HWKN
Hawkins Inc
stockNASDAQ
At CloseOct 16, 2026 3:59:49 PM EDT
131.68USD-0.106%(-0.14)133,029
HWKN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 132.21 | 132.91 | 130.98 | 131.68 | -0.106% | 133,029 | 0.000% | |
| 2026-10-15 | 131.28 | 132.90 | 128.98 | 131.82 | +0.565% | 112,639 | -0.106% | |
| 2026-10-14 | 130.38 | 131.41 | 129.85 | 131.08 | -0.614% | 100,217 | +0.458% | |
| 2026-10-13 | 129.35 | 132.65 | 127.08 | 131.89 | +1.127% | 95,506 | -0.159% | |
| 2026-10-12 | 129.65 | 130.68 | 128.53 | 130.42 | +0.323% | 84,939 | +0.966% | |
| 2026-10-09 | 128.78 | 131.40 | 127.10 | 130.00 | +1.729% | 96,573 | +1.292% | |
| 2026-10-08 | 132.51 | 132.60 | 127.59 | 127.79 | -3.467% | 172,559 | +3.044% | |
| 2026-10-07 | 130.64 | 132.63 | 130.32 | 132.38 | +0.098% | 106,156 | -0.529% | |
| 2026-10-06 | 132.99 | 133.71 | 131.26 | 132.25 | +0.144% | 116,379 | -0.431% | |
| 2026-10-05 | 130.24 | 132.96 | 128.52 | 132.06 | +0.495% | 237,683 | -0.288% | |
| 2026-10-02 | 129.61 | 132.41 | 129.44 | 131.41 | +3.318% | 199,669 | +0.205% | |
| 2026-10-01 | 125.29 | 127.32 | 123.23 | 127.19 | +0.944% | 165,534 | +3.530% | |
| 2026-09-30 | 127.00 | 127.66 | 125.86 | 126.00 | -0.119% | 171,062 | +4.508% | |
| 2026-09-29 | 129.13 | 129.47 | 125.86 | 126.15 | -1.314% | 146,449 | +4.384% | |
| 2026-09-28 | 127.67 | 129.99 | 126.82 | 127.83 | -0.930% | 148,918 | +3.012% | |
| 2026-09-25 | 126.24 | 129.19 | 125.64 | 129.03 | +1.903% | 186,943 | +2.054% | |
| 2026-09-24 | 123.73 | 126.97 | 123.19 | 126.62 | +2.121% | 108,825 | +3.996% | |
| 2026-09-23 | 124.45 | 126.91 | 122.99 | 123.99 | -0.450% | 90,568 | +6.202% | |
| 2026-09-22 | 125.69 | 127.59 | 124.48 | 124.55 | -0.670% | 173,594 | +5.725% | |
| 2026-09-21 | 122.54 | 125.98 | 121.82 | 125.39 | +2.610% | 151,114 | +5.016% | |
| 2026-09-18 | 121.54 | 123.05 | 120.02 | 122.20 | +0.576% | 358,613 | +7.758% | |
| 2026-09-17 | 125.02 | 125.63 | 120.28 | 121.50 | -1.179% | 203,993 | +8.379% | |
| 2026-09-16 | 121.74 | 123.87 | 120.56 | 122.95 | +1.202% | 207,087 | +7.100% | |
| 2026-09-15 | 121.70 | 121.88 | 118.71 | 121.49 | +0.680% | 270,650 | +8.388% | |
| 2026-09-14 | 122.75 | 124.61 | 119.53 | 120.67 | -2.740% | 179,813 | +9.124% | |
| 2026-09-11 | 124.29 | 125.03 | 120.00 | 124.07 | +1.174% | 239,789 | +6.134% | |
| 2026-09-10 | 124.68 | 124.95 | 120.64 | 122.63 | -2.170% | 183,684 | +7.380% | |
| 2026-09-09 | 126.23 | 126.23 | 122.92 | 125.35 | -1.299% | 189,875 | +5.050% | |
| 2026-09-08 | 128.89 | 130.52 | 125.47 | 127.00 | -1.650% | 138,548 | +3.685% | |
| 2026-09-04 | 127.61 | 129.77 | 126.76 | 129.13 | -0.155% | 163,929 | +1.975% | |
| 2026-09-03 | 128.33 | 129.89 | 124.78 | 129.33 | +2.342% | 257,486 | +1.817% | |
