VLGEA
Village Super Market
stockNASDAQ
At CloseOct 6, 2026 3:59:46 PM EDT
43.54USD-4.223%(-1.92)68,546
36.58Bid51.48Ask14.90SpreadVLGEA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 46.06 | 46.06 | 42.76 | 43.54 | -4.223% | 68,546 | 0.000% | |
| 2026-10-05 | 45.88 | 45.95 | 45.15 | 45.46 | -1.174% | 34,921 | -4.223% | |
| 2026-10-02 | 45.96 | 46.24 | 45.42 | 46.00 | +1.032% | 34,039 | -5.348% | |
| 2026-10-01 | 44.92 | 45.97 | 44.63 | 45.53 | +0.242% | 33,835 | -4.371% | Div $0.250 |
| 2026-09-30 | 45.82 | 45.82 | 44.71 | 45.42 | -0.417% | 40,225 | -4.139% | |
| 2026-09-29 | 46.07 | 46.80 | 45.54 | 45.61 | -1.084% | 35,765 | -4.538% | |
| 2026-09-28 | 45.24 | 46.50 | 44.99 | 46.11 | +1.631% | 38,257 | -5.574% | |
| 2026-09-25 | 45.62 | 45.96 | 45.06 | 45.37 | -0.896% | 43,434 | -4.034% | |
| 2026-09-24 | 44.82 | 45.97 | 44.69 | 45.78 | +2.508% | 51,681 | -4.893% | |
| 2026-09-23 | 45.08 | 45.26 | 44.44 | 44.66 | -1.151% | 43,230 | -2.508% | |
| 2026-09-22 | 44.64 | 45.48 | 44.64 | 45.18 | +1.986% | 35,276 | -3.630% | |
| 2026-09-21 | 44.72 | 44.72 | 43.85 | 44.30 | -0.983% | 43,156 | -1.716% | |
| 2026-09-18 | 44.14 | 45.03 | 43.38 | 44.74 | +1.359% | 191,419 | -2.682% | |
| 2026-09-17 | 44.46 | 44.73 | 43.73 | 44.14 | -0.023% | 28,311 | -1.359% | |
| 2026-09-16 | 44.05 | 44.69 | 43.94 | 44.15 | +0.136% | 36,470 | -1.382% | |
| 2026-09-15 | 44.56 | 44.67 | 43.70 | 44.09 | -1.055% | 33,702 | -1.247% | |
| 2026-09-14 | 43.41 | 44.64 | 42.90 | 44.56 | +3.077% | 37,096 | -2.289% | |
| 2026-09-11 | 43.29 | 43.41 | 42.83 | 43.23 | +0.232% | 33,622 | +0.717% | |
| 2026-09-10 | 42.78 | 43.29 | 42.65 | 43.13 | +1.102% | 35,111 | +0.951% | |
| 2026-09-09 | 42.64 | 43.10 | 42.04 | 42.66 | -0.559% | 42,447 | +2.063% | |
| 2026-09-08 | 42.95 | 43.19 | 42.45 | 42.90 | -1.084% | 57,143 | +1.492% | |
| 2026-09-04 | 43.23 | 43.85 | 43.12 | 43.37 | -0.596% | 35,057 | +0.392% | |
| 2026-09-03 | 43.12 | 43.82 | 42.61 | 43.63 | +1.725% | 29,116 | -0.206% | |
| 2026-09-02 | 43.40 | 43.48 | 42.82 | 42.89 | -0.209% | 51,122 | +1.516% | |
| 2026-09-01 | 43.31 | 43.95 | 41.67 | 42.98 | -0.693% | 43,774 | +1.303% | |
| 2026-08-31 | 44.01 | 44.87 | 43.04 | 43.28 | -1.659% | 49,088 | +0.601% | |
| 2026-08-28 | 43.74 | 44.47 | 43.49 | 44.01 | +1.149% | 64,522 | -1.068% | |
| 2026-08-27 | 43.51 | 43.80 | 42.50 | 43.51 | -0.321% | 123,175 | +0.069% | |
| 2026-08-26 | 43.00 | 44.81 | 43.00 | 43.65 | -1.043% | 97,311 | -0.252% | |
| 2026-08-25 | 44.31 | 44.57 | 43.49 | 44.11 | -0.294% | 95,156 | -1.292% | |
| 2026-08-24 | 44.61 | 45.00 | 43.99 | 44.24 | +0.317% | 61,028 | -1.582% | |
| 2026-08-21 | 43.42 | 44.42 | 42.77 | 44.10 | +2.225% | 201,373 | -1.270% | |
| 2026-08-20 | 42.39 | 43.40 | 42.35 | 43.14 | +0.419% | 54,796 | +0.927% | |
| 2026-08-19 | 43.26 | 43.80 | 42.91 | 42.96 | -0.139% | 39,554 | +1.350% | |
| 2026-08-18 | 43.12 | 43.60 | 42.80 | 43.02 | +0.514% | 50,741 | +1.209% | |
| 2026-08-17 | 42.69 | 43.47 | 42.49 | 42.80 | -0.558% | 98,943 | +1.729% | |
| 2026-08-14 | 43.44 | 43.44 | 42.55 | 43.04 | -0.023% | 47,900 | +1.162% | |
| 2026-08-13 | 42.71 | 44.72 | 42.33 | 43.05 | +1.725% | 50,682 | +1.138% | |
| 2026-08-12 | 41.78 | 42.74 | 41.65 | 42.32 | +1.438% | 38,686 | +2.883% | |
| 2026-08-11 | 41.08 | 42.57 | 41.00 | 41.72 | +0.264% | 32,647 | +4.362% | |
| 2026-08-10 | 42.93 | 43.80 | 41.61 | 41.61 | -3.614% | 44,631 | +4.638% | |
| 2026-08-07 | 42.78 | 43.26 | 42.60 | 43.17 | -0.116% | 31,446 | +0.857% | |
| 2026-08-06 | 43.42 | 43.58 | 42.55 | 43.22 | +0.232% | 57,475 | +0.740% | |
| 2026-08-05 | 44.54 | 44.54 | 42.66 | 43.12 | -2.708% | 45,746 | +0.974% | |
| 2026-08-04 | 43.81 | 45.05 | 43.18 | 44.32 | +0.957% | 43,409 | -1.760% | |
