UTMD
Utah Medical Products Inc
stockNASDAQ
At CloseOct 23, 2026 3:59:56 PM EDT
74.20USD-1.146%(-0.86)38,690
After-hoursOct 23, 2026 4:37:30 PM EDT
74.23USD+0.040%(+0.03)
UTMD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 75.13 | 75.13 | 74.04 | 74.23 | -1.106% | 38,690 | 0.000% | |
| 2026-10-22 | 74.80 | 76.55 | 74.80 | 75.06 | +0.455% | 70,417 | -1.106% | |
| 2026-10-21 | 75.00 | 75.09 | 74.69 | 74.72 | -0.466% | 36,589 | -0.656% | |
| 2026-10-20 | 74.95 | 75.09 | 74.81 | 75.07 | +0.698% | 39,452 | -1.119% | |
| 2026-10-19 | 74.50 | 74.93 | 74.50 | 74.55 | +0.054% | 22,308 | -0.429% | |
| 2026-10-16 | 74.99 | 75.12 | 74.51 | 74.51 | -0.547% | 44,316 | -0.376% | |
| 2026-10-15 | 74.90 | 75.33 | 74.78 | 74.92 | +0.174% | 40,178 | -0.921% | |
| 2026-10-14 | 74.44 | 74.87 | 74.20 | 74.79 | +0.107% | 22,655 | -0.749% | |
| 2026-10-13 | 74.65 | 74.87 | 73.89 | 74.71 | +0.403% | 38,260 | -0.642% | |
| 2026-10-12 | 74.58 | 75.18 | 74.22 | 74.41 | -0.174% | 61,155 | -0.242% | |
| 2026-10-09 | 74.00 | 74.83 | 73.75 | 74.54 | +0.900% | 45,316 | -0.416% | |
| 2026-10-08 | 73.50 | 74.02 | 73.47 | 73.88 | +0.579% | 32,737 | +0.481% | |
| 2026-10-07 | 74.00 | 74.21 | 73.39 | 73.45 | -0.515% | 67,019 | +1.062% | |
| 2026-10-06 | 73.50 | 74.18 | 73.50 | 73.83 | +0.709% | 63,034 | +0.542% | |
| 2026-10-05 | 74.22 | 74.28 | 73.22 | 73.31 | -1.106% | 33,856 | +1.255% | |
| 2026-10-02 | 74.40 | 74.43 | 74.13 | 74.13 | -0.296% | 19,638 | +0.135% | |
| 2026-10-01 | 74.44 | 74.50 | 74.07 | 74.35 | +0.405% | 18,859 | -0.161% | |
| 2026-09-30 | 74.95 | 74.95 | 74.04 | 74.05 | -1.201% | 30,042 | +0.243% | |
| 2026-09-29 | 74.57 | 74.95 | 74.25 | 74.95 | +0.618% | 29,890 | -0.961% | |
| 2026-09-28 | 74.18 | 74.54 | 73.75 | 74.49 | +0.418% | 31,382 | -0.349% | |
| 2026-09-25 | 74.70 | 74.70 | 74.12 | 74.18 | -0.763% | 22,483 | +0.067% | |
| 2026-09-24 | 75.50 | 75.55 | 74.30 | 74.75 | -0.347% | 42,145 | -0.696% | |
| 2026-09-23 | 76.55 | 76.55 | 74.84 | 75.01 | -2.152% | 23,753 | -1.040% | |
| 2026-09-22 | 74.77 | 76.89 | 74.75 | 76.66 | +2.927% | 56,202 | -3.170% | |
| 2026-09-21 | 74.16 | 74.80 | 73.70 | 74.48 | +0.703% | 28,614 | -0.336% | |
| 2026-09-18 | 74.14 | 74.48 | 73.95 | 73.96 | -0.310% | 42,345 | +0.365% | |
| 2026-09-17 | 75.13 | 75.13 | 74.04 | 74.19 | +0.176% | 24,926 | +0.054% | Div $0.310 |
| 2026-09-16 | 74.59 | 74.78 | 73.73 | 74.06 | -0.764% | 19,123 | +0.230% | |
| 2026-09-15 | 71.28 | 74.79 | 70.35 | 74.63 | +5.604% | 64,226 | -0.536% | |
| 2026-09-14 | 69.71 | 71.26 | 69.48 | 70.67 | +1.377% | 57,743 | +5.037% | |
| 2026-09-11 | 69.64 | 69.96 | 69.32 | 69.71 | +0.101% | 19,388 | +6.484% | |
| 2026-09-10 | 70.01 | 70.20 | 69.10 | 69.64 | -0.115% | 30,594 | +6.591% | |
| 2026-09-09 | 68.71 | 70.20 | 68.71 | 69.72 | +0.810% | 31,804 | +6.469% | |
| 2026-09-08 | 70.50 | 70.50 | 68.46 | 69.16 | -2.729% | 35,683 | +7.331% | |
| 2026-09-04 | 70.64 | 71.62 | 70.64 | 71.10 | +0.552% | 46,031 | +4.402% | |
| 2026-09-03 | 71.69 | 71.95 | 70.40 | 70.71 | -1.298% | 53,863 | +4.978% | |
| 2026-09-02 | 71.92 | 72.50 | 71.63 | 71.64 | -0.167% | 31,095 | +3.615% | |
| 2026-09-01 | 70.58 | 72.28 | 70.55 | 71.76 | +0.886% | 14,252 | +3.442% | |
| 2026-08-31 | 72.37 | 72.60 | 71.00 | 71.13 | -2.254% | 32,616 | +4.358% | |
| 2026-08-28 | 72.04 | 73.34 | 71.62 | 72.77 | +1.351% | 32,331 | +2.006% | |
| 2026-08-27 | 70.05 | 72.08 | 70.05 | 71.80 | +1.284% | 30,540 | +3.384% | |
| 2026-08-26 | 70.95 | 71.13 | 69.82 | 70.89 | -0.099% | 31,219 | +4.712% | |
| 2026-08-25 | 71.90 | 71.90 | 70.35 | 70.96 | -0.922% | 13,988 | +4.608% | |
| 2026-08-24 | 71.54 | 71.93 | 71.31 | 71.62 | +0.098% | 18,147 | +3.644% | |