| 2026-09-02 | 124.59 | 127.90 | 123.73 | 126.37 | +1.437% | 249,725 | +4.202% | |
| 2026-09-01 | 120.75 | 124.96 | 118.53 | 124.58 | +3.584% | 227,791 | +5.699% | |
| 2026-08-31 | 119.96 | 121.57 | 118.20 | 120.27 | -0.066% | 122,469 | +9.487% | |
| 2026-08-28 | 119.00 | 123.85 | 118.92 | 120.35 | +2.278% | 162,032 | +9.414% | |
| 2026-08-27 | 119.00 | 119.13 | 116.05 | 117.67 | -0.759% | 153,529 | +11.906% | |
| 2026-08-26 | 118.59 | 120.04 | 118.25 | 118.57 | +0.135% | 96,145 | +11.057% | |
| 2026-08-25 | 118.40 | 119.53 | 116.25 | 118.41 | +0.561% | 144,880 | +11.207% | |
| 2026-08-24 | 119.66 | 120.95 | 116.89 | 117.75 | -1.042% | 128,155 | +11.830% | |
| 2026-08-21 | 120.06 | 121.19 | 118.72 | 118.99 | -0.335% | 156,727 | +10.665% | |
| 2026-08-20 | 122.48 | 123.33 | 118.90 | 119.39 | -3.656% | 138,333 | +10.294% | |
| 2026-08-19 | 126.38 | 126.38 | 123.47 | 123.92 | -0.705% | 132,680 | +6.262% | |
| 2026-08-18 | 131.14 | 131.55 | 124.02 | 124.80 | -5.146% | 102,559 | +5.513% | |
| 2026-08-17 | 129.57 | 133.04 | 128.78 | 131.57 | +0.397% | 173,638 | +0.084% | |
| 2026-08-14 | 127.52 | 131.56 | 127.40 | 131.05 | +2.343% | 93,222 | +0.481% | Div $0.200 |
| 2026-08-13 | 130.28 | 132.44 | 128.04 | 128.05 | -1.097% | 85,648 | +2.835% | |
| 2026-08-12 | 131.06 | 132.00 | 127.83 | 129.47 | -0.147% | 103,493 | +1.707% | |
| 2026-08-11 | 131.75 | 133.49 | 128.07 | 129.66 | -0.765% | 130,318 | +1.558% | |
| 2026-08-10 | 129.78 | 132.50 | 128.93 | 130.66 | +0.577% | 113,892 | +0.781% | |
| 2026-08-07 | 130.14 | 131.27 | 127.88 | 129.91 | -0.092% | 131,123 | +1.362% | |
| 2026-08-06 | 135.95 | 137.23 | 129.46 | 130.03 | -3.888% | 140,694 | +1.269% | |
| 2026-08-05 | 133.06 | 136.00 | 133.06 | 135.29 | +1.197% | 136,379 | -2.668% | |
| 2026-08-04 | 132.08 | 135.05 | 132.08 | 133.69 | +1.219% | 170,137 | -1.503% | |
| 2026-08-03 | 128.74 | 133.03 | 128.74 | 132.08 | +3.163% | 137,845 | -0.303% | |
| 2026-07-31 | 127.08 | 128.13 | 119.02 | 128.03 | -0.921% | 300,048 | +2.851% | |
| 2026-07-30 | 136.00 | 136.86 | 126.08 | 129.22 | -6.768% | 324,082 | +1.904% | |
| 2026-07-29 | 142.19 | 142.26 | 137.83 | 138.60 | -3.090% | 135,393 | -4.993% | |
| 2026-07-28 | 142.04 | 144.46 | 141.37 | 143.02 | +1.873% | 129,618 | -7.929% | |
| 2026-07-27 | 139.76 | 141.98 | 136.88 | 140.39 | +0.978% | 202,450 | -6.204% | |
| 2026-07-24 | 140.99 | 141.74 | 135.03 | 139.03 | -0.215% | 255,919 | -5.287% | |
| 2026-07-23 | 141.63 | 144.98 | 138.16 | 139.33 | -2.682% | 314,343 | -5.491% | |
| 2026-07-22 | 144.10 | 147.28 | 143.05 | 143.17 | -0.466% | 139,822 | -8.025% | |
| 2026-07-21 | 145.30 | 147.98 | 143.73 | 143.84 | -0.998% | 165,242 | -8.454% | |
| 2026-07-20 | 144.51 | 146.99 | 142.48 | 145.29 | +0.609% | 110,494 | -9.367% | |
