HLNE
Hamilton Lane Incorporated Class A Common Stock
stockNASDAQ
Market OpenOct 5, 2026 2:47:52 PM EDT
87.43USD+0.454%(+0.39)274,496
87.39Bid90.66Ask3.27SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
87.74USD+0.804%(+0.70)
HLNE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 86.06 | 87.60 | 85.56 | 87.43 | +0.448% | 274,496 | 0.000% | |
| 2026-10-02 | 89.85 | 91.61 | 86.77 | 87.04 | -1.727% | 699,967 | +0.448% | |
| 2026-10-01 | 86.60 | 90.02 | 85.05 | 88.57 | +1.969% | 695,187 | -1.287% | |
| 2026-09-30 | 85.87 | 86.99 | 84.03 | 86.86 | +1.153% | 729,414 | +0.656% | |
| 2026-09-29 | 84.94 | 86.73 | 84.59 | 85.87 | +1.071% | 816,934 | +1.817% | |
| 2026-09-28 | 86.04 | 86.04 | 84.09 | 84.96 | -1.450% | 418,431 | +2.907% | |
| 2026-09-25 | 86.11 | 87.09 | 85.43 | 86.21 | +1.019% | 784,921 | +1.415% | |
| 2026-09-24 | 85.49 | 85.60 | 82.65 | 85.34 | -0.420% | 776,231 | +2.449% | |
| 2026-09-23 | 86.57 | 87.57 | 83.29 | 85.70 | -2.169% | 684,585 | +2.019% | |
| 2026-09-22 | 89.93 | 90.25 | 83.29 | 87.60 | -0.838% | 990,571 | -0.194% | |
| 2026-09-21 | 88.92 | 89.10 | 87.12 | 88.34 | +0.684% | 620,591 | -1.030% | Div $0.600 |
| 2026-09-18 | 87.39 | 88.72 | 85.85 | 87.74 | -0.634% | 947,696 | -0.353% | |
| 2026-09-17 | 92.01 | 92.04 | 87.77 | 88.30 | -1.758% | 677,243 | -0.985% | |
| 2026-09-16 | 93.14 | 94.47 | 88.15 | 89.88 | -3.386% | 739,739 | -2.726% | |
| 2026-09-15 | 95.95 | 96.57 | 92.91 | 93.03 | -3.366% | 514,106 | -6.020% | |
| 2026-09-14 | 95.26 | 96.77 | 94.55 | 96.27 | +0.302% | 443,220 | -9.183% | |
| 2026-09-11 | 97.50 | 99.24 | 95.39 | 95.98 | +0.198% | 558,053 | -8.908% | |
| 2026-09-10 | 98.60 | 100.31 | 95.68 | 95.79 | -3.125% | 387,461 | -8.727% | |
| 2026-09-09 | 101.31 | 101.91 | 98.49 | 98.88 | -2.264% | 681,943 | -11.580% | |
| 2026-09-08 | 102.92 | 103.07 | 101.00 | 101.17 | -1.834% | 635,863 | -13.581% | |
| 2026-09-04 | 101.73 | 103.74 | 100.00 | 103.06 | -0.329% | 335,454 | -15.166% | |
| 2026-09-03 | 105.26 | 106.78 | 102.31 | 103.40 | +0.233% | 399,291 | -15.445% | |
| 2026-09-02 | 102.63 | 105.12 | 102.22 | 103.16 | +0.165% | 659,206 | -15.248% | |
| 2026-09-01 | 106.29 | 107.61 | 102.44 | 102.99 | -5.357% | 737,253 | -15.108% | |
| 2026-08-31 | 105.22 | 109.88 | 105.05 | 108.82 | +2.622% | 684,740 | -19.656% | |
| 2026-08-28 | 107.17 | 108.51 | 105.88 | 106.04 | -0.786% | 340,479 | -17.550% | |
| 2026-08-27 | 105.62 | 108.86 | 105.21 | 106.88 | +1.529% | 585,795 | -18.198% | |
| 2026-08-26 | 106.31 | 108.14 | 105.01 | 105.27 | -1.460% | 459,344 | -16.947% | |
| 2026-08-25 | 105.02 | 106.87 | 103.35 | 106.83 | +1.549% | 477,582 | -18.160% | |
| 2026-08-24 | 105.21 | 106.90 | 103.93 | 105.20 | -0.142% | 513,391 | -16.892% | |
| 2026-08-21 | 105.55 | 106.40 | 104.21 | 105.35 | +1.240% | 446,053 | -17.010% | |
| 2026-08-20 | 104.80 | 106.10 | 103.08 | 104.06 | -0.763% | 511,047 | -15.981% | |
| 2026-08-19 | 101.97 | 106.13 | 101.97 | 104.86 | +3.719% | 433,931 | -16.622% | |
| 2026-08-18 | 100.74 | 102.63 | 98.74 | 101.10 | +0.258% | 419,810 | -13.521% | |
| 2026-08-17 | 103.43 | 104.06 | 100.74 | 100.84 | -3.262% | 667,077 | -13.298% | |
| 2026-08-14 | 107.19 | 107.19 | 103.80 | 104.24 | -2.752% | 560,374 | -16.126% | |
| 2026-08-13 | 104.19 | 107.81 | 103.46 | 107.19 | +3.776% | 559,483 | -18.435% | |
| 2026-08-12 | 104.63 | 105.25 | 102.23 | 103.29 | -1.478% | 728,254 | -15.355% | |
| 2026-08-11 | 100.29 | 106.10 | 99.82 | 104.84 | +4.464% | 843,550 | -16.606% | |
| 2026-08-10 | 100.59 | 101.44 | 98.67 | 100.36 | -0.663% | 561,640 | -12.884% | |
| 2026-08-07 | 99.73 | 102.08 | 99.64 | 101.03 | +2.631% | 829,200 | -13.461% | |
| 2026-08-06 | 100.81 | 101.78 | 98.24 | 98.44 | -2.351% | 669,750 | -11.184% | |
| 2026-08-05 | 103.89 | 106.47 | 100.56 | 100.81 | -0.787% | 1,000,041 | -13.272% | |
| 2026-08-04 | 99.07 | 103.17 | 97.34 | 101.61 | +7.059% | 1,346,512 | -13.955% | |