| 2026-08-03 | 44.55 | 45.32 | 43.48 | 43.90 | -0.091% | 60,620 | -0.820% | |
| 2026-07-31 | 43.83 | 44.58 | 43.66 | 43.94 | -0.091% | 35,782 | -0.910% | |
| 2026-07-30 | 43.92 | 44.40 | 43.05 | 43.98 | -0.857% | 32,710 | -1.000% | |
| 2026-07-29 | 43.29 | 44.56 | 43.29 | 44.36 | +1.813% | 40,686 | -1.849% | |
| 2026-07-28 | 43.54 | 44.29 | 43.37 | 43.57 | +1.467% | 27,966 | -0.069% | |
| 2026-07-27 | 42.62 | 43.63 | 42.62 | 42.94 | +0.751% | 40,644 | +1.397% | |
| 2026-07-24 | 42.08 | 42.82 | 42.08 | 42.62 | +0.995% | 33,797 | +2.159% | |
| 2026-07-23 | 42.70 | 42.70 | 41.29 | 42.20 | -2.944% | 63,482 | +3.175% | |
| 2026-07-22 | 43.46 | 44.02 | 42.88 | 43.48 | +0.300% | 43,090 | +0.138% | |
| 2026-07-21 | 44.28 | 44.38 | 42.77 | 43.35 | -1.365% | 41,057 | +0.438% | |
| 2026-07-20 | 44.45 | 44.85 | 43.63 | 43.95 | -1.214% | 40,264 | -0.933% | |
| 2026-07-17 | 44.70 | 45.51 | 44.00 | 44.49 | -0.314% | 79,493 | -2.135% | |
| 2026-07-16 | 43.34 | 44.77 | 43.21 | 44.63 | +2.551% | 54,701 | -2.442% | |
| 2026-07-15 | 43.27 | 44.28 | 43.11 | 43.52 | -0.023% | 35,984 | +0.046% | |
| 2026-07-14 | 43.52 | 43.59 | 42.85 | 43.53 | +0.276% | 61,155 | +0.023% | |
| 2026-07-13 | 43.34 | 43.85 | 42.15 | 43.41 | +0.836% | 40,570 | +0.299% | |
| 2026-07-10 | 42.42 | 43.38 | 42.40 | 43.05 | +1.485% | 33,734 | +1.138% | |
| 2026-07-09 | 42.57 | 42.63 | 41.62 | 42.42 | -0.212% | 41,014 | +2.640% | |
| 2026-07-08 | 42.43 | 43.69 | 41.63 | 42.51 | +1.022% | 52,937 | +2.423% | |
| 2026-07-07 | 43.24 | 43.61 | 42.08 | 42.08 | -1.498% | 33,763 | +3.470% | |
| 2026-07-06 | 42.37 | 42.87 | 41.91 | 42.72 | +0.897% | 35,521 | +1.919% | |
| 2026-07-02 | 42.38 | 42.83 | 41.81 | 42.34 | -0.727% | 38,934 | +2.834% | Div $0.250 |
| 2026-07-01 | 42.21 | 42.75 | 41.90 | 42.65 | +1.114% | 46,706 | +2.087% | |
| 2026-06-30 | 42.52 | 42.52 | 41.75 | 42.18 | -0.071% | 29,918 | +3.224% | |
| 2026-06-29 | 42.21 | 42.35 | 41.73 | 42.21 | +0.024% | 32,949 | +3.151% | |
| 2026-06-26 | 42.15 | 43.00 | 41.56 | 42.20 | +1.199% | 188,244 | +3.175% | |
| 2026-06-25 | 42.26 | 42.61 | 41.38 | 41.70 | -3.068% | 43,375 | +4.412% | |
| 2026-06-24 | 42.26 | 43.24 | 41.82 | 43.02 | +2.331% | 56,378 | +1.209% | |
| 2026-06-23 | 41.04 | 42.17 | 41.04 | 42.04 | +3.090% | 56,769 | +3.568% | |
| 2026-06-22 | 40.67 | 41.20 | 40.26 | 40.78 | +0.221% | 45,416 | +6.768% | |
| 2026-06-18 | 40.52 | 40.86 | 39.83 | 40.69 | +0.743% | 174,785 | +7.004% | |
| 2026-06-17 | 40.79 | 40.90 | 39.66 | 40.39 | -1.464% | 65,834 | +7.799% | |
| 2026-06-16 | 40.83 | 41.16 | 40.17 | 40.99 | +0.392% | 57,362 | +6.221% | |
| 2026-06-15 | 41.03 | 41.60 | 40.57 | 40.83 | -1.827% | 41,727 | +6.637% | |
| 2026-06-12 | 41.36 | 41.84 | 40.88 | 41.59 | +0.556% | 36,140 | +4.689% | |
| 2026-06-11 | 41.36 | 42.00 | 41.09 | 41.36 | 0.000% | 50,650 | +5.271% | |
| 2026-06-10 | 40.00 | 41.49 | 39.25 | 41.36 | +4.181% | 60,699 | +5.271% | |
| 2026-06-09 | 39.43 | 40.93 | 39.37 | 39.70 | +0.992% | 52,527 | +9.673% | |
| 2026-06-08 | 40.01 | 40.27 | 38.96 | 39.31 | -1.750% | 68,838 | +10.761% | |
| 2026-06-05 | 38.93 | 40.81 | 38.93 | 40.01 | +2.933% | 53,367 | +8.823% | |
| 2026-06-04 | 40.52 | 41.00 | 38.08 | 38.87 | -1.744% | 81,974 | +12.014% | |
| 2026-06-03 | 37.85 | 40.18 | 37.50 | 39.56 | +5.241% | 94,245 | +10.061% | |
| 2026-06-02 | 45.96 | 46.34 | 37.18 | 37.59 | -19.369% | 274,257 | +15.829% | |
| 2026-06-01 | 46.61 | 47.21 | 46.52 | 46.62 | +0.344% | 34,645 | -6.607% | |
| 2026-05-29 | 46.70 | 47.08 | 46.02 | 46.46 | -1.505% | 64,462 | -6.285% | |
| 2026-05-28 | 46.75 | 47.37 | 46.08 | 47.17 | +0.791% | 53,582 | -7.696% | |