| 2026-07-17 | 142.09 | 148.41 | 140.25 | 144.41 | +0.944% | 141,607 | -8.815% | |
| 2026-07-16 | 141.75 | 144.00 | 140.03 | 143.06 | +0.485% | 106,379 | -7.955% | |
| 2026-07-15 | 139.78 | 143.69 | 139.66 | 142.37 | +2.988% | 162,774 | -7.509% | |
| 2026-07-14 | 135.44 | 138.85 | 134.89 | 138.24 | +3.264% | 128,619 | -4.745% | |
| 2026-07-13 | 134.28 | 137.08 | 131.41 | 133.87 | +0.082% | 130,659 | -1.636% | |
| 2026-07-10 | 132.87 | 135.29 | 131.50 | 133.76 | +0.564% | 97,431 | -1.555% | |
| 2026-07-09 | 134.13 | 135.40 | 132.67 | 133.01 | +0.537% | 153,274 | -1.000% | |
| 2026-07-08 | 136.27 | 137.85 | 132.05 | 132.30 | -2.906% | 239,926 | -0.469% | |
| 2026-07-07 | 139.28 | 141.69 | 134.82 | 136.26 | -2.281% | 194,529 | -3.361% | |
| 2026-07-06 | 139.85 | 141.00 | 135.66 | 139.44 | +0.686% | 183,122 | -5.565% | |
| 2026-07-02 | 139.01 | 143.28 | 137.87 | 138.49 | +0.304% | 193,403 | -4.917% | |
| 2026-07-01 | 143.56 | 143.78 | 136.91 | 138.07 | -2.836% | 257,595 | -4.628% | |
| 2026-06-30 | 139.13 | 143.33 | 132.93 | 142.10 | +0.495% | 398,406 | -7.333% | |
| 2026-06-29 | 161.59 | 162.97 | 141.01 | 141.40 | -12.495% | 282,946 | -6.874% | |
| 2026-06-26 | 164.23 | 169.35 | 160.02 | 161.59 | -2.368% | 506,587 | -18.510% | |
| 2026-06-25 | 165.33 | 169.86 | 164.94 | 165.51 | +0.109% | 156,774 | -20.440% | |
| 2026-06-24 | 163.03 | 170.10 | 161.14 | 165.33 | +1.194% | 164,683 | -20.353% | |
| 2026-06-23 | 161.40 | 165.00 | 160.20 | 163.38 | +0.846% | 88,447 | -19.403% | |
| 2026-06-22 | 160.96 | 162.78 | 159.41 | 162.01 | +0.347% | 126,263 | -18.721% | |
| 2026-06-18 | 160.02 | 163.72 | 158.36 | 161.45 | +1.964% | 298,347 | -18.439% | |
| 2026-06-17 | 159.48 | 162.50 | 156.33 | 158.34 | -1.266% | 130,179 | -16.837% | |
| 2026-06-16 | 159.07 | 161.61 | 155.81 | 160.37 | +0.963% | 122,785 | -17.890% | |
| 2026-06-15 | 158.53 | 161.21 | 156.72 | 158.84 | +0.316% | 87,567 | -17.099% | |
| 2026-06-12 | 158.42 | 160.00 | 157.82 | 158.34 | +0.924% | 94,320 | -16.837% | |
| 2026-06-11 | 154.55 | 158.85 | 153.16 | 156.89 | +2.022% | 82,741 | -16.069% | |
| 2026-06-10 | 156.98 | 158.12 | 152.53 | 153.78 | -1.170% | 88,083 | -14.371% | |
| 2026-06-09 | 158.60 | 160.00 | 153.14 | 155.60 | -0.422% | 117,581 | -15.373% | |
| 2026-06-08 | 155.13 | 158.71 | 155.13 | 156.26 | +0.767% | 78,063 | -15.730% | |
| 2026-06-05 | 152.50 | 156.50 | 150.97 | 155.07 | +1.659% | 136,438 | -15.084% | |
| 2026-06-04 | 155.44 | 155.49 | 151.81 | 152.54 | -1.390% | 85,852 | -13.675% | |
| 2026-06-03 | 156.29 | 160.00 | 154.37 | 154.69 | -1.440% | 104,765 | -14.875% | |
| 2026-06-02 | 156.65 | 157.21 | 153.75 | 156.95 | -0.602% | 156,144 | -16.101% | |
| 2026-06-01 | 154.25 | 158.23 | 153.19 | 157.90 | +2.022% | 149,993 | -16.605% | |