| 2026-08-03 | 90.15 | 95.25 | 90.00 | 94.91 | +6.748% | 1,160,172 | -7.881% | |
| 2026-07-31 | 88.96 | 89.68 | 88.00 | 88.91 | -0.045% | 599,502 | -1.665% | |
| 2026-07-30 | 87.92 | 89.74 | 85.78 | 88.95 | +0.293% | 868,995 | -1.709% | |
| 2026-07-29 | 88.30 | 90.25 | 87.28 | 88.69 | -0.927% | 793,392 | -1.421% | |
| 2026-07-28 | 87.71 | 90.79 | 87.70 | 89.52 | +2.064% | 889,878 | -2.335% | |
| 2026-07-27 | 84.64 | 88.12 | 84.42 | 87.71 | +5.471% | 1,030,073 | -0.319% | |
| 2026-07-24 | 81.53 | 84.43 | 81.12 | 83.16 | +2.477% | 440,667 | +5.135% | |
| 2026-07-23 | 80.12 | 82.70 | 79.34 | 81.15 | +0.012% | 510,377 | +7.739% | |
| 2026-07-22 | 84.38 | 84.61 | 80.00 | 81.14 | -3.726% | 580,151 | +7.752% | |
| 2026-07-21 | 83.86 | 85.84 | 83.68 | 84.28 | -0.378% | 571,614 | +3.738% | |
| 2026-07-20 | 85.76 | 85.80 | 81.68 | 84.60 | -1.456% | 941,945 | +3.345% | |
| 2026-07-17 | 84.36 | 87.10 | 84.19 | 85.85 | -0.058% | 590,345 | +1.840% | |
| 2026-07-16 | 84.78 | 86.03 | 84.44 | 85.90 | +0.128% | 879,469 | +1.781% | |
| 2026-07-15 | 84.09 | 87.90 | 84.00 | 85.79 | +4.089% | 658,496 | +1.912% | |
| 2026-07-14 | 80.32 | 84.13 | 80.00 | 82.42 | +1.678% | 653,123 | +6.079% | |
| 2026-07-13 | 81.74 | 82.74 | 80.52 | 81.06 | -0.037% | 460,021 | +7.858% | |
| 2026-07-10 | 81.81 | 83.41 | 80.33 | 81.09 | +0.595% | 725,446 | +7.818% | |
| 2026-07-09 | 78.96 | 81.11 | 78.58 | 80.61 | +2.090% | 589,520 | +8.460% | |
| 2026-07-08 | 79.85 | 80.60 | 78.72 | 78.96 | -2.047% | 582,863 | +10.727% | |
| 2026-07-07 | 82.46 | 83.38 | 80.25 | 80.61 | -2.244% | 810,668 | +8.460% | |
| 2026-07-06 | 79.77 | 83.40 | 79.63 | 82.46 | +3.385% | 940,452 | +6.027% | |
| 2026-07-02 | 79.93 | 80.81 | 77.44 | 79.76 | +1.398% | 1,080,973 | +9.616% | |
| 2026-07-01 | 79.27 | 82.72 | 77.46 | 78.66 | -0.216% | 880,539 | +11.149% | |
| 2026-06-30 | 75.34 | 79.49 | 73.87 | 78.83 | +5.107% | 918,349 | +10.910% | |
| 2026-06-29 | 77.84 | 79.28 | 72.78 | 75.00 | -3.562% | 1,024,044 | +16.573% | |
| 2026-06-26 | 76.33 | 78.71 | 75.72 | 77.77 | +2.034% | 2,829,961 | +12.421% | |
| 2026-06-25 | 74.42 | 76.79 | 74.42 | 76.22 | +3.293% | 1,049,450 | +14.707% | |
| 2026-06-24 | 76.31 | 76.31 | 71.88 | 73.79 | -2.433% | 1,036,552 | +18.485% | |
| 2026-06-23 | 78.49 | 79.78 | 74.96 | 75.63 | -4.880% | 863,100 | +15.602% | |
| 2026-06-22 | 82.00 | 83.77 | 79.41 | 79.51 | -3.296% | 983,455 | +9.961% | |
| 2026-06-18 | 81.69 | 83.39 | 80.71 | 82.22 | +1.007% | 1,258,709 | +6.337% | Div $0.600 |
| 2026-06-17 | 87.00 | 87.61 | 81.16 | 81.40 | -6.673% | 1,244,640 | +7.408% | |
| 2026-06-16 | 84.09 | 88.05 | 84.00 | 87.22 | +6.379% | 893,708 | +0.241% | |
| 2026-06-15 | 81.99 | 85.11 | 81.92 | 81.99 | +2.360% | 933,339 | +6.635% | |
| 2026-06-12 | 78.82 | 80.56 | 78.19 | 80.10 | +1.727% | 911,517 | +9.151% | |
| 2026-06-11 | 78.00 | 79.13 | 75.93 | 78.74 | +0.832% | 788,319 | +11.036% | |
| 2026-06-10 | 79.27 | 81.50 | 77.09 | 78.09 | -2.387% | 948,422 | +11.961% | |
| 2026-06-09 | 79.95 | 83.73 | 79.64 | 80.00 | +0.038% | 1,436,309 | +9.288% | |
| 2026-06-08 | 80.46 | 81.90 | 79.10 | 79.97 | -0.609% | 900,716 | +9.328% | |
| 2026-06-05 | 83.17 | 83.71 | 79.15 | 80.46 | -2.673% | 748,359 | +8.663% | |
| 2026-06-04 | 81.64 | 84.45 | 81.64 | 82.67 | +2.276% | 1,174,734 | +5.758% | |
| 2026-06-03 | 80.41 | 80.92 | 76.79 | 80.83 | -4.749% | 1,751,475 | +8.165% | |
| 2026-06-02 | 87.38 | 87.38 | 84.58 | 84.86 | -4.005% | 772,055 | +3.029% | |
| 2026-06-01 | 86.77 | 90.26 | 86.51 | 88.40 | +1.458% | 850,264 | -1.097% | |
| 2026-05-29 | 87.98 | 89.00 | 86.56 | 87.13 | +1.138% | 1,317,462 | +0.344% | |
| 2026-05-28 | 90.35 | 90.35 | 82.23 | 86.15 | -4.796% | 1,777,990 | +1.486% | |
| 2026-05-27 | 90.62 | 93.52 | 90.33 | 90.49 | +0.144% | 1,179,774 | -3.382% | |
| 2026-05-26 | 91.43 | 91.43 | 88.10 | 90.36 | +0.044% | 1,121,715 | -3.243% | |