| 2026-05-27 | 45.37 | 46.96 | 45.37 | 46.80 | +3.288% | 43,947 | -6.966% | |
| 2026-05-26 | 46.39 | 46.79 | 44.57 | 45.31 | -2.075% | 55,478 | -3.906% | |
| 2026-05-22 | 47.00 | 47.27 | 46.10 | 46.27 | -0.708% | 58,021 | -5.900% | |
| 2026-05-21 | 45.61 | 46.82 | 44.80 | 46.60 | +1.063% | 52,921 | -6.567% | |
| 2026-05-20 | 46.70 | 46.88 | 45.47 | 46.11 | -1.327% | 47,649 | -5.574% | |
| 2026-05-19 | 46.58 | 48.20 | 46.21 | 46.73 | +0.516% | 42,849 | -6.826% | |
| 2026-05-18 | 45.30 | 46.55 | 44.91 | 46.49 | +2.922% | 47,786 | -6.345% | |
| 2026-05-15 | 45.89 | 46.33 | 44.91 | 45.17 | -1.462% | 49,828 | -3.609% | |
| 2026-05-14 | 45.27 | 45.96 | 45.06 | 45.84 | +1.281% | 38,057 | -5.017% | |
| 2026-05-13 | 43.73 | 45.38 | 43.73 | 45.26 | +2.421% | 33,666 | -3.800% | |
| 2026-05-12 | 43.61 | 44.43 | 43.23 | 44.19 | +1.237% | 33,057 | -1.471% | |
| 2026-05-11 | 44.77 | 44.77 | 43.57 | 43.65 | -2.305% | 35,842 | -0.252% | |
| 2026-05-08 | 43.94 | 44.87 | 43.86 | 44.68 | +1.684% | 47,721 | -2.551% | |
| 2026-05-07 | 43.19 | 44.78 | 43.00 | 43.94 | +1.314% | 41,595 | -0.910% | |
| 2026-05-06 | 44.06 | 44.23 | 43.15 | 43.37 | -0.846% | 42,165 | +0.392% | |
| 2026-05-05 | 43.43 | 43.91 | 43.02 | 43.74 | +1.414% | 30,132 | -0.457% | |
| 2026-05-04 | 43.71 | 44.27 | 42.83 | 43.13 | -2.000% | 41,833 | +0.951% | |
| 2026-05-01 | 43.06 | 44.10 | 43.00 | 44.01 | +2.135% | 35,834 | -1.068% | |
| 2026-04-30 | 42.22 | 43.38 | 41.86 | 43.09 | +1.771% | 43,792 | +1.044% | |
| 2026-04-29 | 42.47 | 43.14 | 41.72 | 42.34 | -1.075% | 68,152 | +2.834% | |
| 2026-04-28 | 42.40 | 43.17 | 42.27 | 42.80 | +1.639% | 36,482 | +1.729% | |
| 2026-04-27 | 42.28 | 43.09 | 41.90 | 42.11 | -0.684% | 40,760 | +3.396% | |
| 2026-04-24 | 42.72 | 42.72 | 42.22 | 42.40 | -1.487% | 36,349 | +2.689% | |
| 2026-04-23 | 42.87 | 43.32 | 42.87 | 43.04 | +0.891% | 22,260 | +1.162% | |
| 2026-04-22 | 42.44 | 43.09 | 42.41 | 42.66 | +0.164% | 44,482 | +2.063% | |
| 2026-04-21 | 42.29 | 42.95 | 42.22 | 42.59 | +0.188% | 39,277 | +2.231% | |
| 2026-04-20 | 42.61 | 43.33 | 42.03 | 42.51 | -0.468% | 38,704 | +2.423% | |
| 2026-04-17 | 41.43 | 42.80 | 41.41 | 42.71 | +3.139% | 56,497 | +1.943% | |
| 2026-04-16 | 41.11 | 42.28 | 40.53 | 41.41 | +0.461% | 42,730 | +5.144% | |
| 2026-04-15 | 41.16 | 41.82 | 40.60 | 41.22 | +0.024% | 43,933 | +5.628% | |
| 2026-04-14 | 41.83 | 42.47 | 40.95 | 41.21 | -4.673% | 61,656 | +5.654% | |
| 2026-04-13 | 43.79 | 44.36 | 43.12 | 43.23 | -1.504% | 49,957 | +0.717% | |
| 2026-04-10 | 44.61 | 44.80 | 43.70 | 43.89 | -2.097% | 60,421 | -0.797% | |
| 2026-04-09 | 43.73 | 45.12 | 43.45 | 44.83 | +2.445% | 95,742 | -2.878% | |
| 2026-04-08 | 43.21 | 43.76 | 42.80 | 43.76 | +1.649% | 93,386 | -0.503% | |
| 2026-04-07 | 43.28 | 43.74 | 42.46 | 43.05 | -0.278% | 69,972 | +1.138% | |
| 2026-04-06 | 42.81 | 43.46 | 42.23 | 43.17 | +0.162% | 79,220 | +0.857% | |
| 2026-04-02 | 42.49 | 43.28 | 42.39 | 43.10 | +0.677% | 46,702 | +1.021% | Div $0.250 |
| 2026-04-01 | 42.21 | 43.13 | 41.96 | 42.81 | +1.373% | 36,278 | +1.705% | |
| 2026-03-31 | 42.77 | 43.20 | 41.96 | 42.23 | -1.355% | 48,894 | +3.102% | |
| 2026-03-30 | 42.32 | 42.98 | 41.61 | 42.81 | +2.392% | 48,946 | +1.705% | |
| 2026-03-27 | 41.57 | 42.40 | 41.38 | 41.81 | +0.529% | 42,457 | +4.138% | |
| 2026-03-26 | 40.87 | 41.66 | 40.82 | 41.59 | +1.936% | 61,103 | +4.689% | |
| 2026-03-25 | 40.93 | 41.23 | 40.45 | 40.80 | +0.840% | 52,283 | +6.716% | |
| 2026-03-24 | 41.49 | 41.97 | 40.38 | 40.46 | -2.483% | 75,780 | +7.612% | |
| 2026-03-23 | 41.20 | 41.81 | 40.94 | 41.49 | +2.066% | 72,774 | +4.941% | |
| 2026-03-20 | 41.53 | 41.57 | 40.06 | 40.65 | -1.859% | 100,723 | +7.109% | |