| 2026-05-29 | 158.32 | 158.59 | 153.63 | 154.77 | -3.317% | 137,087 | -14.919% | Div $0.190 |
| 2026-05-28 | 158.30 | 162.60 | 156.88 | 160.08 | +0.908% | 77,486 | -17.741% | |
| 2026-05-27 | 156.61 | 159.29 | 155.72 | 158.64 | +1.257% | 93,537 | -16.994% | |
| 2026-05-26 | 153.97 | 158.69 | 153.41 | 156.67 | +2.305% | 90,594 | -15.951% | |
| 2026-05-22 | 152.64 | 155.40 | 150.00 | 153.14 | +0.334% | 96,467 | -14.013% | |
| 2026-05-21 | 154.36 | 154.36 | 147.72 | 152.63 | -1.599% | 188,254 | -13.726% | |
| 2026-05-20 | 152.61 | 155.58 | 150.75 | 155.11 | +1.406% | 137,730 | -15.105% | |
| 2026-05-19 | 155.43 | 155.43 | 145.50 | 152.96 | -1.741% | 276,471 | -13.912% | |
| 2026-05-18 | 159.79 | 163.32 | 154.13 | 155.67 | -2.082% | 131,998 | -15.411% | |
| 2026-05-15 | 154.93 | 160.98 | 153.56 | 158.98 | +1.539% | 177,782 | -17.172% | |
| 2026-05-14 | 161.31 | 174.12 | 152.00 | 156.57 | -3.250% | 336,347 | -15.897% | |
| 2026-05-13 | 168.78 | 171.66 | 160.31 | 161.83 | -4.010% | 210,218 | -18.631% | |
| 2026-05-12 | 171.68 | 171.68 | 164.61 | 168.59 | -1.800% | 104,152 | -21.893% | |
| 2026-05-11 | 168.80 | 172.37 | 167.01 | 171.68 | +2.704% | 92,922 | -23.299% | |
| 2026-05-08 | 167.55 | 168.92 | 165.35 | 167.16 | +0.090% | 106,499 | -21.225% | |
| 2026-05-07 | 167.00 | 169.08 | 163.65 | 167.01 | -0.060% | 103,967 | -21.154% | |
| 2026-05-06 | 169.14 | 173.00 | 161.67 | 167.11 | +0.066% | 124,882 | -21.202% | |
| 2026-05-05 | 166.33 | 171.72 | 165.32 | 167.00 | +1.181% | 128,139 | -21.150% | |
| 2026-05-04 | 167.11 | 170.06 | 164.62 | 165.05 | -1.457% | 130,595 | -20.218% | |
| 2026-05-01 | 168.24 | 170.34 | 165.85 | 167.49 | +0.024% | 124,546 | -21.380% | |
| 2026-04-30 | 163.20 | 169.13 | 161.89 | 167.45 | +1.750% | 135,479 | -21.362% | |
| 2026-04-29 | 165.05 | 165.48 | 161.26 | 164.57 | -0.891% | 164,551 | -19.985% | |
| 2026-04-28 | 171.00 | 171.24 | 162.17 | 166.05 | -2.741% | 191,301 | -20.699% | |
| 2026-04-27 | 169.56 | 172.00 | 167.03 | 170.73 | +0.018% | 130,859 | -22.872% | |
| 2026-04-24 | 167.52 | 172.14 | 164.60 | 170.70 | +1.898% | 165,691 | -22.859% | |
| 2026-04-23 | 164.03 | 169.13 | 162.79 | 167.52 | +2.284% | 187,530 | -21.394% | |
| 2026-04-22 | 165.09 | 166.20 | 161.38 | 163.78 | -0.371% | 142,415 | -19.599% | |
| 2026-04-21 | 159.00 | 170.90 | 159.00 | 164.39 | +3.572% | 507,010 | -19.898% | |
| 2026-04-20 | 150.64 | 158.95 | 146.10 | 158.72 | +5.057% | 293,202 | -17.036% | |
| 2026-04-17 | 148.12 | 153.12 | 147.28 | 151.08 | +2.434% | 210,422 | -12.841% | |
| 2026-04-16 | 147.22 | 148.38 | 145.91 | 147.49 | +0.286% | 109,246 | -10.719% | |
| 2026-04-15 | 147.27 | 147.97 | 144.90 | 147.07 | -0.722% | 239,489 | -10.464% | |
| 2026-04-14 | 150.50 | 150.98 | 147.19 | 148.14 | -1.391% | 120,009 | -11.111% | |