| 2026-05-22 | 89.99 | 91.20 | 89.22 | 90.32 | +1.953% | 988,472 | -3.200% | |
| 2026-05-21 | 86.52 | 89.91 | 83.50 | 88.59 | +4.089% | 1,013,322 | -1.309% | |
| 2026-05-20 | 84.04 | 85.82 | 82.69 | 85.11 | +1.189% | 617,871 | +2.726% | |
| 2026-05-19 | 86.71 | 87.64 | 84.05 | 84.11 | -3.043% | 555,103 | +3.947% | |
| 2026-05-18 | 84.87 | 87.17 | 84.86 | 86.75 | +1.867% | 633,561 | +0.784% | |
| 2026-05-15 | 87.85 | 88.23 | 84.97 | 85.16 | -2.796% | 599,497 | +2.666% | |
| 2026-05-14 | 87.39 | 89.92 | 86.42 | 87.61 | +1.003% | 676,352 | -0.205% | |
| 2026-05-13 | 86.04 | 86.85 | 84.08 | 86.74 | -0.436% | 587,442 | +0.795% | |
| 2026-05-12 | 88.69 | 88.92 | 86.69 | 87.12 | -1.626% | 693,701 | +0.356% | |
| 2026-05-11 | 88.86 | 90.00 | 87.47 | 88.56 | -0.494% | 714,239 | -1.276% | |
| 2026-05-08 | 88.89 | 89.46 | 85.90 | 89.00 | +0.045% | 766,746 | -1.764% | |
| 2026-05-07 | 89.62 | 90.61 | 87.50 | 88.96 | +0.011% | 1,139,611 | -1.720% | |
| 2026-05-06 | 93.01 | 93.04 | 88.05 | 88.95 | -3.744% | 1,063,264 | -1.709% | |
| 2026-05-05 | 91.17 | 93.71 | 89.73 | 92.41 | +1.416% | 1,145,686 | -5.389% | |
| 2026-05-04 | 92.56 | 94.08 | 90.29 | 91.12 | -1.556% | 749,127 | -4.050% | |
| 2026-05-01 | 93.09 | 94.86 | 90.52 | 92.56 | +0.620% | 988,955 | -5.542% | |
| 2026-04-30 | 87.74 | 94.94 | 86.98 | 91.99 | +3.803% | 1,132,547 | -4.957% | |
| 2026-04-29 | 89.94 | 90.11 | 86.47 | 88.62 | -2.347% | 1,418,929 | -1.343% | |
| 2026-04-28 | 89.46 | 93.47 | 88.22 | 90.75 | +1.442% | 1,527,711 | -3.658% | |
| 2026-04-27 | 94.80 | 95.69 | 87.87 | 89.46 | -5.673% | 2,549,956 | -2.269% | |
| 2026-04-24 | 103.81 | 103.99 | 94.06 | 94.84 | -8.065% | 2,017,312 | -7.813% | |
| 2026-04-23 | 105.45 | 106.60 | 100.77 | 103.16 | -2.670% | 450,852 | -15.248% | |
| 2026-04-22 | 107.59 | 108.92 | 105.44 | 105.99 | -0.132% | 433,737 | -17.511% | |
| 2026-04-21 | 106.84 | 111.01 | 105.64 | 106.13 | -0.655% | 397,059 | -17.620% | |
| 2026-04-20 | 105.84 | 109.08 | 105.81 | 106.83 | +0.047% | 837,501 | -18.160% | |
| 2026-04-17 | 106.38 | 108.52 | 105.57 | 106.78 | +2.506% | 606,053 | -18.121% | |
| 2026-04-16 | 109.84 | 110.24 | 104.17 | 104.17 | -0.904% | 724,537 | -16.070% | |
| 2026-04-15 | 103.24 | 106.57 | 103.00 | 105.12 | +3.505% | 576,130 | -16.828% | |
| 2026-04-14 | 99.96 | 102.95 | 98.67 | 101.56 | +2.513% | 821,968 | -13.913% | |
| 2026-04-13 | 91.52 | 99.60 | 91.52 | 99.07 | +7.358% | 1,637,698 | -11.749% | |
| 2026-04-10 | 94.58 | 94.58 | 92.13 | 92.28 | -2.648% | 513,743 | -5.256% | |
| 2026-04-09 | 96.85 | 98.00 | 93.95 | 94.79 | -2.389% | 630,197 | -7.765% | |
| 2026-04-08 | 101.19 | 102.33 | 95.79 | 97.11 | +0.559% | 694,144 | -9.968% | |
| 2026-04-07 | 95.21 | 96.99 | 93.38 | 96.57 | +1.269% | 600,427 | -9.465% | |
| 2026-04-06 | 93.95 | 95.68 | 92.44 | 95.36 | +1.242% | 618,826 | -8.316% | |
| 2026-04-02 | 94.77 | 96.28 | 90.47 | 94.19 | -2.907% | 775,832 | -7.177% | |
| 2026-04-01 | 100.90 | 100.90 | 96.84 | 97.01 | -2.404% | 433,760 | -9.875% | |
| 2026-03-31 | 99.59 | 101.93 | 98.30 | 99.40 | +1.543% | 458,062 | -12.042% | |
| 2026-03-30 | 94.95 | 98.79 | 94.95 | 97.89 | +3.292% | 570,690 | -10.685% | |
| 2026-03-27 | 96.30 | 96.80 | 93.24 | 94.77 | -2.830% | 398,571 | -7.745% | |
| 2026-03-26 | 99.15 | 100.96 | 97.40 | 97.53 | -3.302% | 685,142 | -10.356% | |
| 2026-03-25 | 101.13 | 103.09 | 97.72 | 100.86 | +1.316% | 837,385 | -13.315% | |
| 2026-03-24 | 100.39 | 101.40 | 97.94 | 99.55 | -2.412% | 770,198 | -12.175% | |
| 2026-03-23 | 102.46 | 103.38 | 100.40 | 102.01 | +2.430% | 889,728 | -14.293% | |
| 2026-03-20 | 100.16 | 100.91 | 98.44 | 99.59 | -1.396% | 807,501 | -12.210% | Div $0.540 |
| 2026-03-19 | 101.05 | 102.65 | 99.35 | 101.00 | -1.636% | 727,577 | -13.436% | |
| 2026-03-18 | 98.91 | 104.22 | 98.39 | 102.68 | +2.108% | 799,063 | -14.852% | |
| 2026-03-17 | 99.07 | 102.73 | 99.07 | 100.56 | +3.499% | 489,519 | -13.057% | |
