HWC
Hancock Whitney Corporation Common Stock
stockNASDAQ
At CloseOct 20, 2026 3:59:54 PM EDT
74.17USD+2.303%(+1.67)1,273,866
Pre-marketOct 20, 2026 8:59:30 AM EDT
72.50USD0.000%(0.00)
After-hoursOct 20, 2026 4:15:30 PM EDT
74.75USD+0.782%(+0.58)
HWC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 73.90 | 74.71 | 73.90 | 74.17 | +2.303% | 1,273,866 | 0.000% | |
| 2026-10-19 | 73.01 | 73.42 | 72.45 | 72.50 | -0.726% | 663,895 | +2.303% | |
| 2026-10-16 | 73.38 | 74.26 | 72.62 | 73.03 | 0.000% | 648,928 | +1.561% | |
| 2026-10-15 | 72.87 | 73.23 | 72.00 | 73.03 | +1.614% | 551,865 | +1.561% | |
| 2026-10-14 | 70.59 | 71.91 | 65.47 | 71.87 | -0.333% | 741,709 | +3.200% | |
| 2026-10-13 | 73.14 | 73.63 | 71.81 | 72.11 | -0.730% | 726,708 | +2.857% | |
| 2026-10-12 | 72.65 | 73.64 | 71.96 | 72.64 | +0.331% | 821,399 | +2.106% | |
| 2026-10-09 | 72.31 | 72.79 | 71.94 | 72.40 | -0.426% | 748,172 | +2.445% | |
| 2026-10-08 | 71.18 | 72.79 | 71.15 | 72.71 | +1.494% | 621,204 | +2.008% | |
| 2026-10-07 | 71.81 | 72.08 | 71.08 | 71.64 | -1.485% | 1,005,854 | +3.532% | |
| 2026-10-06 | 73.39 | 73.94 | 72.72 | 72.72 | -0.629% | 1,101,682 | +1.994% | |
| 2026-10-05 | 73.47 | 74.09 | 72.36 | 73.18 | +0.123% | 819,697 | +1.353% | |
| 2026-10-02 | 72.59 | 73.58 | 72.59 | 73.09 | +1.613% | 937,567 | +1.478% | |
| 2026-10-01 | 71.47 | 72.03 | 70.14 | 71.93 | -0.153% | 872,752 | +3.114% | |
| 2026-09-30 | 72.18 | 72.79 | 71.81 | 72.04 | -0.222% | 1,019,956 | +2.957% | |
| 2026-09-29 | 73.07 | 73.36 | 71.67 | 72.20 | -0.865% | 818,664 | +2.729% | |
| 2026-09-28 | 73.85 | 73.85 | 72.77 | 72.83 | -1.381% | 854,493 | +1.840% | |
| 2026-09-25 | 74.34 | 74.34 | 73.27 | 73.85 | +0.916% | 809,879 | +0.433% | |
| 2026-09-24 | 72.73 | 73.36 | 72.16 | 73.18 | +1.091% | 923,950 | +1.353% | |
| 2026-09-23 | 73.34 | 73.68 | 72.35 | 72.39 | -1.604% | 625,689 | +2.459% | |
| 2026-09-22 | 74.74 | 75.13 | 73.53 | 73.57 | -1.262% | 1,227,144 | +0.816% | |
| 2026-09-21 | 74.95 | 75.55 | 74.47 | 74.51 | -0.587% | 839,695 | -0.456% | |
| 2026-09-18 | 74.54 | 75.06 | 73.72 | 74.95 | +0.335% | 1,789,362 | -1.041% | |
| 2026-09-17 | 75.56 | 75.85 | 74.14 | 74.70 | +0.201% | 742,289 | -0.710% | |
| 2026-09-16 | 75.64 | 75.95 | 73.27 | 74.55 | -1.817% | 951,122 | -0.510% | |
| 2026-09-15 | 75.62 | 76.50 | 75.50 | 75.93 | +0.277% | 904,156 | -2.318% | |
| 2026-09-14 | 75.19 | 76.04 | 75.04 | 75.72 | +0.625% | 848,721 | -2.047% | |
| 2026-09-11 | 75.11 | 75.42 | 73.83 | 75.25 | +1.142% | 970,330 | -1.435% | |
| 2026-09-10 | 74.43 | 74.54 | 73.38 | 74.40 | -0.040% | 837,242 | -0.309% | |
| 2026-09-09 | 73.86 | 74.79 | 73.64 | 74.43 | -0.161% | 863,082 | -0.349% | |
| 2026-09-08 | 75.51 | 75.80 | 74.47 | 74.55 | -1.701% | 592,570 | -0.510% | |
| 2026-09-04 | 74.80 | 75.94 | 74.68 | 75.84 | +0.317% | 674,861 | -2.202% | Div $0.500 |
| 2026-09-03 | 75.39 | 76.09 | 74.97 | 75.60 | +1.015% | 487,370 | -1.892% | |
| 2026-09-02 | 73.75 | 75.36 | 73.61 | 74.84 | +2.185% | 580,420 | -0.895% | |
| 2026-09-01 | 74.33 | 75.95 | 73.08 | 73.24 | -1.678% | 484,344 | +1.270% | |
| 2026-08-31 | 75.07 | 75.07 | 74.26 | 74.49 | -0.773% | 455,120 | -0.430% | |
| 2026-08-28 | 75.00 | 76.44 | 74.78 | 75.07 | +0.093% | 582,325 | -1.199% | |
| 2026-08-27 | 74.61 | 75.04 | 73.84 | 75.00 | -0.306% | 538,997 | -1.107% | |
| 2026-08-26 | 75.05 | 75.58 | 74.40 | 75.23 | +0.763% | 516,113 | -1.409% | |
| 2026-08-25 | 74.86 | 75.09 | 74.08 | 74.66 | -0.267% | 944,045 | -0.656% | |
| 2026-08-24 | 75.38 | 76.10 | 74.81 | 74.86 | -0.690% | 542,522 | -0.922% | |
| 2026-08-21 | 76.29 | 76.59 | 75.21 | 75.38 | -0.370% | 682,136 | -1.605% | |
| 2026-08-20 | 75.77 | 76.22 | 75.18 | 75.66 | -0.617% | 672,718 | -1.969% | |
| 2026-08-19 | 78.38 | 78.38 | 75.98 | 76.13 | -2.709% | 747,296 | -2.575% | |