| 2026-04-13 | 148.10 | 151.91 | 146.50 | 150.23 | +1.438% | 186,362 | -12.348% | |
| 2026-04-10 | 147.12 | 150.30 | 145.92 | 148.10 | +0.250% | 151,508 | -11.087% | |
| 2026-04-09 | 146.20 | 148.84 | 145.44 | 147.73 | +0.421% | 196,194 | -10.864% | |
| 2026-04-08 | 151.80 | 152.97 | 146.77 | 147.11 | +0.314% | 206,439 | -10.489% | |
| 2026-04-07 | 148.67 | 150.10 | 145.21 | 146.65 | -1.906% | 115,171 | -10.208% | |
| 2026-04-06 | 151.34 | 153.03 | 149.49 | 149.50 | -1.340% | 173,908 | -11.920% | |
| 2026-04-02 | 154.60 | 156.47 | 150.52 | 151.53 | -3.002% | 174,377 | -13.100% | |
| 2026-04-01 | 155.19 | 157.15 | 151.50 | 156.22 | +1.706% | 129,844 | -15.709% | |
| 2026-03-31 | 152.64 | 156.47 | 151.97 | 153.60 | +1.306% | 153,325 | -14.271% | |
| 2026-03-30 | 152.60 | 155.33 | 150.16 | 151.62 | -0.329% | 151,856 | -13.151% | |
| 2026-03-27 | 149.94 | 154.00 | 144.42 | 152.12 | +0.515% | 123,018 | -13.437% | |
| 2026-03-26 | 150.87 | 152.82 | 149.47 | 151.34 | -0.637% | 163,113 | -12.991% | |
| 2026-03-25 | 150.10 | 153.12 | 148.80 | 152.31 | +3.086% | 134,673 | -13.545% | |
| 2026-03-24 | 140.53 | 148.70 | 140.44 | 147.75 | +4.981% | 196,337 | -10.876% | |
| 2026-03-23 | 135.86 | 142.31 | 134.59 | 140.74 | +6.396% | 175,282 | -6.437% | |
| 2026-03-20 | 135.21 | 136.24 | 128.75 | 132.28 | -2.000% | 689,606 | -0.454% | |
| 2026-03-19 | 135.54 | 137.24 | 132.05 | 134.98 | -2.153% | 184,033 | -2.445% | |
| 2026-03-18 | 143.07 | 145.10 | 137.31 | 137.95 | -4.960% | 177,810 | -4.545% | |
| 2026-03-17 | 144.60 | 146.03 | 141.66 | 145.15 | +1.065% | 213,234 | -9.280% | |
| 2026-03-16 | 140.77 | 143.96 | 139.37 | 143.62 | +2.674% | 199,442 | -8.314% | |
| 2026-03-13 | 141.76 | 146.15 | 136.66 | 139.88 | +0.122% | 123,330 | -5.862% | |
| 2026-03-12 | 146.71 | 148.36 | 137.82 | 139.71 | -5.595% | 137,105 | -5.748% | |
| 2026-03-11 | 146.41 | 148.75 | 145.10 | 147.99 | -0.182% | 132,628 | -11.021% | |
| 2026-03-10 | 151.37 | 152.07 | 146.83 | 148.26 | -3.079% | 186,078 | -11.183% | |
| 2026-03-09 | 148.40 | 153.55 | 144.26 | 152.97 | +2.775% | 142,144 | -13.918% | |
| 2026-03-06 | 147.73 | 150.63 | 145.59 | 148.84 | -0.853% | 122,823 | -11.529% | |
| 2026-03-05 | 150.57 | 155.47 | 148.58 | 150.12 | -0.629% | 149,163 | -12.284% | |
| 2026-03-04 | 151.94 | 153.93 | 148.21 | 151.07 | +0.079% | 117,337 | -12.835% | |
| 2026-03-03 | 143.38 | 152.00 | 140.32 | 150.95 | +2.520% | 201,341 | -12.766% | |
| 2026-03-02 | 147.12 | 150.79 | 145.74 | 147.24 | -1.247% | 153,763 | -10.568% | |
| 2026-02-27 | 147.76 | 149.76 | 146.07 | 149.10 | -0.261% | 121,424 | -11.683% | |
| 2026-02-26 | 147.23 | 150.12 | 145.74 | 149.49 | +1.950% | 140,527 | -11.914% | |
| 2026-02-25 | 147.72 | 148.03 | 144.32 | 146.63 | -0.082% | 120,077 | -10.196% | |