| 2026-03-16 | 97.25 | 99.95 | 96.85 | 97.16 | +0.320% | 528,678 | -10.014% | |
| 2026-03-13 | 95.96 | 98.56 | 95.25 | 96.85 | +2.780% | 809,890 | -9.726% | |
| 2026-03-12 | 95.15 | 96.65 | 92.77 | 94.23 | -4.033% | 1,966,992 | -7.216% | |
| 2026-03-11 | 104.48 | 105.00 | 96.00 | 98.19 | -6.020% | 1,182,387 | -10.958% | |
| 2026-03-10 | 105.67 | 105.97 | 102.98 | 104.48 | -1.032% | 413,012 | -16.319% | |
| 2026-03-09 | 104.34 | 106.22 | 100.40 | 105.57 | -0.938% | 764,268 | -17.183% | |
| 2026-03-06 | 107.21 | 107.75 | 104.13 | 106.57 | -3.136% | 849,394 | -17.960% | |
| 2026-03-05 | 106.48 | 110.19 | 106.48 | 110.02 | +2.439% | 1,061,800 | -20.533% | |
| 2026-03-04 | 107.28 | 109.65 | 106.62 | 107.40 | +0.028% | 534,070 | -18.594% | |
| 2026-03-03 | 103.35 | 108.42 | 101.60 | 107.37 | +0.505% | 1,208,943 | -18.571% | |
| 2026-03-02 | 101.73 | 108.19 | 101.56 | 106.83 | +1.801% | 843,282 | -18.160% | |
| 2026-02-27 | 105.32 | 106.32 | 101.39 | 104.94 | -2.932% | 1,047,547 | -16.686% | |
| 2026-02-26 | 108.36 | 110.35 | 105.45 | 108.11 | +1.770% | 950,530 | -19.129% | |
| 2026-02-25 | 106.43 | 106.50 | 99.83 | 106.23 | +4.403% | 1,380,501 | -17.697% | |
| 2026-02-24 | 100.99 | 103.84 | 100.00 | 101.75 | +0.613% | 1,257,849 | -14.074% | |
| 2026-02-23 | 106.33 | 106.75 | 98.00 | 101.13 | -5.504% | 1,349,552 | -13.547% | |
| 2026-02-20 | 111.77 | 111.77 | 105.56 | 107.02 | -5.292% | 1,594,152 | -18.305% | |
| 2026-02-19 | 121.72 | 123.53 | 107.06 | 113.00 | -8.272% | 1,410,371 | -22.628% | |
| 2026-02-18 | 123.83 | 123.83 | 120.25 | 123.19 | +2.684% | 494,325 | -29.028% | |
| 2026-02-17 | 122.94 | 125.14 | 119.47 | 119.97 | -2.273% | 409,526 | -27.123% | |
| 2026-02-13 | 124.19 | 125.12 | 121.44 | 122.76 | -0.260% | 438,128 | -28.780% | |
| 2026-02-12 | 128.51 | 132.80 | 122.98 | 123.08 | -3.671% | 473,199 | -28.965% | |
| 2026-02-11 | 133.48 | 134.30 | 126.15 | 127.77 | -3.932% | 406,455 | -31.572% | |
| 2026-02-10 | 134.00 | 136.74 | 132.61 | 133.00 | -0.798% | 435,032 | -34.263% | |
| 2026-02-09 | 131.48 | 134.86 | 130.63 | 134.07 | +1.784% | 321,153 | -34.788% | |
| 2026-02-06 | 134.22 | 135.96 | 130.68 | 131.72 | 0.000% | 606,480 | -33.624% | |
| 2026-02-05 | 141.13 | 141.44 | 131.53 | 131.72 | -6.601% | 716,540 | -33.624% | |
| 2026-02-04 | 137.74 | 143.91 | 133.82 | 141.03 | +3.630% | 720,829 | -38.006% | |
| 2026-02-03 | 135.81 | 149.44 | 133.78 | 136.09 | -3.742% | 1,557,096 | -35.756% | |
| 2026-02-02 | 140.67 | 142.83 | 137.89 | 141.38 | +0.099% | 518,570 | -38.160% | |
| 2026-01-30 | 142.42 | 146.41 | 139.90 | 141.24 | -0.829% | 506,451 | -38.098% | |
| 2026-01-29 | 149.51 | 150.31 | 141.44 | 142.42 | -4.185% | 474,443 | -38.611% | |
| 2026-01-28 | 147.83 | 150.13 | 145.96 | 148.64 | +0.869% | 266,551 | -41.180% | |
| 2026-01-27 | 147.84 | 148.27 | 144.70 | 147.36 | -0.547% | 304,659 | -40.669% | |
| 2026-01-26 | 149.53 | 152.38 | 147.56 | 148.17 | -0.856% | 427,801 | -40.993% | |
| 2026-01-23 | 151.80 | 151.80 | 147.43 | 149.45 | -1.742% | 378,622 | -41.499% | |
| 2026-01-22 | 154.80 | 155.59 | 151.78 | 152.10 | -0.536% | 354,714 | -42.518% | |
| 2026-01-21 | 149.74 | 154.21 | 149.74 | 152.92 | +2.411% | 469,566 | -42.826% | |
| 2026-01-20 | 149.75 | 152.66 | 148.94 | 149.32 | -2.271% | 610,000 | -41.448% | |
| 2026-01-16 | 153.43 | 155.66 | 152.12 | 152.79 | -0.683% | 562,481 | -42.778% | |
| 2026-01-15 | 148.93 | 154.40 | 148.75 | 153.84 | +3.799% | 396,499 | -43.168% | |
| 2026-01-14 | 145.28 | 149.16 | 143.69 | 148.21 | +1.507% | 422,330 | -41.009% | |
| 2026-01-13 | 151.55 | 151.55 | 144.68 | 146.01 | -3.273% | 388,303 | -40.121% | |
| 2026-01-12 | 146.84 | 151.09 | 145.94 | 150.95 | +1.821% | 534,594 | -42.080% | |
| 2026-01-09 | 146.83 | 149.07 | 145.41 | 148.25 | +1.057% | 417,548 | -41.025% | |
| 2026-01-08 | 144.72 | 146.84 | 144.13 | 146.70 | +1.172% | 409,633 | -40.402% | |