| 2026-08-21 | 71.78 | 72.39 | 69.70 | 71.55 | +0.182% | 114,136 | +3.746% | |
| 2026-08-20 | 72.25 | 73.30 | 71.15 | 71.42 | -0.971% | 49,849 | +3.934% | |
| 2026-08-19 | 72.50 | 73.50 | 72.00 | 72.12 | +0.167% | 63,630 | +2.926% | |
| 2026-08-18 | 70.80 | 72.45 | 70.80 | 72.00 | +2.549% | 46,770 | +3.097% | |
| 2026-08-17 | 71.07 | 72.46 | 70.02 | 70.21 | -1.113% | 27,999 | +5.726% | |
| 2026-08-14 | 71.93 | 72.60 | 70.58 | 71.00 | -1.526% | 23,978 | +4.549% | |
| 2026-08-13 | 71.62 | 72.37 | 71.19 | 72.10 | -0.042% | 10,734 | +2.954% | |
| 2026-08-12 | 72.50 | 72.71 | 71.83 | 72.13 | +0.264% | 14,826 | +2.911% | |
| 2026-08-11 | 72.05 | 72.37 | 71.75 | 71.94 | +0.855% | 13,535 | +3.183% | |
| 2026-08-10 | 70.10 | 72.00 | 70.10 | 71.33 | +0.706% | 30,772 | +4.066% | |
| 2026-08-07 | 70.50 | 70.83 | 69.00 | 70.83 | +1.229% | 30,182 | +4.800% | |
| 2026-08-06 | 71.00 | 71.00 | 69.50 | 69.97 | -1.741% | 9,072 | +6.088% | |
| 2026-08-05 | 72.79 | 72.79 | 68.15 | 71.21 | -1.508% | 24,643 | +4.241% | |
| 2026-08-04 | 72.75 | 73.10 | 71.74 | 72.30 | -0.619% | 32,972 | +2.669% | |
| 2026-08-03 | 72.01 | 75.01 | 71.03 | 72.75 | +3.162% | 14,856 | +2.034% | |
| 2026-07-31 | 70.02 | 70.76 | 69.41 | 70.52 | +1.366% | 22,532 | +5.261% | |
| 2026-07-30 | 71.30 | 72.04 | 69.42 | 69.57 | -1.931% | 29,634 | +6.698% | |
| 2026-07-29 | 70.70 | 71.80 | 69.85 | 70.94 | -0.028% | 31,322 | +4.638% | |
| 2026-07-28 | 70.16 | 73.50 | 70.16 | 70.96 | +2.692% | 55,740 | +4.608% | |
| 2026-07-27 | 68.00 | 70.00 | 66.90 | 69.10 | +2.919% | 63,159 | +7.424% | |
| 2026-07-24 | 64.95 | 68.75 | 64.95 | 67.14 | +4.612% | 76,014 | +10.560% | |
| 2026-07-23 | 68.03 | 68.10 | 63.78 | 64.18 | -7.241% | 75,796 | +15.659% | |
| 2026-07-22 | 68.80 | 70.87 | 68.24 | 69.19 | +0.058% | 53,738 | +7.284% | |
| 2026-07-21 | 68.52 | 69.51 | 67.34 | 69.15 | -0.216% | 12,782 | +7.346% | |
| 2026-07-20 | 69.75 | 70.33 | 69.06 | 69.30 | -0.716% | 18,930 | +7.114% | |
| 2026-07-17 | 71.03 | 71.48 | 69.01 | 69.80 | -2.704% | 13,977 | +6.347% | |
| 2026-07-16 | 72.00 | 72.59 | 70.68 | 71.74 | +1.874% | 35,966 | +3.471% | |
| 2026-07-15 | 68.30 | 71.52 | 68.30 | 70.42 | +3.179% | 47,596 | +5.410% | |
| 2026-07-14 | 69.47 | 69.55 | 68.13 | 68.25 | -2.514% | 18,918 | +8.762% | |
| 2026-07-13 | 68.99 | 71.60 | 68.99 | 70.01 | +3.016% | 15,545 | +6.028% | |
| 2026-07-10 | 68.89 | 70.32 | 67.87 | 67.96 | -0.614% | 9,668 | +9.226% | |
| 2026-07-09 | 66.40 | 68.38 | 66.40 | 68.38 | +0.470% | 10,582 | +8.555% | |
| 2026-07-08 | 68.20 | 69.49 | 67.25 | 68.06 | -1.832% | 14,884 | +9.066% | |
| 2026-07-07 | 71.53 | 71.53 | 69.14 | 69.33 | -3.454% | 10,441 | +7.068% | |
| 2026-07-06 | 74.40 | 74.40 | 71.50 | 71.81 | -1.333% | 22,799 | +3.370% | |
| 2026-07-02 | 70.68 | 73.76 | 70.31 | 72.78 | +3.044% | 22,920 | +1.992% | |
| 2026-07-01 | 70.88 | 72.25 | 70.63 | 70.63 | +2.392% | 8,428 | +5.097% | |
| 2026-06-30 | 71.66 | 71.66 | 68.59 | 68.98 | -5.597% | 11,702 | +7.611% | |
| 2026-06-29 | 75.00 | 75.00 | 73.07 | 73.07 | -1.217% | 21,752 | +1.588% | |
| 2026-06-26 | 69.27 | 75.75 | 68.98 | 73.97 | +10.618% | 84,752 | +0.351% | |
| 2026-06-25 | 66.59 | 66.87 | 65.04 | 66.87 | +0.602% | 9,742 | +11.006% | |
| 2026-06-24 | 65.78 | 67.72 | 65.55 | 66.47 | +1.932% | 11,269 | +11.674% | |
| 2026-06-23 | 64.81 | 66.96 | 64.81 | 65.21 | -1.406% | 16,499 | +13.832% | |
| 2026-06-22 | 67.21 | 67.21 | 64.77 | 66.14 | -1.342% | 9,735 | +12.232% | |
| 2026-06-18 | 66.36 | 67.45 | 66.17 | 67.04 | +2.040% | 17,583 | +10.725% | |
| 2026-06-17 | 66.23 | 67.54 | 65.31 | 65.70 | -2.623% | 9,583 | +12.983% | Div $0.310 |
| 2026-06-16 | 69.87 | 70.47 | 67.28 | 67.47 | -3.435% | 12,855 | +10.019% | |