| 2026-08-18 | 79.21 | 79.35 | 78.17 | 78.25 | -0.748% | 757,592 | -5.214% | |
| 2026-08-17 | 79.38 | 79.94 | 78.74 | 78.84 | -1.178% | 689,216 | -5.923% | |
| 2026-08-14 | 79.30 | 80.13 | 79.14 | 79.78 | +0.517% | 473,825 | -7.032% | |
| 2026-08-13 | 79.36 | 79.74 | 79.10 | 79.37 | +0.418% | 563,400 | -6.552% | |
| 2026-08-12 | 78.26 | 79.20 | 77.92 | 79.04 | +1.048% | 548,175 | -6.161% | |
| 2026-08-11 | 77.49 | 78.41 | 77.46 | 78.22 | +1.020% | 662,203 | -5.178% | |
| 2026-08-10 | 77.50 | 78.04 | 76.94 | 77.43 | -0.219% | 574,847 | -4.210% | |
| 2026-08-07 | 76.72 | 77.82 | 76.08 | 77.60 | +0.323% | 609,736 | -4.420% | |
| 2026-08-06 | 78.78 | 79.12 | 77.30 | 77.35 | -1.239% | 638,212 | -4.111% | |
| 2026-08-05 | 78.66 | 78.89 | 78.17 | 78.32 | -0.255% | 927,658 | -5.299% | |
| 2026-08-04 | 77.73 | 79.06 | 77.43 | 78.52 | +0.977% | 786,058 | -5.540% | |
| 2026-08-03 | 73.46 | 78.02 | 73.46 | 77.76 | +0.987% | 825,991 | -4.617% | |
| 2026-07-31 | 76.45 | 77.30 | 75.95 | 77.00 | +0.931% | 768,328 | -3.675% | |
| 2026-07-30 | 77.38 | 77.56 | 76.21 | 76.29 | -0.896% | 823,688 | -2.779% | |
| 2026-07-29 | 76.45 | 77.70 | 75.81 | 76.98 | +0.052% | 1,141,414 | -3.650% | |
| 2026-07-28 | 75.63 | 77.12 | 75.20 | 76.94 | +1.961% | 820,576 | -3.600% | |
| 2026-07-27 | 76.41 | 77.02 | 75.38 | 75.46 | -0.971% | 871,081 | -1.710% | |
| 2026-07-24 | 76.14 | 76.97 | 75.64 | 76.20 | +0.687% | 672,200 | -2.664% | |
| 2026-07-23 | 75.67 | 75.85 | 74.75 | 75.68 | -0.942% | 943,952 | -1.995% | |
| 2026-07-22 | 76.52 | 77.48 | 76.00 | 76.40 | -0.313% | 1,712,598 | -2.919% | |
| 2026-07-21 | 77.11 | 77.50 | 75.95 | 76.64 | -0.841% | 1,422,364 | -3.223% | |
| 2026-07-20 | 78.45 | 78.67 | 76.82 | 77.29 | -1.491% | 1,245,025 | -4.037% | |
| 2026-07-17 | 78.57 | 79.15 | 77.90 | 78.46 | -0.884% | 1,031,760 | -5.468% | |
| 2026-07-16 | 77.13 | 79.36 | 76.88 | 79.16 | +2.738% | 1,041,107 | -6.304% | |
| 2026-07-15 | 76.42 | 77.56 | 76.04 | 77.05 | +1.355% | 783,068 | -3.738% | |
| 2026-07-14 | 75.95 | 76.69 | 75.62 | 76.02 | +0.105% | 817,099 | -2.434% | |
| 2026-07-13 | 75.63 | 76.09 | 75.22 | 75.94 | +0.703% | 786,576 | -2.331% | |
| 2026-07-10 | 75.14 | 75.63 | 74.82 | 75.41 | +0.627% | 562,221 | -1.644% | |
| 2026-07-09 | 74.16 | 75.39 | 73.88 | 74.94 | +1.627% | 984,868 | -1.027% | |
| 2026-07-08 | 74.72 | 74.89 | 73.03 | 73.74 | -1.928% | 1,170,699 | +0.583% | |
| 2026-07-07 | 75.15 | 76.03 | 74.60 | 75.19 | +0.187% | 1,047,825 | -1.357% | |
| 2026-07-06 | 74.44 | 75.43 | 74.44 | 75.05 | +0.590% | 750,360 | -1.173% | |
| 2026-07-02 | 75.86 | 76.39 | 73.97 | 74.61 | -1.388% | 1,134,635 | -0.590% | |
| 2026-07-01 | 74.71 | 76.38 | 74.43 | 75.66 | +1.258% | 960,475 | -1.969% | |
| 2026-06-30 | 74.81 | 75.06 | 74.26 | 74.72 | -0.054% | 717,232 | -0.736% | |
| 2026-06-29 | 73.98 | 74.86 | 73.47 | 74.76 | +0.443% | 998,221 | -0.789% | |
| 2026-06-26 | 74.44 | 74.77 | 73.92 | 74.43 | +0.229% | 1,876,920 | -0.349% | |
| 2026-06-25 | 73.44 | 75.25 | 72.94 | 74.26 | +1.726% | 1,007,788 | -0.121% | |
| 2026-06-24 | 71.81 | 73.10 | 71.12 | 73.00 | +1.431% | 943,201 | +1.603% | |
| 2026-06-23 | 71.18 | 72.11 | 70.59 | 71.97 | +1.681% | 759,153 | +3.057% | |
| 2026-06-22 | 70.17 | 71.24 | 70.05 | 70.78 | +0.769% | 641,439 | +4.789% | |
| 2026-06-18 | 70.25 | 70.83 | 69.90 | 70.24 | +0.674% | 2,023,575 | +5.595% | |
| 2026-06-17 | 70.61 | 71.42 | 69.22 | 69.77 | -1.732% | 1,268,267 | +6.306% | |
| 2026-06-16 | 71.93 | 72.21 | 70.71 | 71.00 | -0.267% | 798,654 | +4.465% | |
| 2026-06-15 | 72.78 | 73.15 | 70.94 | 71.19 | -1.807% | 782,325 | +4.186% | |
| 2026-06-12 | 71.71 | 72.53 | 71.66 | 72.50 | +1.356% | 680,267 | +2.303% | |
| 2026-06-11 | 71.03 | 71.74 | 70.24 | 71.53 | +0.974% | 807,308 | +3.691% | |