| 2026-03-19 | 40.86 | 41.82 | 40.61 | 41.42 | +1.074% | 42,534 | +5.118% | |
| 2026-03-18 | 42.11 | 42.31 | 40.56 | 40.98 | -2.822% | 64,145 | +6.247% | |
| 2026-03-17 | 42.90 | 43.29 | 41.81 | 42.17 | -1.449% | 46,926 | +3.249% | |
| 2026-03-16 | 42.80 | 43.35 | 42.49 | 42.79 | +1.015% | 65,266 | +1.753% | |
| 2026-03-13 | 41.86 | 42.59 | 41.28 | 42.36 | +2.418% | 48,664 | +2.786% | |
| 2026-03-12 | 39.52 | 41.58 | 39.52 | 41.36 | +3.400% | 51,460 | +5.271% | |
| 2026-03-11 | 39.95 | 40.13 | 39.44 | 40.00 | -0.374% | 27,136 | +8.850% | |
| 2026-03-10 | 40.01 | 40.81 | 39.91 | 40.15 | -0.643% | 42,458 | +8.443% | |
| 2026-03-09 | 40.80 | 40.80 | 39.27 | 40.41 | -1.198% | 51,437 | +7.746% | |
| 2026-03-06 | 39.54 | 41.04 | 38.96 | 40.90 | +3.179% | 59,875 | +6.455% | |
| 2026-03-05 | 40.23 | 40.67 | 39.41 | 39.64 | -3.093% | 42,466 | +9.839% | |
| 2026-03-04 | 40.20 | 40.99 | 39.15 | 40.91 | +1.025% | 32,922 | +6.442% | |
| 2026-03-03 | 38.85 | 40.68 | 38.46 | 40.49 | +3.555% | 69,720 | +7.533% | |
| 2026-03-02 | 39.20 | 39.86 | 38.88 | 39.10 | -0.128% | 42,139 | +11.355% | |
| 2026-02-27 | 38.61 | 39.55 | 38.48 | 39.15 | +0.385% | 30,621 | +11.213% | |
| 2026-02-26 | 39.36 | 39.53 | 38.80 | 39.00 | -0.612% | 22,883 | +11.641% | |
| 2026-02-25 | 40.02 | 40.10 | 39.00 | 39.24 | -1.753% | 30,159 | +10.958% | |
| 2026-02-24 | 39.71 | 40.03 | 39.14 | 39.94 | +1.140% | 30,319 | +9.014% | |
| 2026-02-23 | 38.85 | 39.90 | 38.14 | 39.49 | +0.740% | 66,360 | +10.256% | |
| 2026-02-20 | 39.22 | 39.90 | 38.48 | 39.20 | -0.051% | 44,558 | +11.071% | |
| 2026-02-19 | 38.07 | 39.50 | 38.07 | 39.22 | +2.215% | 41,425 | +11.015% | |
| 2026-02-18 | 38.69 | 38.69 | 37.84 | 38.37 | -0.878% | 39,628 | +13.474% | |
| 2026-02-17 | 39.70 | 39.81 | 38.71 | 38.71 | -2.494% | 30,001 | +12.477% | |
| 2026-02-13 | 38.75 | 40.07 | 38.24 | 39.70 | +2.346% | 36,199 | +9.673% | |
| 2026-02-12 | 37.92 | 38.90 | 37.22 | 38.79 | +3.275% | 53,687 | +12.245% | |
| 2026-02-11 | 37.60 | 37.91 | 36.82 | 37.56 | +0.374% | 40,262 | +15.921% | |
| 2026-02-10 | 38.35 | 38.38 | 36.99 | 37.42 | -1.811% | 40,566 | +16.355% | |
| 2026-02-09 | 38.06 | 38.73 | 37.74 | 38.11 | -0.574% | 56,938 | +14.248% | |
| 2026-02-06 | 38.68 | 39.45 | 37.42 | 38.33 | -0.078% | 80,529 | +13.592% | |
| 2026-02-05 | 38.08 | 39.09 | 37.85 | 38.36 | +1.160% | 53,574 | +13.504% | |
| 2026-02-04 | 38.93 | 39.50 | 37.53 | 37.92 | -2.444% | 86,506 | +14.821% | |
| 2026-02-03 | 37.04 | 38.98 | 37.01 | 38.87 | +4.602% | 60,310 | +12.014% | |
| 2026-02-02 | 35.76 | 37.34 | 35.63 | 37.16 | +4.206% | 52,874 | +17.169% | |
| 2026-01-30 | 33.98 | 35.80 | 33.80 | 35.66 | +2.826% | 48,387 | +22.098% | |
| 2026-01-29 | 33.98 | 35.28 | 33.97 | 34.68 | +2.090% | 34,302 | +25.548% | |
| 2026-01-28 | 34.70 | 34.94 | 33.80 | 33.97 | -2.469% | 51,053 | +28.172% | |
| 2026-01-27 | 35.23 | 35.48 | 34.51 | 34.83 | -1.079% | 35,347 | +25.007% | |
| 2026-01-26 | 35.17 | 35.54 | 34.75 | 35.21 | +0.114% | 75,079 | +23.658% | |
| 2026-01-23 | 35.16 | 35.59 | 34.84 | 35.17 | -0.396% | 37,311 | +23.799% | |
| 2026-01-22 | 35.32 | 35.63 | 34.86 | 35.31 | -0.815% | 56,947 | +23.308% | |
| 2026-01-21 | 35.41 | 35.78 | 34.98 | 35.60 | +1.453% | 61,859 | +22.303% | |
| 2026-01-20 | 35.46 | 35.68 | 34.84 | 35.09 | -1.791% | 28,311 | +24.081% | |
| 2026-01-16 | 35.23 | 35.81 | 35.21 | 35.73 | +0.904% | 43,758 | +21.858% | |
| 2026-01-15 | 35.01 | 35.92 | 35.01 | 35.41 | +0.912% | 33,680 | +22.960% | |
| 2026-01-14 | 35.11 | 35.15 | 34.46 | 35.09 | +0.401% | 31,228 | +24.081% | |
| 2026-01-13 | 34.60 | 35.61 | 34.60 | 34.95 | +0.953% | 38,314 | +24.578% | |
| 2026-01-12 | 34.12 | 35.23 | 34.10 | 34.62 | +1.347% | 36,680 | +25.765% | |
