |
| 2025-11-05 | 111.22 | 114.44 | 111.22 | 113.58 | +2.269% | 126,068 | +3.944% | |
| 2025-11-04 | 111.92 | 112.25 | 108.94 | 111.06 | -1.691% | 110,084 | +6.303% | |
| 2025-11-03 | 116.26 | 116.56 | 112.62 | 112.97 | -3.626% | 123,123 | +4.506% | |
| 2025-10-31 | 122.27 | 123.69 | 117.04 | 117.22 | -4.388% | 120,844 | +0.717% | |
| 2025-10-30 | 130.35 | 132.07 | 120.43 | 122.60 | -4.001% | 90,470 | -3.703% | |
| 2025-10-29 | 128.36 | 130.79 | 125.32 | 127.71 | -1.107% | 98,873 | -7.556% | |
| 2025-10-28 | 131.56 | 132.88 | 128.54 | 129.14 | -1.660% | 73,537 | -8.580% | |
| 2025-10-27 | 135.40 | 135.67 | 130.91 | 131.32 | -2.255% | 55,845 | -10.097% | |
| 2025-10-24 | 137.01 | 137.96 | 132.15 | 134.35 | -0.577% | 39,625 | -12.125% | |
| 2025-10-23 | 134.04 | 135.85 | 131.66 | 135.13 | +0.588% | 73,551 | -12.632% | |
| 2025-10-22 | 135.63 | 136.00 | 131.11 | 134.34 | -0.754% | 112,679 | -12.119% | |
| 2025-10-21 | 135.68 | 136.34 | 132.91 | 135.36 | -0.022% | 79,280 | -12.781% | |
| 2025-10-20 | 133.50 | 135.52 | 133.03 | 135.39 | +2.166% | 68,859 | -12.800% | |
| 2025-10-17 | 131.55 | 132.89 | 130.60 | 132.52 | +0.653% | 76,825 | -10.912% | |
| 2025-10-16 | 129.80 | 131.69 | 127.71 | 131.66 | +2.284% | 83,343 | -10.330% | |
| 2025-10-15 | 127.95 | 129.01 | 126.46 | 128.72 | +1.187% | 94,540 | -8.282% | |
| 2025-10-14 | 124.06 | 127.36 | 123.79 | 127.21 | +1.670% | 54,647 | -7.193% | |
| 2025-10-13 | 122.12 | 125.33 | 120.83 | 125.12 | +4.154% | 115,684 | -5.643% | |
| 2025-10-10 | 123.07 | 123.22 | 119.23 | 120.13 | -1.782% | 62,710 | -1.723% | |
| 2025-10-09 | 123.89 | 124.97 | 122.00 | 122.31 | -1.395% | 58,552 | -3.475% | |
| 2025-10-08 | 125.01 | 125.43 | 123.87 | 124.04 | +0.065% | 50,719 | -4.821% | |
| 2025-10-07 | 126.40 | 127.49 | 123.11 | 123.96 | -2.278% | 77,889 | -4.760% | |
| 2025-10-06 | 129.69 | 130.08 | 125.19 | 126.85 | -1.743% | 86,899 | -6.929% | |
| 2025-10-03 | 131.31 | 132.32 | 128.49 | 129.10 | -1.073% | 73,581 | -8.552% | |
| 2025-10-02 | 131.93 | 131.93 | 128.84 | 130.50 | -0.473% | 93,574 | -9.533% | |
| 2025-10-01 | 131.41 | 132.95 | 128.84 | 131.12 | -0.327% | 89,864 | -9.960% | |
| 2025-09-30 | 129.81 | 132.06 | 129.81 | 131.55 | +1.333% | 168,407 | -10.255% | |
| 2025-09-29 | 129.97 | 131.00 | 128.89 | 129.82 | +0.031% | 87,029 | -9.059% | |
| 2025-09-26 | 127.04 | 130.56 | 126.28 | 129.78 | +1.928% | 85,951 | -9.031% | |
| 2025-09-25 | 124.53 | 127.88 | 123.50 | 127.33 | +1.180% | 87,461 | -7.277% | |