| 2026-06-10 | 70.74 | 71.38 | 70.33 | 70.84 | +1.056% | 1,002,123 | +4.701% | |
| 2026-06-09 | 69.72 | 71.43 | 69.64 | 70.10 | +1.638% | 1,058,513 | +5.806% | |
| 2026-06-08 | 69.56 | 70.20 | 68.80 | 68.97 | -0.591% | 1,163,072 | +7.540% | |
| 2026-06-05 | 68.77 | 69.82 | 68.50 | 69.38 | +0.289% | 1,135,895 | +6.904% | Div $0.500 |
| 2026-06-04 | 68.32 | 69.45 | 68.08 | 69.18 | +2.900% | 1,206,188 | +7.213% | |
| 2026-06-03 | 68.36 | 68.40 | 67.09 | 67.23 | -2.140% | 1,180,509 | +10.323% | |
| 2026-06-02 | 67.17 | 68.93 | 67.05 | 68.70 | +2.020% | 869,303 | +7.962% | |
| 2026-06-01 | 67.37 | 68.03 | 66.66 | 67.34 | -1.145% | 995,568 | +10.143% | |
| 2026-05-29 | 67.74 | 68.46 | 67.26 | 68.12 | +0.294% | 861,366 | +8.881% | |
| 2026-05-28 | 67.82 | 68.19 | 66.84 | 67.92 | +0.221% | 786,735 | +9.202% | |
| 2026-05-27 | 68.16 | 68.73 | 67.33 | 67.77 | -0.572% | 690,934 | +9.444% | |
| 2026-05-26 | 67.69 | 68.44 | 67.46 | 68.16 | +0.978% | 534,168 | +8.817% | |
| 2026-05-22 | 66.95 | 67.53 | 66.53 | 67.50 | +1.260% | 719,196 | +9.881% | |
| 2026-05-21 | 66.51 | 67.02 | 66.02 | 66.66 | -0.299% | 605,907 | +11.266% | |
| 2026-05-20 | 65.39 | 67.00 | 64.87 | 66.86 | +2.311% | 699,639 | +10.933% | |
| 2026-05-19 | 65.70 | 66.00 | 64.58 | 65.35 | -1.194% | 693,112 | +13.497% | |
| 2026-05-18 | 64.97 | 66.58 | 64.56 | 66.14 | +3.102% | 1,315,222 | +12.141% | |
| 2026-05-15 | 65.92 | 66.18 | 63.31 | 64.15 | -2.493% | 1,213,854 | +15.620% | |
| 2026-05-14 | 65.91 | 66.55 | 65.36 | 65.79 | +0.920% | 761,359 | +12.737% | |
| 2026-05-13 | 65.74 | 66.15 | 65.03 | 65.19 | -1.002% | 945,408 | +13.775% | |
| 2026-05-12 | 67.80 | 67.95 | 65.63 | 65.85 | -2.804% | 1,433,593 | +12.635% | |
| 2026-05-11 | 68.85 | 69.22 | 67.66 | 67.75 | -1.469% | 1,128,502 | +9.476% | |
| 2026-05-08 | 68.11 | 69.03 | 67.77 | 68.76 | +0.954% | 1,140,527 | +7.868% | |
| 2026-05-07 | 68.75 | 69.08 | 67.80 | 68.11 | -0.758% | 1,099,681 | +8.897% | |
| 2026-05-06 | 68.31 | 69.01 | 68.06 | 68.63 | +1.765% | 533,886 | +8.072% | |
| 2026-05-05 | 66.51 | 67.64 | 66.33 | 67.44 | +1.582% | 584,987 | +9.979% | |
| 2026-05-04 | 66.73 | 67.44 | 66.21 | 66.39 | -1.161% | 365,740 | +11.719% | |
| 2026-05-01 | 67.52 | 67.70 | 66.53 | 67.17 | -0.504% | 386,683 | +10.421% | |
| 2026-04-30 | 66.30 | 67.84 | 65.92 | 67.51 | +1.321% | 1,131,788 | +9.865% | |
| 2026-04-29 | 67.02 | 67.40 | 66.33 | 66.63 | -1.157% | 673,624 | +11.316% | |
| 2026-04-28 | 68.21 | 68.52 | 67.20 | 67.41 | -0.340% | 710,683 | +10.028% | |
| 2026-04-27 | 67.00 | 68.28 | 66.44 | 67.64 | +1.212% | 700,668 | +9.654% | |
| 2026-04-24 | 68.26 | 69.07 | 66.58 | 66.83 | -2.609% | 735,507 | +10.983% | |
| 2026-04-23 | 67.86 | 68.73 | 67.09 | 68.62 | +1.901% | 776,982 | +8.088% | |
| 2026-04-22 | 68.82 | 69.39 | 67.19 | 67.34 | -1.679% | 1,189,494 | +10.143% | |
| 2026-04-21 | 69.24 | 69.75 | 68.16 | 68.49 | -1.240% | 1,309,759 | +8.293% | |
| 2026-04-20 | 68.35 | 70.19 | 68.35 | 69.35 | +0.887% | 1,042,751 | +6.950% | |
| 2026-04-17 | 67.70 | 69.82 | 67.30 | 68.74 | +2.966% | 827,492 | +7.899% | |
| 2026-04-16 | 66.41 | 67.06 | 66.30 | 66.76 | -0.403% | 588,638 | +11.099% | |
| 2026-04-15 | 66.95 | 67.24 | 66.11 | 67.03 | +0.090% | 931,331 | +10.652% | |
| 2026-04-14 | 67.20 | 67.57 | 66.64 | 66.97 | -0.903% | 676,408 | +10.751% | |
| 2026-04-13 | 66.85 | 67.65 | 66.40 | 67.58 | +0.521% | 791,013 | +9.751% | |
| 2026-04-10 | 68.05 | 68.05 | 67.08 | 67.23 | -1.523% | 430,185 | +10.323% | |
| 2026-04-09 | 66.78 | 68.34 | 66.63 | 68.27 | +1.880% | 760,488 | +8.642% | |
| 2026-04-08 | 66.86 | 67.85 | 66.52 | 67.01 | +2.823% | 892,730 | +10.685% | |
| 2026-04-07 | 64.56 | 65.58 | 64.56 | 65.17 | +0.184% | 951,586 | +13.810% | |