| 2026-02-24 | 144.45 | 149.21 | 144.45 | 146.75 | +1.881% | 101,220 | -10.269% | |
| 2026-02-23 | 144.95 | 145.26 | 142.35 | 144.04 | -1.679% | 68,781 | -8.581% | |
| 2026-02-20 | 144.53 | 148.24 | 143.95 | 146.50 | +1.076% | 66,220 | -10.116% | |
| 2026-02-19 | 143.18 | 145.84 | 142.61 | 144.94 | +0.083% | 72,157 | -9.149% | |
| 2026-02-18 | 145.82 | 147.77 | 143.65 | 144.82 | -0.097% | 79,732 | -9.073% | |
| 2026-02-17 | 146.39 | 146.78 | 142.71 | 144.96 | -1.125% | 121,103 | -9.161% | |
| 2026-02-13 | 143.51 | 148.59 | 142.84 | 146.61 | +1.707% | 120,607 | -10.183% | Div $0.190 |
| 2026-02-12 | 149.60 | 153.92 | 143.88 | 144.15 | -3.598% | 114,873 | -8.651% | |
| 2026-02-11 | 144.19 | 150.64 | 143.20 | 149.53 | +4.195% | 167,552 | -11.937% | |
| 2026-02-10 | 140.71 | 145.25 | 137.00 | 143.51 | +1.990% | 125,376 | -8.243% | |
| 2026-02-09 | 139.23 | 141.41 | 135.76 | 140.71 | +4.711% | 83,366 | -6.417% | |
| 2026-02-06 | 131.61 | 137.11 | 130.82 | 134.38 | +3.393% | 148,765 | -2.009% | |
| 2026-02-05 | 129.20 | 131.72 | 125.15 | 129.97 | +0.534% | 145,051 | +1.316% | |
| 2026-02-04 | 126.90 | 131.24 | 125.69 | 129.28 | +2.020% | 151,765 | +1.856% | |
| 2026-02-03 | 124.81 | 128.02 | 123.79 | 126.72 | +1.376% | 172,319 | +3.914% | |
| 2026-02-02 | 129.70 | 129.70 | 122.72 | 125.00 | -4.031% | 480,840 | +5.344% | |
| 2026-01-30 | 138.08 | 142.37 | 130.18 | 130.25 | -6.791% | 477,690 | +1.098% | |
| 2026-01-29 | 149.29 | 149.29 | 135.68 | 139.74 | -9.112% | 573,800 | -5.768% | |
| 2026-01-28 | 154.87 | 154.87 | 150.73 | 153.75 | +0.072% | 95,907 | -14.354% | |
| 2026-01-27 | 152.66 | 154.00 | 150.73 | 153.64 | +0.268% | 62,862 | -14.293% | |
| 2026-01-26 | 154.50 | 156.38 | 152.76 | 153.23 | -0.963% | 114,698 | -14.064% | |
| 2026-01-23 | 156.17 | 158.45 | 154.54 | 154.72 | -1.087% | 68,776 | -14.891% | |
| 2026-01-22 | 154.65 | 157.94 | 154.00 | 156.42 | +1.506% | 84,499 | -15.816% | |
| 2026-01-21 | 153.22 | 154.68 | 151.79 | 154.10 | +1.462% | 98,432 | -14.549% | |
| 2026-01-20 | 149.18 | 152.02 | 148.09 | 151.88 | -0.079% | 97,824 | -13.300% | |
| 2026-01-16 | 153.04 | 153.51 | 150.51 | 152.00 | -0.777% | 107,586 | -13.368% | |
| 2026-01-15 | 152.54 | 156.17 | 151.77 | 153.19 | +1.022% | 142,671 | -14.041% | |
| 2026-01-14 | 152.37 | 153.94 | 144.95 | 151.64 | -0.355% | 223,083 | -13.163% | |
| 2026-01-13 | 159.86 | 160.71 | 152.16 | 152.18 | -4.398% | 121,543 | -13.471% | |
| 2026-01-12 | 156.90 | 160.29 | 156.30 | 159.18 | +0.964% | 98,903 | -17.276% | |
| 2026-01-09 | 153.65 | 157.96 | 152.81 | 157.66 | +2.583% | 104,583 | -16.478% | |
| 2026-01-08 | 147.23 | 153.69 | 147.23 | 153.69 | +3.852% | 118,045 | -14.321% | |