| 2026-01-07 | 146.58 | 147.83 | 143.45 | 145.00 | -1.246% | 421,197 | -39.703% | |
| 2026-01-06 | 144.70 | 149.00 | 144.70 | 146.83 | +1.472% | 705,415 | -40.455% | |
| 2026-01-05 | 137.02 | 147.62 | 136.90 | 144.70 | +5.883% | 940,290 | -39.578% | |
| 2026-01-02 | 135.00 | 138.12 | 134.26 | 136.66 | +1.750% | 354,948 | -36.024% | |
| 2025-12-31 | 135.82 | 136.30 | 134.28 | 134.31 | -1.119% | 309,233 | -34.904% | |
| 2025-12-30 | 136.68 | 137.04 | 135.24 | 135.83 | -1.107% | 388,320 | -35.633% | |
| 2025-12-29 | 138.68 | 140.10 | 135.66 | 137.35 | -0.809% | 375,509 | -36.345% | |
| 2025-12-26 | 138.64 | 140.12 | 137.20 | 138.47 | -0.123% | 426,854 | -36.860% | |
| 2025-12-24 | 138.64 | 139.16 | 135.00 | 138.64 | +0.137% | 231,796 | -36.937% | |
| 2025-12-23 | 138.52 | 139.49 | 137.90 | 138.45 | -0.029% | 372,619 | -36.851% | |
| 2025-12-22 | 135.28 | 139.79 | 134.29 | 138.49 | +3.020% | 545,591 | -36.869% | |
| 2025-12-19 | 133.69 | 135.06 | 132.25 | 134.43 | +0.538% | 1,518,287 | -34.962% | Div $0.540 |
| 2025-12-18 | 132.59 | 134.79 | 132.45 | 133.71 | +1.488% | 558,472 | -34.612% | |
| 2025-12-17 | 131.89 | 133.44 | 130.84 | 131.75 | -0.076% | 686,409 | -33.639% | |
| 2025-12-16 | 129.87 | 133.00 | 129.44 | 131.85 | +2.376% | 515,758 | -33.690% | |
| 2025-12-15 | 131.33 | 133.33 | 127.92 | 128.79 | -1.075% | 427,004 | -32.114% | |
| 2025-12-12 | 133.55 | 134.51 | 129.87 | 130.19 | -2.333% | 485,843 | -32.844% | |
| 2025-12-11 | 132.98 | 135.56 | 131.64 | 133.30 | +0.962% | 452,275 | -34.411% | |
| 2025-12-10 | 128.50 | 133.54 | 127.27 | 132.03 | +2.579% | 694,049 | -33.780% | |
| 2025-12-09 | 126.99 | 129.60 | 126.99 | 128.71 | +1.386% | 496,167 | -32.072% | |
| 2025-12-08 | 124.79 | 127.63 | 123.35 | 126.95 | +1.398% | 585,933 | -31.130% | |
| 2025-12-05 | 123.33 | 127.03 | 121.55 | 125.20 | +1.557% | 731,313 | -30.168% | |
| 2025-12-04 | 123.23 | 125.13 | 122.28 | 123.28 | +0.195% | 670,037 | -29.080% | |
| 2025-12-03 | 121.49 | 125.14 | 121.49 | 123.04 | +1.560% | 390,469 | -28.942% | |
| 2025-12-02 | 121.95 | 123.70 | 120.93 | 121.15 | -0.493% | 401,453 | -27.833% | |
| 2025-12-01 | 122.40 | 125.96 | 118.99 | 121.75 | -1.763% | 457,726 | -28.189% | |
| 2025-11-28 | 123.66 | 124.90 | 121.90 | 123.94 | +1.246% | 226,691 | -29.455% | |
| 2025-11-26 | 123.25 | 125.35 | 122.15 | 122.41 | -0.528% | 368,433 | -28.576% | |
| 2025-11-25 | 121.01 | 124.64 | 120.13 | 123.06 | +2.328% | 632,410 | -28.953% | |
| 2025-11-24 | 121.77 | 122.49 | 119.89 | 120.26 | -1.515% | 420,745 | -27.299% | |
| 2025-11-21 | 122.31 | 123.23 | 120.23 | 122.11 | +1.026% | 764,254 | -28.401% | |
| 2025-11-20 | 126.26 | 129.00 | 120.06 | 120.87 | -3.512% | 485,983 | -27.666% | |
| 2025-11-19 | 125.42 | 125.95 | 122.19 | 125.27 | +0.032% | 562,326 | -30.207% | |
| 2025-11-18 | 125.85 | 127.33 | 124.59 | 125.23 | -1.293% | 696,165 | -30.184% | |
| 2025-11-17 | 130.60 | 131.27 | 126.64 | 126.87 | -3.337% | 522,069 | -31.087% | |
| 2025-11-14 | 130.06 | 132.36 | 128.91 | 131.25 | +0.076% | 371,483 | -33.387% | |
| 2025-11-13 | 133.55 | 134.63 | 130.68 | 131.15 | -2.491% | 582,348 | -33.336% | |
| 2025-11-12 | 132.50 | 136.28 | 131.66 | 134.50 | +1.663% | 571,107 | -34.996% | |
| 2025-11-11 | 131.47 | 133.72 | 130.94 | 132.30 | +1.496% | 516,849 | -33.915% | |
| 2025-11-10 | 131.02 | 132.79 | 129.59 | 130.35 | -0.527% | 527,756 | -32.927% | |
| 2025-11-07 | 127.06 | 131.53 | 125.42 | 131.04 | +2.495% | 733,098 | -33.280% | |
| 2025-11-06 | 128.60 | 128.60 | 124.50 | 127.85 | +3.121% | 899,306 | -31.615% | |
| 2025-11-05 | 124.17 | 126.33 | 122.94 | 123.98 | +1.399% | 719,252 | -29.481% | |
| 2025-11-04 | 119.43 | 125.00 | 115.32 | 122.27 | +6.386% | 927,451 | -28.494% | |
| 2025-11-03 | 112.81 | 116.04 | 111.98 | 114.93 | +0.851% | 645,127 | -23.928% | |
| 2025-10-31 | 113.24 | 114.79 | 112.59 | 113.96 | -0.123% | 403,037 | -23.280% | |