| 2026-04-06 | 64.24 | 65.16 | 62.16 | 65.05 | +1.182% | 600,642 | +14.020% | |
| 2026-04-02 | 63.19 | 64.38 | 62.73 | 64.29 | +0.281% | 505,434 | +15.368% | |
| 2026-04-01 | 63.83 | 64.74 | 63.68 | 64.11 | +0.818% | 799,987 | +15.692% | |
| 2026-03-31 | 63.47 | 64.08 | 62.63 | 63.59 | +1.940% | 965,050 | +16.638% | |
| 2026-03-30 | 62.66 | 62.88 | 62.09 | 62.38 | +0.193% | 1,129,020 | +18.900% | |
| 2026-03-27 | 63.07 | 63.26 | 62.07 | 62.26 | -1.860% | 879,284 | +19.129% | |
| 2026-03-26 | 63.46 | 64.03 | 63.30 | 63.44 | -0.549% | 648,372 | +16.914% | |
| 2026-03-25 | 63.84 | 64.35 | 63.01 | 63.79 | +0.599% | 609,786 | +16.272% | |
| 2026-03-24 | 62.02 | 64.26 | 61.40 | 63.41 | +1.100% | 1,334,368 | +16.969% | |
| 2026-03-23 | 63.05 | 63.91 | 62.52 | 62.72 | +2.333% | 1,581,276 | +18.256% | |
| 2026-03-20 | 61.37 | 61.79 | 60.73 | 61.29 | +0.082% | 2,223,483 | +21.015% | |
| 2026-03-19 | 60.38 | 61.76 | 59.97 | 61.24 | +0.459% | 709,084 | +21.114% | |
| 2026-03-18 | 61.70 | 61.77 | 60.78 | 60.96 | -1.423% | 1,209,084 | +21.670% | |
| 2026-03-17 | 62.79 | 63.13 | 61.50 | 61.84 | -0.531% | 724,561 | +19.939% | |
| 2026-03-16 | 62.63 | 62.80 | 62.10 | 62.17 | +0.420% | 645,759 | +19.302% | |
| 2026-03-13 | 62.67 | 62.87 | 61.66 | 61.91 | -0.306% | 823,169 | +19.803% | |
| 2026-03-12 | 61.11 | 62.32 | 60.91 | 62.10 | -0.751% | 910,048 | +19.436% | |
| 2026-03-11 | 61.75 | 62.68 | 61.36 | 62.57 | +0.289% | 1,473,110 | +18.539% | |
| 2026-03-10 | 62.47 | 64.15 | 61.68 | 62.39 | -0.542% | 1,166,543 | +18.881% | |
| 2026-03-09 | 61.70 | 63.28 | 60.04 | 62.73 | -0.207% | 1,067,659 | +18.237% | |
| 2026-03-06 | 63.02 | 63.16 | 61.71 | 62.86 | -3.173% | 766,998 | +17.992% | |
| 2026-03-05 | 64.77 | 65.30 | 63.95 | 64.92 | -1.919% | 689,585 | +14.248% | Div $0.500 |
| 2026-03-04 | 66.49 | 66.88 | 65.72 | 66.19 | +0.288% | 635,749 | +12.056% | |
| 2026-03-03 | 64.98 | 66.72 | 64.40 | 66.00 | -1.345% | 780,302 | +12.379% | Div $0.500 |
| 2026-03-02 | 64.85 | 67.22 | 64.04 | 66.90 | +1.656% | 724,845 | +10.867% | |
| 2026-02-27 | 68.47 | 68.66 | 65.51 | 65.81 | -5.905% | 865,737 | +12.703% | |
| 2026-02-26 | 69.28 | 70.90 | 68.80 | 69.94 | +1.230% | 709,736 | +6.048% | |
| 2026-02-25 | 68.34 | 69.44 | 68.10 | 69.09 | +2.098% | 606,566 | +7.353% | |
| 2026-02-24 | 68.03 | 68.51 | 66.89 | 67.67 | -0.353% | 1,037,394 | +9.605% | |
| 2026-02-23 | 71.08 | 71.61 | 67.11 | 67.91 | -4.594% | 804,117 | +9.218% | |
| 2026-02-20 | 70.27 | 71.28 | 69.50 | 71.18 | +1.295% | 494,174 | +4.201% | |
| 2026-02-19 | 70.16 | 70.67 | 69.50 | 70.27 | -0.692% | 444,712 | +5.550% | |
| 2026-02-18 | 70.79 | 72.42 | 70.46 | 70.76 | -0.042% | 461,500 | +4.819% | |
| 2026-02-17 | 71.57 | 72.39 | 70.69 | 70.79 | -0.520% | 546,851 | +4.775% | |
| 2026-02-13 | 70.28 | 71.61 | 69.39 | 71.16 | +0.779% | 629,838 | +4.230% | |
| 2026-02-12 | 72.05 | 72.45 | 69.77 | 70.61 | -1.120% | 535,767 | +5.042% | |
| 2026-02-11 | 72.42 | 73.37 | 70.88 | 71.41 | -0.806% | 666,703 | +3.865% | |
| 2026-02-10 | 73.33 | 73.58 | 71.36 | 71.99 | -2.148% | 640,685 | +3.028% | |
| 2026-02-09 | 74.04 | 74.67 | 73.49 | 73.57 | -1.129% | 654,871 | +0.816% | |
| 2026-02-06 | 74.51 | 75.43 | 74.18 | 74.41 | +0.963% | 818,055 | -0.323% | |
| 2026-02-05 | 73.39 | 74.54 | 72.69 | 73.70 | +0.054% | 1,104,874 | +0.638% | |
| 2026-02-04 | 72.44 | 74.33 | 72.40 | 73.66 | +2.391% | 1,279,628 | +0.692% | |
| 2026-02-03 | 69.75 | 71.97 | 68.56 | 71.94 | +3.155% | 1,101,283 | +3.100% | |
| 2026-02-02 | 68.89 | 70.16 | 67.97 | 69.74 | +1.366% | 984,210 | +6.352% | |
| 2026-01-30 | 68.83 | 69.66 | 67.63 | 68.80 | +0.029% | 1,161,975 | +7.805% | |
| 2026-01-29 | 67.65 | 68.83 | 67.47 | 68.78 | +2.214% | 879,534 | +7.837% | |
| 2026-01-28 | 67.31 | 67.97 | 66.88 | 67.29 | -0.222% | 827,796 | +10.224% | |