| 2026-01-07 | 150.33 | 151.19 | 147.16 | 147.99 | -1.366% | 97,891 | -11.021% | |
| 2026-01-06 | 150.57 | 152.33 | 145.37 | 150.04 | -0.013% | 154,792 | -12.237% | |
| 2026-01-05 | 145.10 | 153.05 | 145.00 | 150.06 | +3.290% | 149,833 | -12.248% | |
| 2026-01-02 | 142.60 | 146.26 | 141.55 | 145.28 | +2.267% | 201,897 | -9.361% | |
| 2025-12-31 | 143.28 | 144.01 | 141.00 | 142.06 | -1.093% | 206,759 | -7.307% | |
| 2025-12-30 | 147.00 | 148.02 | 141.80 | 143.63 | -2.465% | 290,901 | -8.320% | |
| 2025-12-29 | 146.82 | 147.97 | 146.17 | 147.26 | +0.300% | 134,348 | -10.580% | |
| 2025-12-26 | 146.45 | 147.49 | 144.55 | 146.82 | +0.109% | 92,926 | -10.312% | |
| 2025-12-24 | 146.44 | 147.35 | 144.98 | 146.66 | -0.367% | 66,960 | -10.214% | |
| 2025-12-23 | 146.64 | 148.84 | 145.78 | 147.20 | -0.352% | 87,195 | -10.543% | |
| 2025-12-22 | 143.60 | 149.74 | 143.60 | 147.72 | +2.462% | 152,906 | -10.858% | |
| 2025-12-19 | 147.02 | 147.02 | 141.83 | 144.17 | -1.624% | 518,606 | -8.663% | |
| 2025-12-18 | 144.15 | 148.44 | 143.99 | 146.55 | +2.792% | 159,936 | -10.147% | |
| 2025-12-17 | 142.40 | 144.92 | 140.88 | 142.57 | -0.301% | 156,078 | -7.638% | |
| 2025-12-16 | 143.97 | 146.28 | 140.53 | 143.00 | -0.791% | 225,737 | -7.916% | |
| 2025-12-15 | 143.31 | 146.38 | 141.09 | 144.14 | +1.329% | 319,436 | -8.644% | |
| 2025-12-12 | 141.05 | 144.33 | 139.54 | 142.25 | +0.651% | 120,351 | -7.431% | |
| 2025-12-11 | 140.24 | 141.64 | 137.94 | 141.33 | +1.037% | 102,077 | -6.828% | |
| 2025-12-10 | 138.61 | 141.32 | 138.44 | 139.88 | +0.452% | 185,651 | -5.862% | |
| 2025-12-09 | 136.26 | 139.74 | 135.95 | 139.25 | +1.724% | 172,479 | -5.436% | |
| 2025-12-08 | 138.47 | 139.61 | 135.91 | 136.89 | -0.357% | 249,127 | -3.806% | |
| 2025-12-05 | 138.03 | 138.03 | 134.31 | 137.38 | -0.521% | 117,380 | -4.149% | |
| 2025-12-04 | 137.09 | 139.00 | 135.57 | 138.10 | +0.748% | 140,343 | -4.649% | |
| 2025-12-03 | 134.78 | 137.89 | 134.19 | 137.07 | +1.703% | 139,488 | -3.936% | |
| 2025-12-02 | 132.80 | 135.82 | 131.08 | 134.78 | +2.393% | 167,055 | -2.300% | |
| 2025-12-01 | 129.60 | 133.20 | 127.65 | 131.63 | +1.238% | 118,094 | +0.038% | |
| 2025-11-28 | 131.13 | 131.84 | 129.16 | 130.02 | -0.778% | 119,185 | +1.277% | |
| 2025-11-26 | 128.71 | 132.48 | 128.71 | 131.04 | +1.010% | 217,316 | +0.488% | |
| 2025-11-25 | 127.03 | 130.51 | 126.91 | 129.73 | +2.813% | 139,103 | +1.503% | |
| 2025-11-24 | 126.36 | 128.53 | 123.80 | 126.18 | -0.653% | 116,596 | +4.359% | |
| 2025-11-21 | 120.43 | 127.66 | 120.02 | 127.01 | +5.692% | 180,988 | +3.677% | |
| 2025-11-20 | 126.53 | 126.87 | 119.64 | 120.17 | -3.648% | 173,090 | +9.578% | |
| 2025-11-19 | 126.52 | 128.00 | 124.15 | 124.72 | -1.780% | 123,507 | +5.581% | |