| 2025-10-30 | 114.91 | 115.98 | 113.97 | 114.10 | -1.135% | 496,758 | -23.374% | |
| 2025-10-29 | 117.40 | 119.59 | 114.26 | 115.41 | -2.104% | 341,219 | -24.244% | |
| 2025-10-28 | 119.85 | 122.13 | 117.75 | 117.89 | -1.726% | 537,927 | -25.838% | |
| 2025-10-27 | 120.24 | 122.16 | 118.80 | 119.96 | +0.993% | 270,980 | -27.117% | |
| 2025-10-24 | 120.37 | 123.00 | 118.62 | 118.78 | -0.118% | 187,351 | -26.393% | |
| 2025-10-23 | 119.59 | 120.44 | 116.87 | 118.92 | -0.560% | 342,577 | -26.480% | |
| 2025-10-22 | 120.78 | 121.39 | 118.61 | 119.59 | -1.141% | 270,303 | -26.892% | |
| 2025-10-21 | 119.40 | 123.42 | 119.40 | 120.97 | +0.968% | 374,158 | -27.726% | |
| 2025-10-20 | 118.62 | 121.30 | 117.69 | 119.81 | +1.499% | 355,224 | -27.026% | |
| 2025-10-17 | 117.93 | 118.89 | 116.76 | 118.04 | +0.366% | 303,498 | -25.932% | |
| 2025-10-16 | 120.40 | 120.84 | 115.79 | 117.61 | -2.147% | 715,933 | -25.661% | |
| 2025-10-15 | 126.95 | 127.21 | 119.10 | 120.19 | -3.786% | 518,988 | -27.257% | |
| 2025-10-14 | 123.52 | 127.26 | 122.25 | 124.92 | +1.693% | 882,166 | -30.011% | |
| 2025-10-13 | 120.55 | 124.02 | 119.09 | 122.84 | +3.873% | 751,073 | -28.826% | |
| 2025-10-10 | 118.97 | 119.22 | 114.63 | 118.26 | -0.496% | 1,163,306 | -26.070% | |
| 2025-10-09 | 120.51 | 120.51 | 115.97 | 118.85 | -0.793% | 634,645 | -26.437% | |
| 2025-10-08 | 122.91 | 123.06 | 119.72 | 119.80 | -2.284% | 480,864 | -27.020% | |
| 2025-10-07 | 125.48 | 126.78 | 122.53 | 122.60 | -1.991% | 386,481 | -28.687% | |
| 2025-10-06 | 127.93 | 129.46 | 123.70 | 125.09 | -1.967% | 679,554 | -30.106% | |
| 2025-10-03 | 127.94 | 128.42 | 125.71 | 127.60 | +0.830% | 866,740 | -31.481% | |
| 2025-10-02 | 129.00 | 129.00 | 125.94 | 126.55 | -1.747% | 593,316 | -30.913% | |
| 2025-10-01 | 133.98 | 134.29 | 128.63 | 128.80 | -4.444% | 554,201 | -32.120% | |
| 2025-09-30 | 139.21 | 139.21 | 133.19 | 134.79 | -3.029% | 320,278 | -35.136% | |
| 2025-09-29 | 141.66 | 142.34 | 138.89 | 139.00 | -1.348% | 300,434 | -37.101% | |
| 2025-09-26 | 140.46 | 140.97 | 138.14 | 140.90 | +0.888% | 213,776 | -37.949% | |
| 2025-09-25 | 140.78 | 142.17 | 139.50 | 139.66 | -2.185% | 442,192 | -37.398% | |
| 2025-09-24 | 150.43 | 151.61 | 142.08 | 142.78 | -4.750% | 547,372 | -38.766% | |
| 2025-09-23 | 150.07 | 151.94 | 149.33 | 149.90 | +0.503% | 452,869 | -41.674% | |
| 2025-09-22 | 149.53 | 150.00 | 147.37 | 149.15 | -0.805% | 367,991 | -41.381% | |
| 2025-09-19 | 150.66 | 150.98 | 148.69 | 150.36 | -0.414% | 1,090,538 | -41.853% | Div $0.540 |
| 2025-09-18 | 149.19 | 152.41 | 147.78 | 150.99 | +3.322% | 316,187 | -42.094% | |
| 2025-09-17 | 147.63 | 150.31 | 145.50 | 146.13 | -0.983% | 236,286 | -40.170% | |
| 2025-09-16 | 146.53 | 147.91 | 145.38 | 147.58 | +0.717% | 276,770 | -40.758% | |
| 2025-09-15 | 149.07 | 153.00 | 146.44 | 146.53 | -1.519% | 295,297 | -40.333% | |
| 2025-09-12 | 153.96 | 154.67 | 148.54 | 148.79 | -3.257% | 299,411 | -41.239% | |
| 2025-09-11 | 150.36 | 154.42 | 149.46 | 153.80 | +3.049% | 316,724 | -43.153% | |
| 2025-09-10 | 147.77 | 152.19 | 147.72 | 149.25 | +0.885% | 314,914 | -41.420% | |
| 2025-09-09 | 148.00 | 149.09 | 146.22 | 147.94 | -0.484% | 332,340 | -40.902% | |
| 2025-09-08 | 146.53 | 148.97 | 145.69 | 148.66 | +1.738% | 461,837 | -41.188% | |
| 2025-09-05 | 147.96 | 148.71 | 144.36 | 146.12 | -0.626% | 318,368 | -40.166% | |
| 2025-09-04 | 145.03 | 147.11 | 143.83 | 147.04 | +2.267% | 452,194 | -40.540% | |
| 2025-09-03 | 147.28 | 148.83 | 142.16 | 143.78 | -4.560% | 757,296 | -39.192% | |
| 2025-09-02 | 151.57 | 153.02 | 147.96 | 150.65 | -2.391% | 238,217 | -41.965% | |
| 2025-08-29 | 155.00 | 155.19 | 152.71 | 154.34 | -0.336% | 299,723 | -43.352% | |
| 2025-08-28 | 154.99 | 156.15 | 154.00 | 154.86 | +0.220% | 235,619 | -43.543% | |
| 2025-08-27 | 153.54 | 155.80 | 153.19 | 154.52 | +0.117% | 281,838 | -43.418% | |