| 2026-01-27 | 67.48 | 68.06 | 67.08 | 67.44 | +0.030% | 747,530 | +9.979% | |
| 2026-01-26 | 67.17 | 67.70 | 66.69 | 67.42 | +0.372% | 1,008,711 | +10.012% | |
| 2026-01-23 | 68.83 | 68.83 | 66.99 | 67.17 | -2.948% | 1,119,213 | +10.421% | |
| 2026-01-22 | 69.33 | 70.33 | 68.95 | 69.21 | 0.000% | 1,118,079 | +7.167% | |
| 2026-01-21 | 71.20 | 71.20 | 67.39 | 69.21 | +2.382% | 1,588,528 | +7.167% | |
| 2026-01-20 | 67.08 | 68.36 | 67.08 | 67.60 | -1.083% | 666,668 | +9.719% | |
| 2026-01-16 | 68.40 | 68.81 | 67.38 | 68.34 | -0.117% | 650,713 | +8.531% | |
| 2026-01-15 | 67.56 | 68.78 | 67.53 | 68.42 | +1.468% | 1,015,153 | +8.404% | |
| 2026-01-14 | 66.94 | 67.87 | 66.62 | 67.43 | +0.732% | 650,799 | +9.996% | |
| 2026-01-13 | 68.12 | 68.56 | 66.81 | 66.94 | -1.457% | 790,499 | +10.801% | |
| 2026-01-12 | 67.47 | 67.98 | 66.93 | 67.93 | -0.206% | 1,031,615 | +9.186% | |
| 2026-01-09 | 67.96 | 68.74 | 67.20 | 68.07 | +0.177% | 939,095 | +8.961% | |
| 2026-01-08 | 66.17 | 68.84 | 66.17 | 67.95 | +2.165% | 1,111,949 | +9.154% | |
| 2026-01-07 | 66.93 | 67.18 | 65.91 | 66.51 | -0.553% | 447,612 | +11.517% | |
| 2026-01-06 | 65.95 | 66.99 | 65.64 | 66.88 | +0.768% | 493,995 | +10.900% | |
| 2026-01-05 | 64.33 | 67.08 | 62.67 | 66.37 | +2.963% | 675,010 | +11.752% | |
| 2026-01-02 | 63.84 | 64.92 | 63.02 | 64.46 | +1.225% | 607,274 | +15.064% | |
| 2025-12-31 | 64.64 | 64.66 | 63.63 | 63.68 | -1.118% | 808,604 | +16.473% | |
| 2025-12-30 | 64.75 | 64.78 | 64.13 | 64.40 | -0.464% | 506,602 | +15.171% | |
| 2025-12-29 | 65.38 | 65.64 | 64.59 | 64.70 | -0.782% | 368,300 | +14.637% | |
| 2025-12-26 | 65.37 | 65.58 | 64.82 | 65.21 | -0.229% | 274,006 | +13.740% | |
| 2025-12-24 | 65.70 | 65.88 | 65.10 | 65.36 | -0.457% | 243,331 | +13.479% | |
| 2025-12-23 | 65.90 | 66.21 | 65.64 | 65.66 | -0.364% | 390,621 | +12.961% | |
| 2025-12-22 | 65.88 | 66.52 | 61.94 | 65.90 | +0.122% | 454,150 | +12.549% | |
| 2025-12-19 | 65.86 | 66.35 | 65.25 | 65.82 | -0.091% | 2,199,139 | +12.686% | |
| 2025-12-18 | 66.48 | 66.82 | 65.52 | 65.88 | -0.257% | 809,523 | +12.583% | |
| 2025-12-17 | 65.88 | 67.10 | 65.88 | 66.05 | +0.441% | 829,935 | +12.294% | |
| 2025-12-16 | 66.24 | 66.47 | 65.28 | 65.76 | -0.695% | 946,446 | +12.789% | |
| 2025-12-15 | 66.16 | 66.60 | 65.58 | 66.22 | +0.914% | 886,397 | +12.005% | |
| 2025-12-12 | 66.11 | 66.19 | 65.13 | 65.62 | -0.334% | 753,412 | +13.030% | |
| 2025-12-11 | 65.52 | 66.62 | 65.52 | 65.84 | +0.198% | 815,392 | +12.652% | |
| 2025-12-10 | 63.50 | 66.02 | 63.38 | 65.71 | +3.791% | 1,051,789 | +12.875% | |
| 2025-12-09 | 63.65 | 64.36 | 63.14 | 63.31 | -0.456% | 781,684 | +17.154% | |
| 2025-12-08 | 63.24 | 63.96 | 60.55 | 63.60 | +0.506% | 922,970 | +16.619% | |
| 2025-12-05 | 62.38 | 63.37 | 62.38 | 63.28 | -0.425% | 498,104 | +17.209% | Div $0.450 |
| 2025-12-04 | 62.64 | 63.66 | 62.24 | 63.55 | +0.985% | 521,511 | +16.711% | |
| 2025-12-03 | 61.61 | 63.08 | 61.59 | 62.93 | +2.143% | 854,358 | +17.861% | |
| 2025-12-02 | 62.26 | 62.26 | 61.45 | 61.61 | -0.581% | 612,369 | +20.386% | |
| 2025-12-01 | 60.10 | 62.20 | 59.74 | 61.97 | +2.278% | 924,113 | +19.687% | |
| 2025-11-28 | 60.85 | 61.02 | 60.52 | 60.59 | -0.288% | 447,761 | +22.413% | |
| 2025-11-26 | 60.41 | 61.02 | 60.41 | 60.77 | -0.008% | 514,462 | +22.060% | |
| 2025-11-25 | 59.44 | 61.34 | 59.23 | 60.77 | +2.843% | 576,719 | +22.050% | |
| 2025-11-24 | 59.29 | 59.45 | 58.67 | 59.09 | -0.438% | 578,426 | +25.520% | |
| 2025-11-21 | 56.93 | 59.92 | 56.93 | 59.35 | +4.379% | 1,211,049 | +24.971% | |
| 2025-11-20 | 57.40 | 58.48 | 56.51 | 56.86 | 0.000% | 706,935 | +30.443% | |
| 2025-11-19 | 56.72 | 57.56 | 56.43 | 56.86 | +0.247% | 841,226 | +30.443% | |