| 2026-06-15 | 67.91 | 70.38 | 67.91 | 69.87 | +2.992% | 11,727 | +6.240% | |
| 2026-06-12 | 68.64 | 69.02 | 67.84 | 67.84 | -2.304% | 4,963 | +9.419% | |
| 2026-06-11 | 68.19 | 70.00 | 68.01 | 69.44 | +1.224% | 8,794 | +6.898% | |
| 2026-06-10 | 67.92 | 69.08 | 67.92 | 68.60 | +0.779% | 12,995 | +8.207% | |
| 2026-06-09 | 66.46 | 68.78 | 66.46 | 68.07 | +1.521% | 8,005 | +9.050% | |
| 2026-06-08 | 69.17 | 69.17 | 67.05 | 67.05 | -0.887% | 6,834 | +10.708% | |
| 2026-06-05 | 67.60 | 68.88 | 67.60 | 67.65 | -0.500% | 7,065 | +9.727% | |
| 2026-06-04 | 66.00 | 68.50 | 66.00 | 67.99 | +3.754% | 7,873 | +9.178% | |
| 2026-06-03 | 68.00 | 68.00 | 65.36 | 65.53 | -1.931% | 8,212 | +13.276% | |
| 2026-06-02 | 66.00 | 67.41 | 65.61 | 66.82 | +0.967% | 7,100 | +11.089% | |
| 2026-06-01 | 67.00 | 67.27 | 65.54 | 66.18 | -0.406% | 11,204 | +12.164% | |
| 2026-05-29 | 66.38 | 66.56 | 66.14 | 66.45 | +0.272% | 7,744 | +11.708% | |
| 2026-05-28 | 64.60 | 66.81 | 64.60 | 66.27 | +1.114% | 7,000 | +12.011% | |
| 2026-05-27 | 65.64 | 67.14 | 65.54 | 65.54 | +0.491% | 5,910 | +13.259% | |
| 2026-05-26 | 64.40 | 65.60 | 64.15 | 65.22 | +1.101% | 8,353 | +13.815% | |
| 2026-05-22 | 63.88 | 65.16 | 63.88 | 64.51 | -0.739% | 10,427 | +15.067% | |
| 2026-05-21 | 64.20 | 65.48 | 63.55 | 64.99 | +1.278% | 41,197 | +14.218% | |
| 2026-05-20 | 63.47 | 64.37 | 63.14 | 64.17 | +0.266% | 13,426 | +15.677% | |
| 2026-05-19 | 63.97 | 64.37 | 63.28 | 64.00 | 0.000% | 6,654 | +15.984% | |
| 2026-05-18 | 62.84 | 65.18 | 62.64 | 64.00 | +1.042% | 7,369 | +15.984% | |
| 2026-05-15 | 63.24 | 63.34 | 63.24 | 63.34 | -0.565% | 5,139 | +17.193% | |
| 2026-05-14 | 63.97 | 65.41 | 63.33 | 63.70 | -0.546% | 4,763 | +16.531% | |
| 2026-05-13 | 63.26 | 64.27 | 62.51 | 64.05 | +0.360% | 11,556 | +15.894% | |
| 2026-05-12 | 63.20 | 64.11 | 63.12 | 63.82 | -0.281% | 7,434 | +16.312% | |
| 2026-05-11 | 64.03 | 64.50 | 62.48 | 64.00 | -2.066% | 8,856 | +15.984% | |
| 2026-05-08 | 65.75 | 65.98 | 64.70 | 65.35 | -0.076% | 9,060 | +13.588% | |
| 2026-05-07 | 65.41 | 65.91 | 64.40 | 65.40 | +1.537% | 9,888 | +13.502% | |
| 2026-05-06 | 65.77 | 65.77 | 64.41 | 64.41 | -0.694% | 9,803 | +15.246% | |
| 2026-05-05 | 64.16 | 65.83 | 64.16 | 64.86 | +0.325% | 8,948 | +14.447% | |
| 2026-05-04 | 65.43 | 65.96 | 64.25 | 64.65 | -1.703% | 11,216 | +14.818% | |
| 2026-05-01 | 65.15 | 65.91 | 65.15 | 65.77 | +0.535% | 8,800 | +12.863% | |
| 2026-04-30 | 64.57 | 65.68 | 64.57 | 65.42 | +0.600% | 6,799 | +13.467% | |
| 2026-04-29 | 66.18 | 66.19 | 64.70 | 65.03 | -2.372% | 16,381 | +14.147% | |
| 2026-04-28 | 65.21 | 67.30 | 65.21 | 66.61 | -0.255% | 9,622 | +11.440% | |
| 2026-04-27 | 67.18 | 68.25 | 66.40 | 66.78 | -0.581% | 12,008 | +11.156% | |
| 2026-04-24 | 66.89 | 68.06 | 66.89 | 67.17 | -1.031% | 9,016 | +10.511% | |
| 2026-04-23 | 70.00 | 70.00 | 65.50 | 67.87 | -2.528% | 21,003 | +9.371% | |
| 2026-04-22 | 69.56 | 70.25 | 69.49 | 69.63 | +0.563% | 9,280 | +6.606% | |
| 2026-04-21 | 68.57 | 69.80 | 68.56 | 69.24 | -1.396% | 9,609 | +7.207% | |
| 2026-04-20 | 70.92 | 71.73 | 70.22 | 70.22 | -0.609% | 13,100 | +5.711% | |
| 2026-04-17 | 70.24 | 71.81 | 69.96 | 70.65 | +1.582% | 21,879 | +5.067% | |
| 2026-04-16 | 68.20 | 69.55 | 68.20 | 69.55 | +1.090% | 14,238 | +6.729% | |
| 2026-04-15 | 67.55 | 69.19 | 67.50 | 68.80 | +0.629% | 12,160 | +7.892% | |
| 2026-04-14 | 67.10 | 68.60 | 67.10 | 68.37 | +1.817% | 13,116 | +8.571% | |
| 2026-04-13 | 65.50 | 67.75 | 65.50 | 67.15 | +1.897% | 7,032 | +10.544% | |
| 2026-04-10 | 64.33 | 66.07 | 64.33 | 65.90 | +1.603% | 8,986 | +12.640% | |
| 2026-04-09 | 63.82 | 65.47 | 63.36 | 64.86 | +0.511% | 10,852 | +14.447% | |