| 2025-08-26 | 154.09 | 154.99 | 152.67 | 154.34 | +0.026% | 447,523 | -43.352% | |
| 2025-08-25 | 155.51 | 156.67 | 154.24 | 154.30 | -1.563% | 407,358 | -43.338% | |
| 2025-08-22 | 150.53 | 157.01 | 150.09 | 156.75 | +4.598% | 267,956 | -44.223% | |
| 2025-08-21 | 148.74 | 150.27 | 148.34 | 149.86 | -0.372% | 245,148 | -41.659% | |
| 2025-08-20 | 150.72 | 151.79 | 147.74 | 150.42 | -0.331% | 333,758 | -41.876% | |
| 2025-08-19 | 155.99 | 159.47 | 150.59 | 150.92 | -2.883% | 696,516 | -42.069% | |
| 2025-08-18 | 155.18 | 155.58 | 153.19 | 155.40 | -0.039% | 221,703 | -43.739% | |
| 2025-08-15 | 158.65 | 158.65 | 154.25 | 155.46 | -1.881% | 403,423 | -43.760% | |
| 2025-08-14 | 159.47 | 159.87 | 157.16 | 158.44 | -1.517% | 378,096 | -44.818% | |
| 2025-08-13 | 159.04 | 161.13 | 154.91 | 160.88 | +1.393% | 277,285 | -45.655% | |
| 2025-08-12 | 154.02 | 158.73 | 154.02 | 158.67 | +4.012% | 234,563 | -44.898% | |
| 2025-08-11 | 154.51 | 155.19 | 152.14 | 152.55 | -1.288% | 311,770 | -42.688% | |
| 2025-08-08 | 153.82 | 155.62 | 152.56 | 154.54 | +0.881% | 276,637 | -43.426% | |
| 2025-08-07 | 158.17 | 158.45 | 152.12 | 153.19 | -2.159% | 314,834 | -42.927% | |
| 2025-08-06 | 158.33 | 159.39 | 156.28 | 156.57 | -0.128% | 570,536 | -44.159% | |
| 2025-08-05 | 154.47 | 159.38 | 149.32 | 156.77 | +3.890% | 618,243 | -44.230% | |
| 2025-08-04 | 149.24 | 152.11 | 147.58 | 150.90 | +2.104% | 503,267 | -42.061% | |
| 2025-08-01 | 148.00 | 148.35 | 142.53 | 147.79 | -2.961% | 538,811 | -40.842% | |
| 2025-07-31 | 154.01 | 156.28 | 152.03 | 152.30 | -2.058% | 337,357 | -42.594% | |
| 2025-07-30 | 156.21 | 158.73 | 154.07 | 155.50 | +0.264% | 348,989 | -43.775% | |
| 2025-07-29 | 156.29 | 156.49 | 152.75 | 155.09 | -0.443% | 309,554 | -43.626% | |
| 2025-07-28 | 157.00 | 157.77 | 155.78 | 155.78 | -0.689% | 354,864 | -43.876% | |
| 2025-07-25 | 157.65 | 157.65 | 155.57 | 156.86 | +0.185% | 238,241 | -44.262% | |
| 2025-07-24 | 156.00 | 157.61 | 155.21 | 156.57 | +0.675% | 274,084 | -44.159% | |
| 2025-07-23 | 154.88 | 156.90 | 153.91 | 155.52 | +0.810% | 263,016 | -43.782% | |
| 2025-07-22 | 152.12 | 155.08 | 150.06 | 154.27 | +1.580% | 448,392 | -43.327% | |
| 2025-07-21 | 156.62 | 157.60 | 151.85 | 151.87 | -1.791% | 324,063 | -42.431% | |
| 2025-07-18 | 160.06 | 160.19 | 154.08 | 154.64 | -2.803% | 432,445 | -43.462% | |
| 2025-07-17 | 151.95 | 160.35 | 151.50 | 159.10 | +4.705% | 733,183 | -45.047% | |
| 2025-07-16 | 147.00 | 152.17 | 146.65 | 151.95 | +4.275% | 353,984 | -42.461% | |
| 2025-07-15 | 150.50 | 150.50 | 145.72 | 145.72 | -3.054% | 509,815 | -40.001% | |
| 2025-07-14 | 151.87 | 151.87 | 149.25 | 150.31 | -0.707% | 368,534 | -41.834% | |
| 2025-07-11 | 151.47 | 153.21 | 150.59 | 151.38 | -1.207% | 458,339 | -42.245% | |
| 2025-07-10 | 149.57 | 154.06 | 149.13 | 153.23 | +2.777% | 457,180 | -42.942% | |
| 2025-07-09 | 147.39 | 149.15 | 145.80 | 149.09 | +1.318% | 263,395 | -41.358% | |
| 2025-07-08 | 147.06 | 148.87 | 145.13 | 147.15 | +0.719% | 495,357 | -40.584% | |
| 2025-07-07 | 146.28 | 147.59 | 145.15 | 146.10 | -0.626% | 489,579 | -40.157% | |
| 2025-07-03 | 146.42 | 147.61 | 145.75 | 147.02 | +1.288% | 201,133 | -40.532% | |
| 2025-07-02 | 144.30 | 145.51 | 143.54 | 145.15 | +0.249% | 463,402 | -39.766% | |
| 2025-07-01 | 141.01 | 146.72 | 141.01 | 144.79 | +1.879% | 543,839 | -39.616% | |
| 2025-06-30 | 146.30 | 146.30 | 139.93 | 142.12 | -1.401% | 665,817 | -38.482% | |
| 2025-06-27 | 144.00 | 147.46 | 141.31 | 144.14 | -0.069% | 6,424,265 | -39.344% | |
| 2025-06-26 | 142.78 | 144.34 | 141.08 | 144.24 | +1.207% | 625,675 | -39.386% | |
| 2025-06-25 | 143.18 | 143.40 | 141.33 | 142.52 | -0.105% | 489,239 | -38.654% | |
| 2025-06-24 | 140.79 | 143.07 | 140.20 | 142.67 | +2.759% | 524,518 | -38.719% | |
| 2025-06-23 | 136.01 | 138.96 | 133.47 | 138.84 | +1.573% | 672,565 | -37.028% | |