| 2025-11-18 | 55.88 | 57.53 | 55.76 | 56.72 | +0.889% | 793,479 | +30.765% | |
| 2025-11-17 | 58.54 | 58.67 | 56.06 | 56.22 | -4.176% | 627,485 | +31.928% | |
| 2025-11-14 | 58.15 | 58.86 | 57.65 | 58.67 | -0.238% | 748,724 | +26.419% | |
| 2025-11-13 | 59.04 | 59.58 | 58.43 | 58.81 | -0.876% | 957,516 | +26.118% | |
| 2025-11-12 | 59.10 | 60.22 | 57.77 | 59.33 | +0.525% | 843,049 | +25.013% | |
| 2025-11-11 | 58.72 | 59.29 | 57.95 | 59.02 | +0.408% | 600,951 | +25.669% | |
| 2025-11-10 | 58.82 | 59.09 | 58.11 | 58.78 | +0.017% | 779,340 | +26.182% | |
| 2025-11-07 | 58.00 | 58.77 | 57.43 | 58.77 | +1.240% | 1,015,925 | +26.204% | |
| 2025-11-06 | 58.37 | 59.13 | 57.90 | 58.05 | -1.124% | 939,775 | +27.769% | |
| 2025-11-05 | 57.62 | 59.03 | 57.29 | 58.71 | +1.856% | 1,139,968 | +26.333% | |
| 2025-11-04 | 57.58 | 57.97 | 57.05 | 57.64 | -0.173% | 1,124,984 | +28.678% | |
| 2025-11-03 | 57.05 | 57.88 | 56.13 | 57.74 | +1.103% | 1,176,853 | +28.455% | |
| 2025-10-31 | 55.81 | 57.53 | 55.11 | 57.11 | +1.728% | 1,395,896 | +29.872% | |
| 2025-10-30 | 56.31 | 57.82 | 56.07 | 56.14 | -0.302% | 927,431 | +32.116% | |
| 2025-10-29 | 56.43 | 57.45 | 55.75 | 56.31 | -1.002% | 1,075,920 | +31.717% | |
| 2025-10-28 | 56.56 | 57.27 | 56.22 | 56.88 | +0.673% | 997,417 | +30.397% | |
| 2025-10-27 | 56.10 | 57.05 | 55.91 | 56.50 | +1.436% | 1,132,813 | +31.274% | |
| 2025-10-24 | 56.36 | 56.81 | 55.68 | 55.70 | -0.054% | 896,551 | +33.160% | |
| 2025-10-23 | 56.41 | 56.44 | 55.24 | 55.73 | -0.819% | 885,508 | +33.088% | |
| 2025-10-22 | 56.96 | 57.23 | 55.98 | 56.19 | -0.969% | 1,049,019 | +31.999% | |
| 2025-10-21 | 56.51 | 57.21 | 56.26 | 56.74 | +0.301% | 804,708 | +30.719% | |
| 2025-10-20 | 55.39 | 56.73 | 55.31 | 56.57 | +2.352% | 723,827 | +31.112% | |
| 2025-10-17 | 55.22 | 55.65 | 54.05 | 55.27 | +1.376% | 1,371,123 | +34.196% | |
| 2025-10-16 | 58.61 | 58.61 | 54.20 | 54.52 | -7.216% | 1,299,412 | +36.042% | |
| 2025-10-15 | 61.24 | 63.00 | 58.59 | 58.76 | -6.029% | 2,293,687 | +26.225% | |
| 2025-10-14 | 60.00 | 62.95 | 59.95 | 62.53 | +3.372% | 1,245,481 | +18.615% | |
| 2025-10-13 | 60.04 | 60.60 | 59.31 | 60.49 | +2.508% | 993,491 | +22.615% | |
| 2025-10-10 | 62.13 | 62.30 | 58.98 | 59.01 | -4.453% | 996,542 | +25.691% | |
| 2025-10-09 | 62.84 | 63.57 | 61.68 | 61.76 | -1.703% | 541,883 | +20.094% | |
| 2025-10-08 | 63.16 | 63.41 | 62.52 | 62.83 | -0.349% | 477,722 | +18.049% | |
| 2025-10-07 | 63.02 | 63.82 | 62.91 | 63.05 | -0.048% | 750,508 | +17.637% | |
| 2025-10-06 | 62.86 | 64.34 | 62.51 | 63.08 | +0.928% | 831,399 | +17.581% | |
| 2025-10-03 | 62.37 | 63.02 | 62.34 | 62.50 | +0.709% | 773,765 | +18.672% | |
| 2025-10-02 | 62.28 | 62.69 | 60.27 | 62.06 | -0.640% | 884,273 | +19.513% | |
| 2025-10-01 | 62.29 | 62.77 | 61.61 | 62.46 | -0.240% | 827,568 | +18.748% | |
| 2025-09-30 | 63.02 | 63.02 | 61.65 | 62.61 | +0.208% | 655,456 | +18.464% | |
| 2025-09-29 | 63.60 | 63.60 | 61.78 | 62.48 | -1.233% | 811,553 | +18.710% | |
| 2025-09-26 | 63.24 | 63.85 | 62.95 | 63.26 | +0.381% | 826,588 | +17.246% | |
| 2025-09-25 | 62.82 | 63.28 | 62.29 | 63.02 | +0.286% | 646,083 | +17.693% | |
| 2025-09-24 | 62.91 | 63.30 | 62.58 | 62.84 | -0.016% | 825,541 | +18.030% | |
| 2025-09-23 | 62.77 | 63.80 | 62.56 | 62.85 | +0.512% | 928,206 | +18.011% | |
| 2025-09-22 | 63.32 | 63.45 | 62.18 | 62.53 | -1.790% | 1,048,564 | +18.615% | |
| 2025-09-19 | 64.28 | 64.28 | 63.37 | 63.67 | -0.995% | 1,880,055 | +16.491% | |
| 2025-09-18 | 63.31 | 64.37 | 63.20 | 64.31 | +1.885% | 864,502 | +15.332% | |
| 2025-09-17 | 62.93 | 64.66 | 62.62 | 63.12 | +0.847% | 1,042,557 | +17.506% | |
| 2025-09-16 | 62.91 | 63.05 | 61.83 | 62.59 | -0.761% | 957,800 | +18.501% | |
| 2025-09-15 | 63.30 | 63.58 | 62.78 | 63.07 | -0.237% | 1,249,271 | +17.599% | |