| 2026-04-08 | 63.84 | 65.00 | 63.38 | 64.53 | +1.670% | 13,714 | +15.032% | |
| 2026-04-07 | 63.75 | 63.75 | 63.47 | 63.47 | +0.858% | 9,268 | +16.953% | |
| 2026-04-06 | 63.79 | 63.79 | 62.67 | 62.93 | -0.301% | 6,759 | +17.956% | |
| 2026-04-02 | 62.02 | 64.50 | 62.02 | 63.12 | +0.398% | 9,841 | +17.601% | |
| 2026-04-01 | 62.53 | 63.76 | 62.38 | 62.87 | +1.420% | 9,669 | +18.069% | |
| 2026-03-31 | 64.83 | 64.83 | 60.90 | 61.99 | -4.322% | 26,780 | +19.745% | |
| 2026-03-30 | 61.81 | 65.06 | 61.81 | 64.79 | +5.281% | 20,448 | +14.570% | |
| 2026-03-27 | 61.91 | 63.14 | 61.36 | 61.54 | -1.693% | 15,186 | +20.621% | |
| 2026-03-26 | 63.16 | 63.77 | 62.60 | 62.60 | -1.742% | 6,314 | +18.578% | |
| 2026-03-25 | 64.05 | 64.05 | 62.12 | 63.71 | -0.141% | 14,954 | +16.512% | |
| 2026-03-24 | 64.48 | 65.56 | 62.61 | 63.80 | -2.042% | 12,991 | +16.348% | |
| 2026-03-23 | 65.24 | 65.92 | 63.79 | 65.13 | +0.774% | 31,954 | +13.972% | |
| 2026-03-20 | 64.26 | 65.10 | 63.11 | 64.63 | +0.984% | 31,146 | +14.854% | |
| 2026-03-19 | 63.99 | 65.42 | 63.95 | 64.00 | -0.621% | 11,452 | +15.984% | |
| 2026-03-18 | 64.00 | 65.62 | 63.51 | 64.40 | +0.546% | 19,101 | +15.264% | |
| 2026-03-17 | 63.53 | 66.91 | 63.53 | 64.05 | +0.078% | 18,165 | +15.894% | Div $0.310 |
| 2026-03-16 | 63.70 | 64.38 | 63.59 | 64.00 | +1.138% | 9,843 | +15.984% | |
| 2026-03-13 | 63.21 | 63.49 | 62.22 | 63.28 | +1.022% | 8,665 | +17.304% | |
| 2026-03-12 | 62.85 | 63.65 | 62.64 | 62.64 | -1.741% | 13,475 | +18.503% | |
| 2026-03-11 | 63.77 | 63.92 | 62.71 | 63.75 | -0.047% | 12,254 | +16.439% | |
| 2026-03-10 | 63.00 | 64.75 | 62.29 | 63.78 | -0.406% | 19,586 | +16.384% | |
| 2026-03-09 | 63.10 | 65.33 | 62.79 | 64.04 | -1.658% | 10,305 | +15.912% | |
| 2026-03-06 | 64.22 | 65.19 | 63.50 | 65.12 | -0.107% | 20,863 | +13.990% | |
| 2026-03-05 | 65.41 | 67.50 | 64.48 | 65.19 | -1.526% | 16,466 | +13.867% | |
| 2026-03-04 | 67.21 | 67.25 | 66.11 | 66.20 | -0.466% | 10,301 | +12.130% | |
| 2026-03-03 | 65.64 | 67.06 | 65.40 | 66.51 | -0.865% | 13,272 | +11.607% | |
| 2026-03-02 | 65.80 | 67.68 | 65.80 | 67.09 | +0.721% | 11,563 | +10.642% | |
| 2026-02-27 | 66.26 | 67.35 | 66.11 | 66.61 | +0.075% | 9,297 | +11.440% | |
| 2026-02-26 | 68.00 | 68.37 | 66.43 | 66.56 | -1.655% | 11,193 | +11.523% | |
| 2026-02-25 | 67.00 | 67.68 | 66.08 | 67.68 | +1.439% | 11,032 | +9.678% | |
| 2026-02-24 | 66.52 | 67.92 | 66.52 | 66.72 | -0.329% | 8,536 | +11.256% | |
| 2026-02-23 | 66.46 | 67.47 | 66.27 | 66.94 | -1.298% | 16,740 | +10.890% | |
| 2026-02-20 | 66.44 | 68.71 | 66.43 | 67.82 | +1.878% | 87,162 | +9.451% | |
| 2026-02-19 | 65.47 | 66.67 | 65.04 | 66.57 | +3.034% | 14,620 | +11.507% | |
| 2026-02-18 | 65.92 | 66.62 | 64.22 | 64.61 | -1.147% | 29,263 | +14.889% | |
| 2026-02-17 | 64.99 | 65.96 | 64.44 | 65.36 | +1.966% | 14,648 | +13.571% | |
| 2026-02-13 | 64.00 | 64.51 | 63.99 | 64.10 | +0.581% | 5,716 | +15.803% | |
| 2026-02-12 | 64.16 | 64.24 | 62.86 | 63.73 | -0.732% | 12,256 | +16.476% | |
| 2026-02-11 | 63.42 | 64.31 | 63.33 | 64.20 | -0.481% | 7,941 | +15.623% | |
| 2026-02-10 | 62.39 | 65.00 | 62.39 | 64.51 | +3.398% | 19,999 | +15.067% | |
| 2026-02-09 | 62.20 | 62.78 | 60.97 | 62.39 | +1.217% | 13,610 | +18.977% | |
| 2026-02-06 | 62.20 | 62.32 | 61.00 | 61.64 | -1.941% | 12,895 | +20.425% | |
| 2026-02-05 | 60.51 | 62.90 | 60.05 | 62.86 | +1.584% | 10,312 | +18.088% | |
| 2026-02-04 | 62.24 | 62.50 | 61.19 | 61.88 | -0.210% | 8,150 | +19.958% | |
| 2026-02-03 | 61.06 | 62.40 | 60.52 | 62.01 | +0.405% | 9,664 | +19.706% | |
| 2026-02-02 | 62.12 | 62.12 | 61.09 | 61.76 | +1.146% | 9,059 | +20.191% | |