| 2026-01-09 | 34.10 | 34.74 | 33.76 | 34.16 | +0.117% | 47,530 | +27.459% | |
| 2026-01-08 | 33.99 | 35.39 | 33.99 | 34.12 | -0.350% | 90,461 | +27.608% | |
| 2026-01-07 | 34.21 | 34.49 | 33.65 | 34.24 | -0.407% | 29,529 | +27.161% | |
| 2026-01-06 | 34.25 | 35.14 | 34.10 | 34.38 | -0.406% | 33,248 | +26.643% | |
| 2026-01-05 | 34.46 | 35.07 | 33.75 | 34.52 | -0.490% | 44,264 | +26.130% | |
| 2026-01-02 | 35.25 | 35.25 | 34.60 | 34.69 | -1.992% | 27,320 | +25.512% | |
| 2025-12-31 | 35.56 | 35.84 | 34.91 | 35.40 | -0.799% | 23,165 | +23.012% | Div $0.250 |
| 2025-12-30 | 36.06 | 36.56 | 35.65 | 35.68 | -1.627% | 19,962 | +22.029% | |
| 2025-12-29 | 36.02 | 36.30 | 35.82 | 36.27 | +0.694% | 35,991 | +20.044% | |
| 2025-12-26 | 36.41 | 36.59 | 35.67 | 36.02 | -1.044% | 20,708 | +20.877% | |
| 2025-12-24 | 35.83 | 36.79 | 35.83 | 36.40 | +1.195% | 16,616 | +19.615% | |
| 2025-12-23 | 36.24 | 36.84 | 35.91 | 35.97 | -1.802% | 33,288 | +21.045% | |
| 2025-12-22 | 37.78 | 38.39 | 36.34 | 36.63 | -3.402% | 44,368 | +18.864% | |
| 2025-12-19 | 38.44 | 38.59 | 37.30 | 37.92 | -1.762% | 140,283 | +14.821% | |
| 2025-12-18 | 38.56 | 39.23 | 38.38 | 38.60 | +0.104% | 37,575 | +12.798% | |
| 2025-12-17 | 37.81 | 38.90 | 37.34 | 38.56 | +2.827% | 42,634 | +12.915% | |
| 2025-12-16 | 37.99 | 38.35 | 37.25 | 37.50 | -1.368% | 53,236 | +16.107% | |
| 2025-12-15 | 38.25 | 38.59 | 37.45 | 38.02 | +0.105% | 44,279 | +14.519% | |
| 2025-12-12 | 37.66 | 38.05 | 37.40 | 37.98 | +0.609% | 31,849 | +14.639% | |
| 2025-12-11 | 36.42 | 37.88 | 35.53 | 37.75 | +4.282% | 50,446 | +15.338% | |
| 2025-12-10 | 35.90 | 36.31 | 35.08 | 36.20 | +0.920% | 68,769 | +20.276% | |
| 2025-12-09 | 34.68 | 36.10 | 34.63 | 35.87 | +3.104% | 39,717 | +21.383% | |
| 2025-12-08 | 34.74 | 35.13 | 34.43 | 34.79 | +0.724% | 34,804 | +25.151% | |
| 2025-12-05 | 34.92 | 35.16 | 34.45 | 34.54 | -1.258% | 41,528 | +26.057% | |
| 2025-12-04 | 35.93 | 35.93 | 34.84 | 34.98 | -2.345% | 46,143 | +24.471% | |
| 2025-12-03 | 35.25 | 36.05 | 34.81 | 35.82 | +2.548% | 35,837 | +21.552% | |
| 2025-12-02 | 34.26 | 35.10 | 34.26 | 34.93 | +0.866% | 29,986 | +24.649% | |
| 2025-12-01 | 34.59 | 34.97 | 34.31 | 34.63 | +0.203% | 33,906 | +25.729% | |
| 2025-11-28 | 34.61 | 34.79 | 34.25 | 34.56 | -0.058% | 19,432 | +25.984% | |
| 2025-11-26 | 34.73 | 34.77 | 34.33 | 34.58 | -0.432% | 38,778 | +25.911% | |
| 2025-11-25 | 33.69 | 34.99 | 33.61 | 34.73 | +3.179% | 35,406 | +25.367% | |
| 2025-11-24 | 34.00 | 34.58 | 33.64 | 33.66 | -1.866% | 154,091 | +29.352% | |
| 2025-11-21 | 33.60 | 34.80 | 33.60 | 34.30 | +2.023% | 47,756 | +26.939% | |
| 2025-11-20 | 33.86 | 34.06 | 33.31 | 33.62 | +0.119% | 42,914 | +29.506% | |
| 2025-11-19 | 33.85 | 34.20 | 33.46 | 33.58 | -0.739% | 31,575 | +29.661% | |
| 2025-11-18 | 33.69 | 34.46 | 33.69 | 33.83 | -0.089% | 31,203 | +28.702% | |
| 2025-11-17 | 34.08 | 34.56 | 33.80 | 33.86 | -0.994% | 47,099 | +28.588% | |
| 2025-11-14 | 33.99 | 34.35 | 33.54 | 34.20 | +0.088% | 31,271 | +27.310% | |
| 2025-11-13 | 33.92 | 34.48 | 33.70 | 34.17 | +0.975% | 39,072 | +27.422% | |
| 2025-11-12 | 33.42 | 33.86 | 33.16 | 33.84 | +1.257% | 34,036 | +28.664% | |
| 2025-11-11 | 32.85 | 33.48 | 32.85 | 33.42 | +1.642% | 21,948 | +30.281% | |
| 2025-11-10 | 32.65 | 33.15 | 32.16 | 32.88 | +0.674% | 27,754 | +32.421% | |
| 2025-11-07 | 32.94 | 33.19 | 32.48 | 32.66 | -0.107% | 38,559 | +33.313% | |
| 2025-11-06 | 32.85 | 33.28 | 32.10 | 32.70 | -1.134% | 36,394 | +33.170% | |
| 2025-11-05 | 32.09 | 33.29 | 31.81 | 33.07 | +2.479% | 42,062 | +31.660% | |
| 2025-11-04 | 31.63 | 32.39 | 31.63 | 32.27 | +1.446% | 37,813 | +34.924% | |