| 2025-09-12 | 63.29 | 63.52 | 62.61 | 63.22 | -0.394% | 763,976 | +17.320% | |
| 2025-09-11 | 63.16 | 63.78 | 62.90 | 63.47 | +0.491% | 959,134 | +16.858% | |
| 2025-09-10 | 62.69 | 63.54 | 62.32 | 63.16 | +0.782% | 756,390 | +17.432% | |
| 2025-09-09 | 62.82 | 63.22 | 62.41 | 62.67 | -0.366% | 936,605 | +18.350% | |
| 2025-09-08 | 63.23 | 63.50 | 62.18 | 62.90 | +0.287% | 539,690 | +17.917% | |
| 2025-09-05 | 63.29 | 63.84 | 62.33 | 62.72 | -1.275% | 853,421 | +18.256% | Div $0.450 |
| 2025-09-04 | 62.66 | 63.56 | 62.23 | 63.53 | +1.893% | 359,452 | +16.748% | |
| 2025-09-03 | 61.96 | 62.86 | 61.82 | 62.35 | +0.145% | 436,178 | +18.957% | |
| 2025-09-02 | 61.96 | 62.38 | 61.48 | 62.26 | -1.049% | 1,014,110 | +19.129% | |
| 2025-08-29 | 63.32 | 63.67 | 62.81 | 62.92 | -0.317% | 421,207 | +17.880% | |
| 2025-08-28 | 63.73 | 63.73 | 62.87 | 63.12 | -0.630% | 453,481 | +17.506% | |
| 2025-08-27 | 63.28 | 64.25 | 63.14 | 63.52 | -0.031% | 657,780 | +16.766% | |
| 2025-08-26 | 62.81 | 63.82 | 62.59 | 63.54 | +1.372% | 593,543 | +16.730% | |
| 2025-08-25 | 63.22 | 63.37 | 62.61 | 62.68 | -1.276% | 444,510 | +18.331% | |
| 2025-08-22 | 60.73 | 63.82 | 60.71 | 63.49 | +5.325% | 1,155,526 | +16.822% | |
| 2025-08-21 | 60.10 | 60.62 | 59.95 | 60.28 | -0.298% | 628,609 | +23.042% | |
| 2025-08-20 | 60.79 | 60.95 | 60.17 | 60.46 | -0.182% | 623,163 | +22.676% | |
| 2025-08-19 | 60.57 | 61.09 | 60.30 | 60.57 | -0.181% | 1,086,695 | +22.453% | |
| 2025-08-18 | 59.86 | 60.70 | 59.42 | 60.68 | +1.370% | 648,255 | +22.231% | |
| 2025-08-15 | 61.51 | 61.51 | 59.81 | 59.86 | -2.237% | 556,356 | +23.906% | |
| 2025-08-14 | 60.62 | 61.33 | 60.35 | 61.23 | -0.049% | 432,631 | +21.133% | |
| 2025-08-13 | 60.65 | 61.35 | 60.03 | 61.26 | +1.626% | 581,651 | +21.074% | |
| 2025-08-12 | 58.91 | 60.41 | 58.61 | 60.28 | +3.503% | 528,356 | +23.042% | |
| 2025-08-11 | 58.28 | 58.59 | 57.87 | 58.24 | -0.017% | 563,028 | +27.352% | |
| 2025-08-08 | 58.03 | 58.32 | 57.51 | 58.25 | +1.076% | 587,495 | +27.330% | |
| 2025-08-07 | 59.37 | 59.37 | 57.51 | 57.63 | -1.672% | 456,526 | +28.700% | |
| 2025-08-06 | 58.89 | 59.07 | 57.91 | 58.61 | -0.340% | 447,980 | +26.548% | |
| 2025-08-05 | 58.96 | 59.13 | 57.69 | 58.81 | -0.136% | 483,514 | +26.118% | |
| 2025-08-04 | 57.92 | 58.92 | 57.63 | 58.89 | +2.169% | 704,337 | +25.947% | |
| 2025-08-01 | 58.80 | 59.03 | 56.87 | 57.64 | -3.483% | 798,774 | +28.678% | |
| 2025-07-31 | 59.90 | 60.44 | 59.60 | 59.72 | -0.880% | 1,155,890 | +24.196% | |
| 2025-07-30 | 60.77 | 61.06 | 59.85 | 60.25 | -0.413% | 756,981 | +23.104% | |
| 2025-07-29 | 61.01 | 61.30 | 60.17 | 60.50 | -0.313% | 525,839 | +22.595% | |
| 2025-07-28 | 60.86 | 62.90 | 60.52 | 60.69 | -0.279% | 639,340 | +22.211% | |
| 2025-07-25 | 60.49 | 61.02 | 59.67 | 60.86 | +0.578% | 714,532 | +21.870% | |
| 2025-07-24 | 60.96 | 61.32 | 60.28 | 60.51 | -1.305% | 789,584 | +22.575% | |
| 2025-07-23 | 61.14 | 61.39 | 60.49 | 61.31 | +0.789% | 666,611 | +20.975% | |
| 2025-07-22 | 60.38 | 61.29 | 59.97 | 60.83 | +0.745% | 743,046 | +21.930% | |
| 2025-07-21 | 60.29 | 61.42 | 60.29 | 60.38 | +0.282% | 840,724 | +22.839% | |
| 2025-07-18 | 60.96 | 61.00 | 59.66 | 60.21 | -0.050% | 1,437,146 | +23.186% | |
| 2025-07-17 | 59.46 | 60.29 | 59.08 | 60.24 | +1.380% | 1,163,915 | +23.124% | |
| 2025-07-16 | 59.68 | 59.87 | 57.21 | 59.42 | +2.061% | 1,868,974 | +24.823% | |
| 2025-07-15 | 60.07 | 60.07 | 57.99 | 58.22 | -3.337% | 1,474,533 | +27.396% | |
| 2025-07-14 | 59.60 | 60.31 | 59.30 | 60.23 | +1.091% | 927,501 | +23.145% | |
| 2025-07-11 | 60.95 | 61.53 | 59.48 | 59.58 | -3.655% | 1,077,418 | +24.488% | |
| 2025-07-10 | 61.24 | 62.24 | 61.05 | 61.84 | +0.914% | 671,448 | +19.939% | |