| 2025-06-20 | 137.22 | 137.22 | 135.21 | 136.69 | -0.212% | 780,968 | -36.038% | Div $0.540 |
| 2025-06-18 | 136.15 | 139.20 | 135.31 | 136.98 | +0.787% | 506,550 | -36.173% | |
| 2025-06-17 | 136.05 | 136.57 | 132.94 | 135.91 | -1.178% | 905,233 | -35.671% | |
| 2025-06-16 | 140.83 | 142.33 | 137.22 | 137.53 | -1.022% | 1,376,351 | -36.428% | |
| 2025-06-13 | 143.79 | 144.66 | 138.60 | 138.95 | -5.147% | 791,537 | -37.078% | |
| 2025-06-12 | 145.82 | 147.09 | 144.05 | 146.49 | -0.577% | 855,171 | -40.317% | |
| 2025-06-11 | 152.77 | 153.60 | 146.59 | 147.34 | -2.855% | 797,793 | -40.661% | |
| 2025-06-10 | 152.77 | 154.04 | 149.40 | 151.67 | -0.040% | 543,397 | -42.355% | |
| 2025-06-09 | 152.24 | 153.77 | 149.63 | 151.73 | +0.603% | 635,252 | -42.378% | |
| 2025-06-06 | 153.51 | 154.33 | 150.19 | 150.82 | +0.126% | 609,332 | -42.030% | |
| 2025-06-05 | 149.77 | 151.01 | 147.38 | 150.63 | +1.040% | 566,672 | -41.957% | |
| 2025-06-04 | 149.89 | 150.22 | 147.67 | 149.08 | -0.288% | 475,008 | -41.354% | |
| 2025-06-03 | 148.96 | 151.18 | 145.99 | 149.51 | +0.369% | 505,319 | -41.522% | |
| 2025-06-02 | 149.00 | 149.07 | 144.96 | 148.96 | -0.027% | 770,086 | -41.306% | |
| 2025-05-30 | 154.41 | 155.19 | 148.18 | 149.00 | -4.536% | 1,480,590 | -41.322% | |
| 2025-05-29 | 179.19 | 179.19 | 152.63 | 156.08 | -11.060% | 1,737,620 | -43.984% | |
| 2025-05-28 | 172.62 | 176.51 | 171.34 | 175.49 | +1.674% | 1,622,206 | -50.179% | |
| 2025-05-27 | 166.47 | 172.64 | 165.47 | 172.60 | +4.347% | 557,125 | -49.345% | |
| 2025-05-23 | 160.36 | 166.71 | 155.88 | 165.41 | +0.946% | 401,837 | -47.143% | |
| 2025-05-22 | 161.84 | 166.85 | 161.22 | 163.86 | +1.323% | 453,882 | -46.643% | |
| 2025-05-21 | 167.14 | 168.58 | 161.35 | 161.72 | -4.702% | 410,990 | -45.937% | |
| 2025-05-20 | 172.07 | 173.31 | 167.59 | 169.70 | -1.635% | 524,393 | -48.480% | |
| 2025-05-19 | 169.51 | 172.94 | 168.66 | 172.52 | -0.127% | 335,302 | -49.322% | |
| 2025-05-16 | 170.49 | 173.27 | 168.70 | 172.74 | +1.546% | 387,017 | -49.386% | |
| 2025-05-15 | 172.96 | 174.38 | 169.64 | 170.11 | -2.694% | 448,421 | -48.604% | |
| 2025-05-14 | 172.70 | 175.84 | 172.34 | 174.82 | +0.448% | 367,332 | -49.989% | |
| 2025-05-13 | 174.34 | 176.68 | 172.65 | 174.04 | +0.630% | 367,418 | -49.764% | |
| 2025-05-12 | 172.25 | 175.00 | 170.38 | 172.95 | +6.313% | 424,284 | -49.448% | |
| 2025-05-09 | 162.70 | 164.04 | 161.10 | 162.68 | -0.012% | 311,214 | -46.256% | |
| 2025-05-08 | 161.47 | 165.34 | 159.87 | 162.70 | +2.572% | 337,587 | -46.263% | |
| 2025-05-07 | 158.50 | 159.74 | 156.60 | 158.62 | +0.577% | 309,097 | -44.881% | |
| 2025-05-06 | 156.63 | 160.20 | 156.63 | 157.71 | -1.659% | 286,246 | -44.563% | |
| 2025-05-05 | 159.63 | 161.55 | 157.81 | 160.37 | -0.137% | 308,273 | -45.482% | |
| 2025-05-02 | 157.38 | 163.66 | 157.38 | 160.59 | +3.194% | 394,377 | -45.557% | |
| 2025-05-01 | 155.22 | 158.44 | 153.20 | 155.62 | +0.731% | 334,238 | -43.818% | |
| 2025-04-30 | 151.65 | 154.81 | 148.00 | 154.49 | -0.013% | 416,846 | -43.407% | |
| 2025-04-29 | 148.84 | 154.59 | 147.97 | 154.51 | +2.603% | 401,683 | -43.415% | |
| 2025-04-28 | 148.52 | 151.11 | 147.54 | 150.59 | +1.517% | 397,075 | -41.942% | |
| 2025-04-25 | 145.51 | 151.04 | 145.51 | 148.34 | +0.223% | 367,179 | -41.061% | |
| 2025-04-24 | 143.10 | 150.15 | 142.10 | 148.01 | +2.713% | 437,255 | -40.930% | |
| 2025-04-23 | 143.05 | 147.20 | 142.32 | 144.10 | +5.429% | 569,910 | -39.327% | |
| 2025-04-22 | 133.35 | 137.88 | 131.99 | 136.68 | +4.018% | 383,028 | -36.033% | |
| 2025-04-21 | 136.48 | 139.22 | 128.73 | 131.40 | -4.596% | 403,727 | -33.463% | |
| 2025-04-17 | 135.74 | 139.76 | 134.22 | 137.73 | +1.984% | 816,917 | -36.521% | |
| 2025-04-16 | 139.23 | 140.00 | 133.04 | 135.05 | -4.457% | 923,068 | -35.261% | |
| 2025-04-15 | 141.69 | 143.91 | 140.21 | 141.35 | 0.000% | 337,491 | -38.146% |