| 2025-11-03 | 31.04 | 31.89 | 30.93 | 31.81 | +1.403% | 41,442 | +36.875% | |
| 2025-10-31 | 31.24 | 31.59 | 30.86 | 31.37 | -0.413% | 42,302 | +38.795% | |
| 2025-10-30 | 31.45 | 31.57 | 30.90 | 31.50 | +0.159% | 59,070 | +38.222% | |
| 2025-10-29 | 32.09 | 32.09 | 31.05 | 31.45 | -2.071% | 57,176 | +38.442% | |
| 2025-10-28 | 32.03 | 32.26 | 31.61 | 32.12 | +0.265% | 42,407 | +35.575% | |
| 2025-10-27 | 32.59 | 32.72 | 31.99 | 32.03 | -1.718% | 39,486 | +35.935% | |
| 2025-10-24 | 33.22 | 33.22 | 32.41 | 32.59 | -1.242% | 27,549 | +33.599% | |
| 2025-10-23 | 33.01 | 33.22 | 32.60 | 33.00 | -0.242% | 36,805 | +31.939% | |
| 2025-10-22 | 32.50 | 33.24 | 32.12 | 33.08 | +1.832% | 46,993 | +31.620% | |
| 2025-10-21 | 33.00 | 33.43 | 32.47 | 32.48 | -1.888% | 34,638 | +34.031% | |
| 2025-10-20 | 32.30 | 33.11 | 32.05 | 33.11 | +3.179% | 78,251 | +31.501% | |
| 2025-10-17 | 32.44 | 32.67 | 32.03 | 32.09 | -0.926% | 39,094 | +35.681% | |
| 2025-10-16 | 32.96 | 33.05 | 32.14 | 32.39 | -2.086% | 48,074 | +34.424% | |
| 2025-10-15 | 32.86 | 33.50 | 32.66 | 33.08 | +1.069% | 48,815 | +31.620% | |
| 2025-10-14 | 31.64 | 32.85 | 31.64 | 32.73 | +3.478% | 67,815 | +33.028% | |
| 2025-10-13 | 31.77 | 32.12 | 31.17 | 31.63 | -0.441% | 87,615 | +37.654% | |
| 2025-10-10 | 31.01 | 31.95 | 30.99 | 31.77 | +2.023% | 74,694 | +37.048% | |
| 2025-10-09 | 31.44 | 31.56 | 30.54 | 31.14 | -1.127% | 111,358 | +39.820% | |
| 2025-10-08 | 32.12 | 32.38 | 30.08 | 31.50 | -1.808% | 153,028 | +38.244% | |
| 2025-10-07 | 36.17 | 36.33 | 31.71 | 32.08 | -11.918% | 149,930 | +35.744% | |
| 2025-10-06 | 37.08 | 37.50 | 36.01 | 36.41 | -1.608% | 58,639 | +19.566% | |
| 2025-10-03 | 36.83 | 37.25 | 36.70 | 37.01 | +0.516% | 41,372 | +17.644% | |
| 2025-10-02 | 37.15 | 37.18 | 36.60 | 36.82 | -2.153% | 45,298 | +18.251% | Div $0.250 |
| 2025-10-01 | 37.38 | 37.79 | 36.68 | 37.63 | +0.723% | 48,155 | +15.706% | |
| 2025-09-30 | 37.47 | 37.64 | 36.87 | 37.36 | -0.876% | 36,324 | +16.542% | |
| 2025-09-29 | 38.07 | 38.24 | 37.36 | 37.69 | -0.607% | 66,043 | +15.521% | |
| 2025-09-26 | 37.02 | 37.96 | 36.43 | 37.92 | +2.542% | 82,815 | +14.821% | |
| 2025-09-25 | 37.34 | 37.34 | 36.72 | 36.98 | -0.884% | 34,146 | +17.739% | |
| 2025-09-24 | 38.07 | 38.66 | 37.10 | 37.31 | -1.893% | 46,970 | +16.698% | |
| 2025-09-23 | 37.87 | 38.11 | 37.51 | 38.03 | +0.956% | 41,733 | +14.489% | |
| 2025-09-22 | 38.46 | 38.46 | 36.95 | 37.67 | -2.611% | 51,709 | +15.583% | |
| 2025-09-19 | 39.40 | 39.76 | 38.33 | 38.68 | -1.527% | 249,157 | +12.565% | |
| 2025-09-18 | 38.61 | 39.37 | 38.29 | 39.28 | +1.029% | 48,296 | +10.845% | |
| 2025-09-17 | 39.20 | 40.00 | 38.77 | 38.88 | -0.993% | 54,117 | +11.986% | |
| 2025-09-16 | 39.65 | 39.95 | 39.19 | 39.27 | -1.183% | 32,479 | +10.873% | |
| 2025-09-15 | 39.24 | 39.88 | 38.96 | 39.74 | +1.017% | 45,966 | +9.562% | |
| 2025-09-12 | 39.10 | 39.55 | 38.18 | 39.34 | 0.000% | 48,749 | +10.676% | |
| 2025-09-11 | 37.46 | 39.43 | 37.25 | 39.34 | +5.554% | 52,651 | +10.676% | |
| 2025-09-10 | 37.57 | 37.57 | 36.85 | 37.27 | -0.825% | 43,175 | +16.823% | |
| 2025-09-09 | 37.60 | 37.65 | 37.17 | 37.58 | +0.013% | 28,032 | +15.859% | |
| 2025-09-08 | 37.32 | 37.65 | 37.16 | 37.58 | +1.008% | 29,543 | +15.875% | |
| 2025-09-05 | 37.27 | 37.69 | 36.86 | 37.20 | -0.455% | 21,987 | +17.043% | |
| 2025-09-04 | 37.12 | 37.68 | 36.91 | 37.37 | +0.673% | 30,191 | +16.511% | |
| 2025-09-03 | 36.38 | 37.17 | 36.26 | 37.12 | +1.448% | 42,848 | +17.295% | |
| 2025-09-02 | 36.35 | 36.73 | 36.17 | 36.59 | +0.854% | 42,650 | +18.994% | |
| 2025-08-29 | 36.24 | 36.35 | 36.00 | 36.28 | +0.360% | 44,154 | +20.011% | |