| 2026-01-30 | 61.01 | 62.00 | 60.16 | 61.06 | -0.957% | 17,336 | +21.569% | |
| 2026-01-29 | 60.31 | 61.89 | 60.31 | 61.65 | +1.331% | 11,833 | +20.406% | |
| 2026-01-28 | 62.92 | 64.00 | 60.30 | 60.84 | -3.221% | 10,042 | +22.009% | |
| 2026-01-27 | 62.20 | 63.38 | 61.70 | 62.87 | +0.632% | 17,579 | +18.078% | |
| 2026-01-26 | 61.14 | 62.95 | 60.93 | 62.47 | +1.992% | 36,493 | +18.825% | |
| 2026-01-23 | 61.63 | 61.63 | 59.74 | 61.25 | -1.369% | 13,516 | +21.192% | |
| 2026-01-22 | 64.02 | 64.02 | 61.68 | 62.10 | -1.067% | 8,768 | +19.533% | |
| 2026-01-21 | 61.95 | 63.19 | 61.95 | 62.77 | +2.365% | 8,610 | +18.257% | |
| 2026-01-20 | 61.02 | 61.59 | 60.70 | 61.32 | +0.278% | 14,866 | +21.053% | |
| 2026-01-16 | 60.33 | 62.17 | 60.33 | 61.15 | +1.460% | 14,216 | +21.390% | |
| 2026-01-15 | 59.89 | 60.43 | 59.44 | 60.27 | +2.291% | 8,717 | +23.162% | |
| 2026-01-14 | 58.26 | 59.36 | 58.24 | 58.92 | +0.615% | 7,537 | +25.984% | |
| 2026-01-13 | 59.09 | 59.66 | 58.53 | 58.56 | -2.204% | 7,592 | +26.759% | |
| 2026-01-12 | 60.01 | 60.13 | 59.48 | 59.88 | -0.033% | 13,745 | +23.965% | |
| 2026-01-09 | 59.13 | 60.57 | 58.85 | 59.90 | +2.001% | 18,165 | +23.923% | |
| 2026-01-08 | 58.40 | 59.66 | 58.40 | 58.73 | +1.776% | 17,276 | +26.403% | |
| 2026-01-07 | 56.67 | 58.00 | 56.67 | 57.70 | +0.804% | 8,058 | +28.648% | |
| 2026-01-06 | 57.59 | 57.68 | 56.87 | 57.24 | -0.625% | 11,030 | +29.682% | |
| 2026-01-05 | 56.32 | 58.76 | 56.32 | 57.60 | +1.947% | 19,913 | +28.872% | |
| 2026-01-02 | 56.84 | 57.34 | 55.80 | 56.50 | +0.965% | 17,993 | +31.381% | |
| 2025-12-31 | 56.07 | 56.50 | 55.86 | 55.96 | -0.569% | 10,095 | +32.648% | |
| 2025-12-30 | 58.00 | 58.00 | 56.25 | 56.28 | -1.522% | 7,124 | +31.894% | |
| 2025-12-29 | 56.70 | 58.23 | 56.02 | 57.15 | +0.705% | 19,587 | +29.886% | |
| 2025-12-26 | 56.08 | 57.05 | 56.02 | 56.75 | +0.817% | 14,856 | +30.802% | |
| 2025-12-24 | 56.35 | 56.67 | 56.29 | 56.29 | -1.142% | 3,737 | +31.871% | |
| 2025-12-23 | 56.62 | 57.28 | 56.35 | 56.94 | +0.583% | 11,528 | +30.365% | |
| 2025-12-22 | 56.06 | 57.83 | 56.06 | 56.61 | +0.018% | 10,017 | +31.125% | |
| 2025-12-19 | 57.10 | 57.56 | 55.78 | 56.60 | -1.377% | 37,832 | +31.148% | |
| 2025-12-18 | 57.49 | 58.17 | 57.12 | 57.39 | +0.070% | 10,823 | +29.343% | |
| 2025-12-17 | 58.32 | 58.32 | 56.89 | 57.35 | -1.848% | 11,144 | +29.433% | |
| 2025-12-16 | 57.18 | 59.33 | 57.08 | 58.43 | +1.635% | 23,542 | +27.041% | Div $0.310 |
| 2025-12-15 | 58.27 | 58.30 | 57.28 | 57.49 | -1.050% | 13,437 | +29.118% | |
| 2025-12-12 | 58.05 | 58.55 | 57.48 | 58.10 | +0.693% | 21,664 | +27.762% | |
| 2025-12-11 | 56.04 | 57.73 | 56.04 | 57.70 | +2.232% | 19,421 | +28.648% | |
| 2025-12-10 | 56.21 | 57.56 | 56.12 | 56.44 | +1.420% | 43,598 | +31.520% | |
| 2025-12-09 | 55.76 | 56.15 | 55.65 | 55.65 | +0.234% | 13,774 | +33.387% | |
| 2025-12-08 | 56.17 | 56.40 | 55.40 | 55.52 | -0.875% | 15,816 | +33.700% | |
| 2025-12-05 | 56.10 | 56.80 | 56.00 | 56.01 | +0.036% | 17,753 | +32.530% | |
| 2025-12-04 | 55.40 | 56.37 | 55.00 | 55.99 | +0.647% | 18,875 | +32.577% | |
| 2025-12-03 | 55.05 | 55.63 | 54.60 | 55.63 | +1.367% | 18,912 | +33.435% | |
| 2025-12-02 | 55.89 | 55.91 | 54.80 | 54.88 | -0.508% | 19,763 | +35.259% | |
| 2025-12-01 | 56.26 | 56.26 | 55.01 | 55.16 | -2.112% | 13,440 | +34.572% | |
| 2025-11-28 | 54.93 | 56.35 | 54.55 | 56.35 | +1.221% | 9,455 | +31.730% | |
| 2025-11-26 | 55.50 | 55.88 | 54.76 | 55.67 | -0.465% | 15,227 | +33.339% | |
| 2025-11-25 | 54.10 | 55.98 | 54.10 | 55.93 | +1.286% | 14,150 | +32.719% | |
| 2025-11-24 | 55.60 | 55.73 | 53.80 | 55.22 | +0.109% | 10,809 | +34.426% | |