| 2025-09-24 | 128.61 | 131.00 | 124.36 | 125.84 | -1.426% | 153,492 | -6.182% | |
| 2025-09-23 | 129.77 | 131.10 | 127.64 | 127.66 | -1.981% | 93,624 | -7.520% | |
| 2025-09-22 | 127.63 | 130.44 | 127.58 | 130.24 | +2.045% | 114,790 | -9.352% | |
| 2025-09-19 | 128.70 | 129.30 | 126.90 | 127.63 | -0.117% | 167,121 | -7.498% | |
| 2025-09-18 | 127.98 | 129.19 | 125.95 | 127.78 | -0.016% | 86,733 | -7.607% | |
| 2025-09-17 | 129.66 | 132.11 | 127.43 | 127.80 | -0.961% | 118,998 | -7.621% | |
| 2025-09-16 | 129.67 | 130.34 | 128.20 | 129.04 | -0.478% | 94,070 | -8.509% | |
| 2025-09-15 | 126.55 | 129.99 | 126.55 | 129.66 | +2.336% | 109,567 | -8.946% | |
| 2025-09-12 | 127.38 | 129.25 | 126.22 | 126.70 | -1.155% | 97,526 | -6.819% | |
| 2025-09-11 | 125.24 | 128.48 | 124.32 | 128.18 | +3.014% | 100,866 | -7.895% | |
| 2025-09-10 | 123.25 | 126.30 | 123.03 | 124.43 | +0.957% | 97,583 | -5.119% | |
| 2025-09-09 | 122.62 | 123.82 | 119.42 | 123.25 | +0.514% | 149,996 | -4.211% | |
| 2025-09-08 | 123.05 | 124.93 | 122.01 | 122.62 | -0.358% | 101,798 | -3.719% | |
| 2025-09-05 | 122.58 | 124.43 | 121.22 | 123.06 | +1.711% | 130,477 | -4.063% | |
| 2025-09-04 | 120.62 | 121.14 | 118.66 | 120.99 | +0.132% | 134,504 | -2.422% | |
| 2025-09-03 | 123.02 | 124.66 | 120.57 | 120.83 | -1.876% | 168,776 | -2.292% | |
| 2025-09-02 | 123.22 | 126.05 | 122.79 | 123.14 | -2.208% | 93,759 | -4.125% | |
| 2025-08-29 | 127.33 | 130.26 | 124.21 | 125.92 | -0.293% | 229,021 | -6.242% | |
| 2025-08-28 | 124.66 | 127.02 | 124.46 | 126.29 | +1.421% | 128,913 | -6.517% | |
| 2025-08-27 | 120.44 | 124.94 | 120.15 | 124.52 | +2.410% | 168,476 | -5.188% | |
| 2025-08-26 | 120.06 | 122.19 | 119.81 | 121.59 | +1.766% | 103,962 | -2.903% | |
| 2025-08-25 | 120.92 | 122.72 | 118.77 | 119.48 | -1.679% | 70,179 | -1.188% | |
| 2025-08-22 | 115.22 | 123.76 | 115.00 | 121.52 | +6.326% | 142,835 | -2.847% | Div $0.060 |
| 2025-08-21 | 111.90 | 114.95 | 110.08 | 114.29 | +1.645% | 97,260 | +3.299% | |
| 2025-08-20 | 114.64 | 114.64 | 111.88 | 112.44 | -2.311% | 111,471 | +4.998% | |
| 2025-08-19 | 118.00 | 118.25 | 114.40 | 115.10 | -2.869% | 59,663 | +2.572% | |
| 2025-08-18 | 116.83 | 118.96 | 114.66 | 118.50 | +1.032% | 100,333 | -0.371% | |
| 2025-08-15 | 122.13 | 122.13 | 115.91 | 117.29 | -3.529% | 138,489 | +0.656% | |
| 2025-08-14 | 121.54 | 122.91 | 120.27 | 121.58 | -0.985% | 182,621 | -2.895% | |