| 2025-08-28 | 36.17 | 36.20 | 35.65 | 36.15 | -0.276% | 24,530 | +20.443% | |
| 2025-08-27 | 36.11 | 36.25 | 35.93 | 36.25 | +0.388% | 27,068 | +20.110% | |
| 2025-08-26 | 36.36 | 36.47 | 35.90 | 36.11 | -0.606% | 44,107 | +20.576% | |
| 2025-08-25 | 36.47 | 36.80 | 36.24 | 36.33 | -0.384% | 37,389 | +19.846% | |
| 2025-08-22 | 36.04 | 36.65 | 35.96 | 36.47 | +1.531% | 56,292 | +19.386% | |
| 2025-08-21 | 36.14 | 36.14 | 35.48 | 35.92 | -0.856% | 42,152 | +21.214% | |
| 2025-08-20 | 36.16 | 36.72 | 36.03 | 36.23 | +0.444% | 37,208 | +20.177% | |
| 2025-08-19 | 35.83 | 36.50 | 35.76 | 36.07 | +1.150% | 42,216 | +20.710% | |
| 2025-08-18 | 35.21 | 35.76 | 35.15 | 35.66 | +1.192% | 22,272 | +22.098% | |
| 2025-08-15 | 35.56 | 35.56 | 34.95 | 35.24 | -0.508% | 35,852 | +23.553% | |
| 2025-08-14 | 36.04 | 36.04 | 35.15 | 35.42 | -2.478% | 20,748 | +22.925% | |
| 2025-08-13 | 35.55 | 36.35 | 35.27 | 36.32 | +1.170% | 26,273 | +19.879% | |
| 2025-08-12 | 35.27 | 36.11 | 34.93 | 35.90 | +2.018% | 33,099 | +21.281% | |
| 2025-08-11 | 34.93 | 35.33 | 34.40 | 35.19 | +0.889% | 35,773 | +23.728% | |
| 2025-08-08 | 34.72 | 35.48 | 34.57 | 34.88 | +0.345% | 16,092 | +24.828% | |
| 2025-08-07 | 34.98 | 35.03 | 34.67 | 34.76 | -0.572% | 26,155 | +25.259% | |
| 2025-08-06 | 33.68 | 35.13 | 33.68 | 34.96 | +4.048% | 34,528 | +24.542% | |
| 2025-08-05 | 34.36 | 34.82 | 33.56 | 33.60 | -2.041% | 30,512 | +29.583% | |
| 2025-08-04 | 33.95 | 34.75 | 33.76 | 34.30 | +1.061% | 48,538 | +26.939% | |
| 2025-08-01 | 34.16 | 34.48 | 33.88 | 33.94 | -1.337% | 46,304 | +28.285% | |
| 2025-07-31 | 34.20 | 34.53 | 33.54 | 34.40 | +0.321% | 74,465 | +26.570% | |
| 2025-07-30 | 34.93 | 35.05 | 34.26 | 34.29 | -1.352% | 56,742 | +26.976% | |
| 2025-07-29 | 35.10 | 35.31 | 34.64 | 34.76 | -1.222% | 54,099 | +25.259% | |
| 2025-07-28 | 35.98 | 35.98 | 35.08 | 35.19 | -2.087% | 35,963 | +23.728% | |
| 2025-07-25 | 36.56 | 36.56 | 35.83 | 35.94 | -1.182% | 27,659 | +21.146% | |
| 2025-07-24 | 36.80 | 37.12 | 36.34 | 36.37 | -1.463% | 43,128 | +19.714% | |
| 2025-07-23 | 36.87 | 37.15 | 36.39 | 36.91 | +0.435% | 48,703 | +17.963% | |
| 2025-07-22 | 36.69 | 37.22 | 36.54 | 36.75 | -0.190% | 49,232 | +18.476% | |
| 2025-07-21 | 36.72 | 37.32 | 36.56 | 36.82 | +0.409% | 26,747 | +18.251% | |
| 2025-07-18 | 36.94 | 37.08 | 36.28 | 36.67 | -0.488% | 46,056 | +18.735% | |
| 2025-07-17 | 36.99 | 37.30 | 36.69 | 36.85 | -0.967% | 37,714 | +18.155% | |
| 2025-07-16 | 36.90 | 37.28 | 36.67 | 37.21 | +0.922% | 36,116 | +17.012% | |
| 2025-07-15 | 36.96 | 37.03 | 36.54 | 36.87 | -0.378% | 75,844 | +18.091% | |
| 2025-07-14 | 36.38 | 37.15 | 36.20 | 37.01 | +1.732% | 57,560 | +17.644% | |
| 2025-07-11 | 36.60 | 36.75 | 36.32 | 36.38 | -0.953% | 51,231 | +19.681% | |
| 2025-07-10 | 36.78 | 37.05 | 36.72 | 36.73 | -0.542% | 36,635 | +18.541% | |
| 2025-07-09 | 37.42 | 37.42 | 36.53 | 36.93 | -0.458% | 51,694 | +17.899% | |
| 2025-07-08 | 38.58 | 38.58 | 37.04 | 37.10 | -3.986% | 85,479 | +17.358% | |
| 2025-07-07 | 38.97 | 39.22 | 38.25 | 38.64 | -1.151% | 91,742 | +12.681% | |
| 2025-07-03 | 38.84 | 39.29 | 38.50 | 39.09 | +0.334% | 100,457 | +11.384% | Div $0.250 |
| 2025-07-02 | 39.02 | 39.65 | 38.55 | 38.96 | -0.434% | 288,131 | +11.756% | |
| 2025-07-01 | 38.38 | 39.62 | 38.20 | 39.13 | +1.636% | 306,407 | +11.270% | |
| 2025-06-30 | 38.60 | 39.45 | 38.03 | 38.50 | -0.181% | 140,721 | +13.091% | |
| 2025-06-27 | 38.66 | 38.81 | 38.23 | 38.57 | +0.312% | 97,607 | +12.886% | |
| 2025-06-26 | 38.36 | 38.60 | 37.57 | 38.45 | +0.235% | 144,154 | +13.238% | |
| 2025-06-25 | 38.69 | 38.85 | 38.24 | 38.36 | -0.853% | 116,739 | +13.504% | |
| 2025-06-24 | 39.35 | 39.38 | 38.45 | 38.69 | -1.150% | 32,073 | +12.536% | |