| 2025-07-09 | 61.23 | 61.44 | 60.59 | 61.28 | +0.839% | 857,164 | +21.035% | |
| 2025-07-08 | 60.19 | 61.31 | 59.90 | 60.77 | +1.368% | 624,319 | +22.050% | |
| 2025-07-07 | 60.57 | 61.20 | 59.52 | 59.95 | -1.834% | 1,229,469 | +23.720% | |
| 2025-07-03 | 60.89 | 61.73 | 59.78 | 61.07 | +0.925% | 315,346 | +21.451% | |
| 2025-07-02 | 59.70 | 60.52 | 59.09 | 60.51 | +2.023% | 637,976 | +22.575% | |
| 2025-07-01 | 57.01 | 59.91 | 56.92 | 59.31 | +3.328% | 750,755 | +25.055% | |
| 2025-06-30 | 57.97 | 58.24 | 57.36 | 57.40 | -0.434% | 610,480 | +29.216% | |
| 2025-06-27 | 57.76 | 58.12 | 57.33 | 57.65 | +0.366% | 700,116 | +28.656% | |
| 2025-06-26 | 56.17 | 57.54 | 56.07 | 57.44 | +2.737% | 547,330 | +29.126% | |
| 2025-06-25 | 56.15 | 56.17 | 55.64 | 55.91 | -0.410% | 304,316 | +32.660% | |
| 2025-06-24 | 55.87 | 56.83 | 55.42 | 56.14 | +1.409% | 651,415 | +32.116% | |
| 2025-06-23 | 53.86 | 55.46 | 53.63 | 55.36 | +2.633% | 771,628 | +33.978% | |
| 2025-06-20 | 53.98 | 54.25 | 53.65 | 53.94 | +0.616% | 1,848,635 | +37.505% | |
| 2025-06-18 | 53.15 | 54.30 | 52.93 | 53.61 | +0.809% | 765,126 | +38.351% | |
| 2025-06-17 | 53.50 | 54.03 | 53.05 | 53.18 | -1.391% | 700,526 | +39.470% | |
| 2025-06-16 | 54.46 | 54.67 | 53.84 | 53.93 | +0.279% | 498,515 | +37.530% | |
| 2025-06-13 | 54.34 | 54.98 | 53.66 | 53.78 | -2.572% | 932,706 | +37.914% | |
| 2025-06-12 | 54.62 | 55.44 | 53.90 | 55.20 | +0.528% | 775,099 | +34.366% | |
| 2025-06-11 | 55.84 | 56.17 | 54.67 | 54.91 | -1.205% | 1,087,478 | +35.076% | |
| 2025-06-10 | 55.21 | 56.00 | 54.88 | 55.58 | +1.128% | 360,911 | +33.447% | |
| 2025-06-09 | 54.77 | 55.54 | 54.59 | 54.96 | +0.826% | 598,751 | +34.953% | |
| 2025-06-06 | 53.94 | 54.59 | 53.70 | 54.51 | +2.385% | 512,877 | +36.067% | |
| 2025-06-05 | 53.77 | 53.82 | 52.89 | 53.24 | -1.626% | 536,273 | +39.313% | Div $0.450 |
| 2025-06-04 | 55.19 | 55.40 | 54.08 | 54.12 | -1.814% | 380,211 | +37.047% | |
| 2025-06-03 | 54.12 | 55.29 | 54.00 | 55.12 | +1.548% | 366,850 | +34.561% | |
| 2025-06-02 | 54.59 | 54.62 | 53.40 | 54.28 | -0.713% | 357,558 | +36.643% | |
| 2025-05-30 | 54.79 | 55.06 | 54.34 | 54.67 | -0.888% | 564,700 | +35.669% | |
| 2025-05-29 | 54.95 | 55.19 | 54.45 | 55.16 | +0.712% | 245,251 | +34.463% | |
| 2025-05-28 | 55.84 | 55.90 | 54.69 | 54.77 | -1.899% | 393,240 | +35.421% | |
| 2025-05-27 | 55.10 | 55.86 | 54.37 | 55.83 | +2.912% | 444,763 | +32.850% | |
| 2025-05-23 | 53.46 | 54.49 | 53.10 | 54.25 | -1.094% | 509,125 | +36.719% | |
| 2025-05-22 | 54.18 | 55.31 | 54.18 | 54.85 | +0.568% | 400,313 | +35.223% | |
| 2025-05-21 | 55.92 | 56.09 | 54.51 | 54.54 | -3.366% | 367,111 | +35.992% | |
| 2025-05-20 | 56.76 | 56.77 | 56.23 | 56.44 | -0.791% | 344,518 | +31.414% | |
| 2025-05-19 | 56.13 | 56.92 | 56.13 | 56.89 | +0.211% | 441,918 | +30.374% | |
| 2025-05-16 | 56.87 | 57.02 | 56.34 | 56.77 | -0.404% | 754,636 | +30.650% | |
| 2025-05-15 | 57.47 | 57.69 | 56.88 | 57.00 | -0.558% | 542,153 | +30.123% | |
| 2025-05-14 | 57.49 | 57.86 | 57.30 | 57.32 | -1.224% | 583,047 | +29.396% | |
| 2025-05-13 | 57.20 | 58.22 | 56.40 | 58.03 | +0.782% | 1,186,779 | +27.813% | |
| 2025-05-12 | 57.25 | 58.21 | 56.92 | 57.58 | +5.304% | 983,819 | +28.812% | |
| 2025-05-09 | 55.03 | 55.33 | 54.49 | 54.68 | -0.672% | 544,125 | +35.644% | |
| 2025-05-08 | 54.30 | 55.48 | 54.09 | 55.05 | +2.342% | 443,258 | +34.732% | |
| 2025-05-07 | 53.92 | 54.22 | 53.40 | 53.79 | +0.787% | 543,629 | +37.888% | |
| 2025-05-06 | 53.21 | 53.92 | 52.97 | 53.37 | -1.057% | 409,104 | +38.973% | |
| 2025-05-05 | 53.31 | 54.76 | 52.66 | 53.94 | -0.259% | 540,526 | +37.505% | |
| 2025-05-02 | 52.06 | 54.28 | 52.06 | 54.08 | +2.599% | 424,967 | +37.149% | |
| 2025-05-01 | 52.46 | 53.19 | 51.60 | 52.71 | 0.000% | 642,755 | +40.713% |