| 2025-08-13 | 118.97 | 123.16 | 117.89 | 122.79 | +3.568% | 154,456 | -3.852% | |
| 2025-08-12 | 114.07 | 119.06 | 112.78 | 118.56 | +4.911% | 144,409 | -0.422% | |
| 2025-08-11 | 111.80 | 114.18 | 111.80 | 113.01 | +0.767% | 161,816 | +4.469% | |
| 2025-08-08 | 107.00 | 112.78 | 107.00 | 112.15 | +5.474% | 116,634 | +5.270% | |
| 2025-08-07 | 108.28 | 109.02 | 104.01 | 106.33 | -0.319% | 120,509 | +11.032% | |
| 2025-08-06 | 106.27 | 106.84 | 104.28 | 106.67 | -0.028% | 114,728 | +10.678% | |
| 2025-08-05 | 103.65 | 107.11 | 101.64 | 106.70 | +2.953% | 122,138 | +10.647% | |
| 2025-08-04 | 99.53 | 105.44 | 98.83 | 103.64 | +4.666% | 170,308 | +13.914% | |
| 2025-08-01 | 97.70 | 100.55 | 95.06 | 99.02 | -0.562% | 169,677 | +19.228% | |
| 2025-07-31 | 109.25 | 109.25 | 94.77 | 99.58 | -10.691% | 315,626 | +18.558% | |
| 2025-07-30 | 112.48 | 113.21 | 110.48 | 111.50 | -0.889% | 154,828 | +5.883% | |
| 2025-07-29 | 109.79 | 113.40 | 109.76 | 112.50 | +3.620% | 160,277 | +4.942% | |
| 2025-07-28 | 107.30 | 108.80 | 106.92 | 108.57 | +1.005% | 77,198 | +8.741% | |
| 2025-07-25 | 108.26 | 109.33 | 107.11 | 107.49 | +0.009% | 97,042 | +9.833% | |
| 2025-07-24 | 107.84 | 108.36 | 106.79 | 107.48 | -0.583% | 72,428 | +9.844% | |
| 2025-07-23 | 108.46 | 108.94 | 107.25 | 108.11 | +0.624% | 75,302 | +9.204% | |
| 2025-07-22 | 105.46 | 107.67 | 102.46 | 107.44 | +1.617% | 96,719 | +9.885% | |
| 2025-07-21 | 104.81 | 106.47 | 104.75 | 105.73 | +0.897% | 85,281 | +11.662% | |
| 2025-07-18 | 105.00 | 107.41 | 103.64 | 104.79 | +0.595% | 97,281 | +12.663% | |
| 2025-07-17 | 101.92 | 104.63 | 101.92 | 104.17 | +2.178% | 153,592 | +13.334% | |
| 2025-07-16 | 101.31 | 102.00 | 99.28 | 101.95 | +1.181% | 101,760 | +15.802% | |
| 2025-07-15 | 101.84 | 102.64 | 100.69 | 100.76 | -0.533% | 129,753 | +17.170% | |
| 2025-07-14 | 101.69 | 103.06 | 100.89 | 101.30 | -0.919% | 136,030 | +16.545% | |
| 2025-07-11 | 101.89 | 103.78 | 100.68 | 102.24 | +0.245% | 111,901 | +15.473% | |
| 2025-07-10 | 104.28 | 104.71 | 100.92 | 101.99 | -2.514% | 199,493 | +15.756% | |
| 2025-07-09 | 102.17 | 104.85 | 101.72 | 104.62 | +2.599% | 195,430 | +12.846% | |
| 2025-07-08 | 102.57 | 102.57 | 100.04 | 101.97 | +0.029% | 186,134 | +15.779% | |
| 2025-07-07 | 103.67 | 105.80 | 101.76 | 101.94 | -2.729% | 149,243 | +15.813% | |
| 2025-07-03 | 102.97 | 105.27 | 102.06 | 104.80 | +2.314% | 118,476 | +12.653% | |