| 2025-06-23 | 38.24 | 39.21 | 38.19 | 39.14 | +2.354% | 36,122 | +11.242% | |
| 2025-06-20 | 37.30 | 38.39 | 37.19 | 38.24 | +3.351% | 102,552 | +13.860% | |
| 2025-06-18 | 37.11 | 37.48 | 36.86 | 37.00 | -0.591% | 81,178 | +17.676% | |
| 2025-06-17 | 37.14 | 37.70 | 37.00 | 37.22 | -0.428% | 37,237 | +16.980% | |
| 2025-06-16 | 37.10 | 37.58 | 37.10 | 37.38 | +0.755% | 26,002 | +16.479% | |
| 2025-06-13 | 36.90 | 37.36 | 36.62 | 37.10 | -0.296% | 24,047 | +17.358% | |
| 2025-06-12 | 36.87 | 37.35 | 36.87 | 37.21 | +0.731% | 30,844 | +17.012% | |
| 2025-06-11 | 37.04 | 37.37 | 36.68 | 36.94 | -0.378% | 48,810 | +17.867% | |
| 2025-06-10 | 37.06 | 37.54 | 37.01 | 37.08 | +1.063% | 28,527 | +17.422% | |
| 2025-06-09 | 37.90 | 37.90 | 35.67 | 36.69 | -3.397% | 67,629 | +18.670% | |
| 2025-06-06 | 37.85 | 37.98 | 37.12 | 37.98 | +0.984% | 27,176 | +14.639% | |
| 2025-06-05 | 37.90 | 38.00 | 37.25 | 37.61 | -0.503% | 24,315 | +15.767% | |
| 2025-06-04 | 39.03 | 39.03 | 37.77 | 37.80 | -3.226% | 29,777 | +15.185% | |
| 2025-06-03 | 38.76 | 40.15 | 38.64 | 39.06 | +1.087% | 44,217 | +11.470% | |
| 2025-06-02 | 38.49 | 39.07 | 37.78 | 38.64 | +0.156% | 33,792 | +12.681% | |
| 2025-05-30 | 38.89 | 39.17 | 38.42 | 38.58 | -1.077% | 38,577 | +12.856% | |
| 2025-05-29 | 38.01 | 39.05 | 37.65 | 39.00 | +2.659% | 34,291 | +11.641% | |
| 2025-05-28 | 37.94 | 38.33 | 37.67 | 37.99 | +0.237% | 49,074 | +14.609% | |
| 2025-05-27 | 36.99 | 38.15 | 36.73 | 37.90 | +2.989% | 39,064 | +14.881% | |
| 2025-05-23 | 36.12 | 37.00 | 35.66 | 36.80 | +1.798% | 36,714 | +18.315% | |
| 2025-05-22 | 36.69 | 36.69 | 35.66 | 36.15 | -1.067% | 43,945 | +20.443% | |
| 2025-05-21 | 36.61 | 37.01 | 35.74 | 36.54 | -1.270% | 39,737 | +19.157% | |
| 2025-05-20 | 37.04 | 37.27 | 36.53 | 37.01 | +0.054% | 36,466 | +17.644% | |
| 2025-05-19 | 37.05 | 37.35 | 36.32 | 36.99 | -0.337% | 32,787 | +17.707% | |
| 2025-05-16 | 36.65 | 37.45 | 36.65 | 37.12 | +0.746% | 31,154 | +17.311% | |
| 2025-05-15 | 36.36 | 36.96 | 36.18 | 36.84 | +1.712% | 36,711 | +18.187% | |
| 2025-05-14 | 35.67 | 36.30 | 35.45 | 36.22 | +1.060% | 45,535 | +20.210% | |
| 2025-05-13 | 36.52 | 36.90 | 35.58 | 35.84 | -2.103% | 25,820 | +21.484% | |
| 2025-05-12 | 36.66 | 37.36 | 36.59 | 36.61 | +0.965% | 49,994 | +18.929% | |
| 2025-05-09 | 36.00 | 36.46 | 35.66 | 36.26 | +0.443% | 25,547 | +20.077% | |
| 2025-05-08 | 37.09 | 37.28 | 36.04 | 36.10 | -1.795% | 21,533 | +20.609% | |
| 2025-05-07 | 37.20 | 37.25 | 36.14 | 36.76 | -0.996% | 39,955 | +18.444% | |
| 2025-05-06 | 36.78 | 37.40 | 36.78 | 37.13 | +0.433% | 23,019 | +17.264% | |
| 2025-05-05 | 36.62 | 37.48 | 36.24 | 36.97 | +0.901% | 25,782 | +17.771% | |
| 2025-05-02 | 36.71 | 36.80 | 36.32 | 36.64 | -0.163% | 25,757 | +18.832% | |
| 2025-05-01 | 36.37 | 37.06 | 35.95 | 36.70 | -0.407% | 51,239 | +18.638% | |
| 2025-04-30 | 35.93 | 37.13 | 35.17 | 36.85 | +1.936% | 62,293 | +18.155% | |
| 2025-04-29 | 35.21 | 36.18 | 35.21 | 36.15 | +1.688% | 25,787 | +20.443% | |
| 2025-04-28 | 35.50 | 35.75 | 34.79 | 35.55 | +0.452% | 34,230 | +22.475% | |
| 2025-04-25 | 35.52 | 35.53 | 34.79 | 35.39 | -0.366% | 36,135 | +23.029% | |
| 2025-04-24 | 35.92 | 36.37 | 35.29 | 35.52 | -1.251% | 50,146 | +22.579% | |
| 2025-04-23 | 36.46 | 36.52 | 35.50 | 35.97 | -0.388% | 47,437 | +21.045% | |
| 2025-04-22 | 35.11 | 36.22 | 34.95 | 36.11 | +3.586% | 64,150 | +20.576% | |
| 2025-04-21 | 34.70 | 34.98 | 34.20 | 34.86 | +0.230% | 64,868 | +24.900% | |
| 2025-04-17 | 35.37 | 35.74 | 34.69 | 34.78 | -1.724% | 34,652 | +25.187% | |
| 2025-04-16 | 35.29 | 35.88 | 34.53 | 35.39 | 0.000% | 58,688 | +23.029% |