| 2025-11-21 | 53.84 | 55.34 | 53.84 | 55.16 | +2.528% | 16,018 | +34.572% | |
| 2025-11-20 | 53.80 | 54.39 | 53.66 | 53.80 | -0.186% | 13,419 | +37.974% | |
| 2025-11-19 | 54.31 | 54.56 | 53.75 | 53.90 | -1.336% | 12,269 | +37.718% | |
| 2025-11-18 | 54.62 | 55.40 | 54.14 | 54.63 | -0.546% | 9,530 | +35.878% | |
| 2025-11-17 | 55.20 | 55.98 | 54.80 | 54.93 | -0.813% | 12,469 | +35.136% | |
| 2025-11-14 | 56.10 | 56.38 | 54.79 | 55.38 | -1.301% | 23,750 | +34.038% | |
| 2025-11-13 | 56.00 | 56.45 | 55.12 | 56.11 | -0.160% | 13,691 | +32.294% | |
| 2025-11-12 | 56.55 | 56.87 | 56.20 | 56.20 | -1.765% | 6,566 | +32.082% | |
| 2025-11-11 | 58.15 | 58.15 | 56.91 | 57.21 | -0.122% | 9,381 | +29.750% | |
| 2025-11-10 | 57.81 | 57.81 | 56.94 | 57.28 | -0.209% | 4,554 | +29.591% | |
| 2025-11-07 | 57.84 | 57.85 | 57.30 | 57.40 | -0.829% | 7,348 | +29.321% | |
| 2025-11-06 | 57.90 | 58.40 | 57.50 | 57.88 | -0.207% | 6,064 | +28.248% | |
| 2025-11-05 | 57.11 | 58.69 | 57.11 | 58.00 | -0.429% | 7,755 | +27.983% | |
| 2025-11-04 | 57.17 | 58.76 | 56.71 | 58.25 | -0.410% | 15,394 | +27.433% | |
| 2025-11-03 | 58.10 | 59.47 | 55.65 | 58.49 | +0.671% | 10,416 | +26.911% | |
| 2025-10-31 | 56.84 | 59.39 | 56.34 | 58.10 | +2.650% | 9,331 | +27.762% | |
| 2025-10-30 | 57.02 | 57.79 | 55.65 | 56.60 | -0.737% | 6,047 | +31.148% | |
| 2025-10-29 | 57.60 | 58.53 | 57.02 | 57.02 | -2.580% | 11,561 | +30.182% | |
| 2025-10-28 | 59.19 | 59.19 | 57.61 | 58.53 | -1.182% | 7,376 | +26.824% | |
| 2025-10-27 | 60.35 | 60.70 | 59.23 | 59.23 | -1.986% | 9,445 | +25.325% | |
| 2025-10-24 | 60.00 | 60.43 | 59.57 | 60.43 | -0.033% | 5,252 | +22.836% | |
| 2025-10-23 | 61.49 | 61.49 | 60.22 | 60.45 | -0.934% | 6,066 | +22.796% | |
| 2025-10-22 | 60.25 | 61.09 | 60.25 | 61.02 | +0.943% | 7,139 | +21.649% | |
| 2025-10-21 | 60.82 | 60.84 | 60.32 | 60.45 | -0.527% | 7,715 | +22.796% | |
| 2025-10-20 | 59.35 | 61.81 | 59.35 | 60.77 | +2.238% | 4,651 | +22.149% | |
| 2025-10-17 | 59.80 | 60.99 | 59.34 | 59.44 | -1.065% | 4,361 | +24.882% | |
| 2025-10-16 | 60.02 | 61.83 | 60.02 | 60.08 | -0.661% | 7,788 | +23.552% | |
| 2025-10-15 | 59.96 | 60.60 | 59.51 | 60.48 | +0.549% | 6,673 | +22.735% | |
| 2025-10-14 | 60.53 | 60.73 | 60.15 | 60.15 | -0.628% | 5,772 | +23.408% | |
| 2025-10-13 | 63.15 | 63.36 | 60.32 | 60.53 | -1.304% | 7,208 | +22.633% | |
| 2025-10-10 | 62.84 | 62.84 | 61.33 | 61.33 | -2.543% | 10,605 | +21.034% | |
| 2025-10-09 | 62.80 | 63.20 | 62.72 | 62.93 | -0.788% | 6,427 | +17.956% | |
| 2025-10-08 | 63.26 | 63.47 | 62.72 | 63.43 | +0.332% | 7,237 | +17.027% | |
| 2025-10-07 | 62.90 | 64.03 | 62.90 | 63.22 | +0.797% | 7,934 | +17.415% | |
| 2025-10-06 | 63.22 | 64.46 | 62.72 | 62.72 | -0.916% | 4,709 | +18.351% | |
| 2025-10-03 | 63.87 | 64.22 | 63.30 | 63.30 | -0.892% | 5,331 | +17.267% | |
| 2025-10-02 | 63.58 | 63.90 | 63.58 | 63.87 | +0.235% | 8,588 | +16.220% | |
| 2025-10-01 | 62.94 | 64.01 | 62.94 | 63.72 | +1.191% | 7,133 | +16.494% | |
| 2025-09-30 | 62.72 | 63.30 | 62.72 | 62.97 | +0.399% | 6,067 | +17.882% | |
| 2025-09-29 | 62.63 | 62.72 | 62.26 | 62.72 | -0.143% | 12,518 | +18.351% | |
| 2025-09-26 | 62.77 | 62.81 | 62.44 | 62.81 | +0.593% | 6,475 | +18.182% | |
| 2025-09-25 | 62.44 | 62.83 | 62.22 | 62.44 | -0.684% | 10,294 | +18.882% | |
| 2025-09-24 | 63.31 | 64.22 | 62.44 | 62.87 | -0.222% | 7,782 | +18.069% | |
| 2025-09-23 | 63.26 | 63.64 | 62.63 | 63.01 | -0.411% | 8,171 | +17.807% | |
| 2025-09-22 | 62.99 | 63.77 | 62.42 | 63.27 | +1.737% | 7,852 | +17.323% | |
| 2025-09-19 | 63.09 | 63.09 | 61.93 | 62.19 | -1.970% | 18,537 | +19.360% | |
| 2025-09-18 | 61.86 | 63.44 | 61.86 | 63.44 | +2.621% | 7,834 | +17.008% | |