| 2025-07-02 | 101.98 | 104.37 | 100.61 | 102.43 | +0.166% | 198,430 | +15.259% | |
| 2025-07-01 | 98.98 | 104.56 | 97.98 | 102.26 | +2.465% | 240,087 | +15.451% | |
| 2025-06-30 | 99.24 | 100.15 | 96.90 | 99.80 | +1.176% | 274,536 | +18.297% | |
| 2025-06-27 | 100.80 | 101.71 | 98.21 | 98.64 | -1.694% | 362,803 | +19.688% | |
| 2025-06-26 | 98.88 | 101.20 | 97.52 | 100.34 | +1.333% | 240,020 | +17.660% | |
| 2025-06-25 | 99.48 | 99.90 | 97.27 | 99.02 | +0.020% | 187,954 | +19.228% | |
| 2025-06-24 | 97.60 | 99.06 | 97.10 | 99.00 | +1.445% | 153,666 | +19.253% | |
| 2025-06-23 | 94.57 | 97.80 | 94.02 | 97.59 | +2.564% | 163,548 | +20.976% | |
| 2025-06-20 | 99.28 | 99.28 | 94.41 | 95.15 | -3.714% | 521,403 | +24.078% | |
| 2025-06-18 | 100.10 | 101.74 | 98.29 | 98.82 | -1.955% | 187,857 | +19.470% | |
| 2025-06-17 | 99.71 | 102.42 | 99.66 | 100.79 | +0.428% | 222,787 | +17.135% | |
| 2025-06-16 | 98.37 | 101.32 | 98.37 | 100.36 | +2.565% | 161,453 | +17.637% | |
| 2025-06-13 | 99.13 | 100.70 | 97.23 | 97.85 | -1.846% | 133,526 | +20.654% | |
| 2025-06-12 | 99.81 | 101.22 | 98.11 | 99.69 | +0.231% | 133,246 | +18.427% | |
| 2025-06-11 | 100.52 | 104.06 | 99.21 | 99.46 | -0.798% | 256,583 | +18.701% | |
| 2025-06-10 | 102.64 | 103.82 | 99.41 | 100.26 | -2.319% | 271,405 | +17.754% | |
| 2025-06-09 | 107.15 | 107.15 | 101.50 | 102.64 | -3.307% | 347,535 | +15.023% | |
| 2025-06-06 | 107.58 | 107.58 | 105.22 | 106.15 | -0.169% | 233,032 | +11.220% | |
| 2025-06-05 | 106.18 | 106.79 | 104.04 | 106.33 | +0.482% | 80,339 | +11.032% | |
| 2025-06-04 | 107.13 | 107.91 | 105.45 | 105.82 | -1.121% | 65,073 | +11.567% | |
| 2025-06-03 | 102.01 | 107.72 | 101.57 | 107.02 | +4.809% | 103,993 | +10.316% | |
| 2025-06-02 | 103.02 | 104.02 | 100.50 | 102.11 | -0.652% | 96,052 | +15.620% | |
| 2025-05-30 | 102.60 | 103.00 | 100.41 | 102.78 | -0.291% | 224,188 | +14.867% | |
| 2025-05-29 | 104.04 | 104.81 | 102.71 | 103.08 | -0.866% | 195,498 | +14.532% | |
| 2025-05-28 | 104.88 | 104.88 | 102.33 | 103.98 | -1.225% | 71,296 | +13.541% | |
| 2025-05-27 | 103.48 | 105.77 | 103.48 | 105.27 | +2.572% | 102,522 | +12.150% | |
| 2025-05-23 | 103.23 | 103.74 | 102.31 | 102.63 | -1.893% | 69,273 | +15.035% | Div $0.060 |
| 2025-05-22 | 104.03 | 105.23 | 102.66 | 104.61 | +0.307% | 56,654 | +12.857% | |
| 2025-05-21 | 102.84 | 104.94 | 102.72 | 104.29 | +0.067% | 79,165 | +13.204% | |
| 2025-05-20 | 104.07 | 104.50 | 103.12 | 104.22 | 0.000% | 80,963 | +13.280% |