| 2025-09-17 | 62.96 | 62.96 | 61.82 | 61.82 | -1.088% | 9,348 | +20.074% | Div $0.305 |
| 2025-09-16 | 61.97 | 62.66 | 61.97 | 62.50 | +0.016% | 4,873 | +18.768% | |
| 2025-09-15 | 62.34 | 62.51 | 61.36 | 62.49 | +0.289% | 6,665 | +18.787% | |
| 2025-09-12 | 62.65 | 62.78 | 61.58 | 62.31 | -0.368% | 5,676 | +19.130% | |
| 2025-09-11 | 61.43 | 63.32 | 60.84 | 62.54 | +2.896% | 5,633 | +18.692% | |
| 2025-09-10 | 62.47 | 62.47 | 60.62 | 60.78 | -3.217% | 8,363 | +22.129% | |
| 2025-09-09 | 63.63 | 63.63 | 62.55 | 62.80 | -0.868% | 5,954 | +18.201% | |
| 2025-09-08 | 63.76 | 63.76 | 61.85 | 63.35 | -0.079% | 6,630 | +17.174% | |
| 2025-09-05 | 62.75 | 64.15 | 62.75 | 63.40 | +1.036% | 7,799 | +17.082% | |
| 2025-09-04 | 61.74 | 62.75 | 61.15 | 62.75 | +2.768% | 7,682 | +18.295% | |
| 2025-09-03 | 61.38 | 61.63 | 61.06 | 61.06 | -0.683% | 9,821 | +21.569% | |
| 2025-09-02 | 61.47 | 61.99 | 60.49 | 61.48 | -1.173% | 7,487 | +20.738% | |
| 2025-08-29 | 61.83 | 63.10 | 61.77 | 62.21 | +0.242% | 12,162 | +19.322% | |
| 2025-08-28 | 61.25 | 62.06 | 60.63 | 62.06 | +1.546% | 7,711 | +19.610% | |
| 2025-08-27 | 59.21 | 61.46 | 59.21 | 61.12 | +0.617% | 6,405 | +21.460% | |
| 2025-08-26 | 60.62 | 61.28 | 60.38 | 60.74 | +0.663% | 10,090 | +22.209% | |
| 2025-08-25 | 60.44 | 61.70 | 55.96 | 60.34 | -0.993% | 10,820 | +23.020% | |
| 2025-08-22 | 59.44 | 61.70 | 59.44 | 60.95 | +6.010% | 16,983 | +21.798% | |
| 2025-08-21 | 57.85 | 58.38 | 57.49 | 57.49 | -0.622% | 3,828 | +29.118% | |
| 2025-08-20 | 58.10 | 59.33 | 57.85 | 57.85 | -0.925% | 9,027 | +28.315% | |
| 2025-08-19 | 57.22 | 58.72 | 57.22 | 58.39 | +2.170% | 11,851 | +27.128% | |
| 2025-08-18 | 56.30 | 58.06 | 55.43 | 57.15 | +3.010% | 17,200 | +29.886% | |
| 2025-08-15 | 57.06 | 57.93 | 55.25 | 55.48 | -2.444% | 75,770 | +33.796% | |
| 2025-08-14 | 58.02 | 58.47 | 55.91 | 56.87 | -4.259% | 11,835 | +30.526% | |
| 2025-08-13 | 58.50 | 59.40 | 57.13 | 59.40 | +3.161% | 15,365 | +24.966% | |
| 2025-08-12 | 57.60 | 57.65 | 57.23 | 57.58 | +2.364% | 7,186 | +28.916% | |
| 2025-08-11 | 56.81 | 57.65 | 55.65 | 56.25 | -0.107% | 7,260 | +31.964% | |
| 2025-08-08 | 55.53 | 56.89 | 55.53 | 56.31 | +1.095% | 5,922 | +31.824% | |
| 2025-08-07 | 56.26 | 56.78 | 55.60 | 55.70 | -0.978% | 12,032 | +33.268% | |
| 2025-08-06 | 57.30 | 57.30 | 56.25 | 56.25 | -1.038% | 6,933 | +31.964% | |
| 2025-08-05 | 57.00 | 57.45 | 55.91 | 56.84 | +0.106% | 16,976 | +30.595% | |
| 2025-08-04 | 55.45 | 57.21 | 55.41 | 56.78 | +3.330% | 17,046 | +30.733% | |
| 2025-08-01 | 55.25 | 55.50 | 54.60 | 54.95 | -1.169% | 14,304 | +35.086% | |
| 2025-07-31 | 55.81 | 56.32 | 55.60 | 55.60 | -1.383% | 13,546 | +33.507% | |
| 2025-07-30 | 57.04 | 57.20 | 55.95 | 56.38 | -0.071% | 10,448 | +31.660% | |
| 2025-07-29 | 58.83 | 58.83 | 56.38 | 56.42 | -2.337% | 13,177 | +31.567% | |
| 2025-07-28 | 58.39 | 59.49 | 57.46 | 57.77 | -1.324% | 8,994 | +28.492% | |
| 2025-07-25 | 58.74 | 58.74 | 57.90 | 58.55 | +0.835% | 9,150 | +26.791% | |
| 2025-07-24 | 58.35 | 58.73 | 57.54 | 58.06 | -0.206% | 12,080 | +27.850% | |
| 2025-07-23 | 57.21 | 58.23 | 56.74 | 58.18 | +3.083% | 12,390 | +27.587% | |
| 2025-07-22 | 55.42 | 56.88 | 55.42 | 56.44 | +1.602% | 12,166 | +31.520% | |
| 2025-07-21 | 56.01 | 56.59 | 55.20 | 55.55 | +0.054% | 14,575 | +33.627% | |
| 2025-07-18 | 55.60 | 55.98 | 55.30 | 55.52 | -0.893% | 19,155 | +33.700% | |
| 2025-07-17 | 56.21 | 56.99 | 55.92 | 56.02 | -0.320% | 12,313 | +32.506% | |
| 2025-07-16 | 56.49 | 56.77 | 55.60 | 56.20 | +0.483% | 14,881 | +32.082% | |
| 2025-07-15 | 56.66 | 56.66 | 55.36 | 55.93 | -1.341% | 18,722 | +32.719% | |
| 2025-07-14 | 55.99 | 57.19 | 55.99 | 56.69 | +0.461% | 9,074 | +30.940% | |
| 2025-07-11 | 57.31 | 57.31 | 55.97 | 56.43 | -1.363% | 22,148 | +31.544% | |
| 2025-07-10 | 56.93 | 58.09 | 56.93 | 57.21 | -0.087% | 11,129 | +29.750% | |
| 2025-07-09 | 58.49 | 58.49 | 56.25 | 57.26 | -0.573% | 15,518 | +29.637% | |
| 2025-07-08 | 57.05 | 57.75 | 57.05 | 57.59 | +0.699% | 15,951 | +28.894% | |
| 2025-07-07 | 58.03 | 59.12 | 57.00 | 57.19 | -2.139% | 23,732 | +29.795% | |
| 2025-07-03 | 57.58 | 58.47 | 56.99 | 58.44 | +1.661% | 8,990 | +27.019% | |
| 2025-07-02 | 57.38 | 58.00 | 57.08 | 57.48 | +0.218% | 13,373 | +29.129% | |
| 2025-07-01 | 56.60 | 57.99 | 56.60 | 57.36 | +0.773% | 17,994 | +29.411% | |
| 2025-06-30 | 57.79 | 57.79 | 56.36 | 56.92 | -1.522% | 21,448 | +30.411% | |
| 2025-06-27 | 56.48 | 57.99 | 55.87 | 57.80 | +2.410% | 51,734 | +28.426% | |
| 2025-06-26 | 55.85 | 56.64 | 55.64 | 56.44 | +1.493% | 16,824 | +31.520% | |
| 2025-06-25 | 54.44 | 56.07 | 54.44 | 55.61 | -0.197% | 13,229 | +33.483% | |
| 2025-06-24 | 54.96 | 55.85 | 54.91 | 55.72 | +1.512% | 11,312 | +33.220% | |
| 2025-06-23 | 53.51 | 54.90 | 52.99 | 54.89 | +2.330% | 20,516 | +35.234% | |
| 2025-06-20 | 54.14 | 54.14 | 52.00 | 53.64 | -0.093% | 57,213 | +38.386% | |
| 2025-06-18 | 53.67 | 54.41 | 53.41 | 53.69 | -0.537% | 16,904 | +38.257% | |
| 2025-06-17 | 54.64 | 54.78 | 53.42 | 53.98 | -1.961% | 22,646 | +37.514% | |
| 2025-06-16 | 55.15 | 55.15 | 54.53 | 55.06 | -0.181% | 18,395 | +34.817% | Div $0.305 |
| 2025-06-13 | 57.06 | 57.06 | 54.42 | 55.16 | -3.835% | 73,638 | +34.572% | |
| 2025-06-12 | 57.59 | 57.74 | 57.05 | 57.36 | +0.579% | 9,512 | +29.411% | |
| 2025-06-11 | 57.63 | 57.69 | 56.90 | 57.03 | -0.489% | 8,288 | +30.160% | |
| 2025-06-10 | 57.28 | 57.86 | 56.75 | 57.31 | +0.562% | 9,507 | +29.524% | |
| 2025-06-09 | 56.19 | 57.65 | 55.74 | 56.99 | +1.478% | 10,951 | +30.251% | |
| 2025-06-06 | 56.51 | 56.58 | 55.66 | 56.16 | +0.214% | 11,817 | +32.176% | |
| 2025-06-05 | 55.98 | 56.43 | 55.92 | 56.04 | +0.197% | 7,164 | +32.459% | |
| 2025-06-04 | 56.04 | 56.27 | 55.76 | 55.93 | -0.125% | 12,004 | +32.719% | |
| 2025-06-03 | 55.65 | 56.34 | 55.38 | 56.00 | +2.320% | 14,421 | +32.554% | |
| 2025-06-02 | 55.05 | 55.40 | 54.54 | 54.73 | -0.635% | 13,504 | +35.629% | |
| 2025-05-30 | 54.40 | 55.50 | 54.40 | 55.08 | +0.916% | 7,059 | +34.768% | |
| 2025-05-29 | 53.79 | 55.31 | 53.79 | 54.58 | +0.981% | 7,912 | +36.002% | |
| 2025-05-28 | 55.01 | 55.01 | 53.23 | 54.05 | -1.134% | 18,291 | +37.336% | |
| 2025-05-27 | 54.96 | 55.40 | 53.08 | 54.67 | +1.693% | 9,642 | +35.778% | |
| 2025-05-23 | 53.11 | 54.39 | 53.08 | 53.76 | +0.186% | 14,844 | +38.077% | |
| 2025-05-22 | 53.32 | 54.26 | 53.32 | 53.66 | +0.638% | 10,012 | +38.334% | |
| 2025-05-21 | 53.78 | 53.78 | 52.98 | 53.32 | -1.660% | 9,917 | +39.216% | |
| 2025-05-20 | 54.72 | 55.00 | 53.93 | 54.22 | -0.459% | 13,900 | +36.905% | |
| 2025-05-19 | 54.78 | 55.62 | 54.00 | 54.47 | -1.143% | 8,284 | +36.277% | |
| 2025-05-16 | 54.62 | 55.84 | 54.00 | 55.10 | +0.456% | 10,041 | +34.719% | |
| 2025-05-15 | 54.77 | 55.28 | 54.37 | 54.85 | +0.883% | 10,512 | +35.333% | |
| 2025-05-14 | 54.38 | 54.53 | 53.50 | 54.37 | -0.621% | 17,332 | +36.527% | |
| 2025-05-13 | 54.60 | 54.84 | 53.60 | 54.71 | +1.277% | 9,261 | +35.679% | |
| 2025-05-12 | 54.33 | 54.63 | 53.60 | 54.02 | +0.784% | 13,582 | +37.412% | |
| 2025-05-09 | 53.85 | 54.10 | 53.50 | 53.60 | -0.501% | 9,420 | +38.489% | |
| 2025-05-08 | 52.87 | 54.78 | 52.87 | 53.87 | -0.111% | 10,013 | +37.795% | |
| 2025-05-07 | 52.97 | 54.20 | 52.76 | 53.93 | +0.747% | 15,623 | +37.641% | |
| 2025-05-06 | 52.11 | 53.53 | 52.04 | 53.53 | 0.000% | 19,401 | +38.670% |