| 2025-11-18 | 124.99 | 129.56 | 122.73 | 126.98 | +0.340% | 193,438 | +3.701% | |
| 2025-11-17 | 125.25 | 127.55 | 117.98 | 126.55 | +0.016% | 225,929 | +4.054% | |
| 2025-11-14 | 127.46 | 129.46 | 123.07 | 126.53 | -0.955% | 162,507 | +4.070% | Div $0.190 |
| 2025-11-13 | 132.59 | 132.95 | 127.02 | 127.75 | -3.650% | 152,818 | +3.076% | |
| 2025-11-12 | 128.45 | 132.75 | 128.45 | 132.59 | +3.562% | 138,845 | -0.686% | |
| 2025-11-11 | 128.80 | 130.04 | 126.92 | 128.03 | -0.133% | 134,779 | +2.851% | |
| 2025-11-10 | 129.18 | 130.08 | 126.31 | 128.20 | +0.227% | 109,002 | +2.715% | |
| 2025-11-07 | 125.48 | 130.19 | 123.19 | 127.91 | +0.915% | 179,053 | +2.947% | |
| 2025-11-06 | 129.30 | 131.75 | 126.29 | 126.75 | -0.565% | 167,466 | +3.890% | |
| 2025-11-05 | 129.13 | 130.44 | 127.29 | 127.47 | -0.755% | 140,337 | +3.303% | |
| 2025-11-04 | 129.00 | 130.43 | 126.40 | 128.44 | -1.488% | 157,631 | +2.523% | |
| 2025-11-03 | 140.15 | 140.15 | 124.48 | 130.38 | -8.086% | 364,125 | +0.997% | |
| 2025-10-31 | 149.63 | 149.63 | 140.63 | 141.85 | -5.798% | 239,829 | -7.170% | |
| 2025-10-30 | 158.00 | 158.00 | 140.75 | 150.58 | -5.045% | 226,413 | -12.551% | |
| 2025-10-29 | 165.45 | 168.67 | 156.82 | 158.58 | -4.025% | 162,333 | -16.963% | |
| 2025-10-28 | 168.76 | 168.86 | 162.72 | 165.23 | -2.565% | 115,463 | -20.305% | |
| 2025-10-27 | 166.83 | 171.99 | 165.87 | 169.58 | +1.832% | 97,920 | -22.349% | |
| 2025-10-24 | 166.18 | 167.89 | 164.40 | 166.53 | +1.481% | 75,259 | -20.927% | |
| 2025-10-23 | 163.89 | 166.20 | 162.87 | 164.10 | +0.441% | 63,009 | -19.756% | |
| 2025-10-22 | 164.30 | 167.34 | 162.86 | 163.38 | -0.208% | 94,780 | -19.403% | |
| 2025-10-21 | 162.13 | 165.08 | 159.00 | 163.72 | +0.325% | 84,845 | -19.570% | |
| 2025-10-20 | 163.66 | 165.07 | 161.36 | 163.19 | +0.890% | 112,902 | -19.309% | |
| 2025-10-17 | 167.03 | 167.84 | 158.45 | 161.75 | -3.766% | 212,849 | -18.590% | |
| 2025-10-16 | 173.47 | 173.50 | 166.67 | 168.08 | -2.199% | 128,515 | -21.656% | |
| 2025-10-15 | 175.54 | 176.58 | 171.26 | 171.86 | -1.749% | 110,714 | -23.379% | |
| 2025-10-14 | 171.40 | 175.40 | 168.62 | 174.92 | +0.575% | 136,903 | -24.720% | |
| 2025-10-13 | 168.28 | 174.33 | 167.39 | 173.92 | +4.269% | 149,592 | -24.287% | |
| 2025-10-10 | 170.10 | 172.10 | 166.52 | 166.80 | -2.245% | 166,790 | -21.055% | |
| 2025-10-09 | 177.91 | 177.91 | 170.40 | 170.63 | -4.457% | 80,612 | -22.827% | |
| 2025-10-08 | 177.23 | 179.31 | 176.41 | 178.59 | +1.397% | 74,424 | -26.267% | |
| 2025-10-07 | 183.33 | 184.74 | 175.09 | 176.13 | -4.058% | 125,877 | -25.237% | |
| 2025-10-06 | 184.22 | 186.15 | 180.88 | 183.58 | +0.383% | 71,826 | -28.271% | |
| 2025-10-03 | 182.64 | 185.50 | 181.95 | 182.88 | +0.522% | 101,809 | -27.997% | |
| 2025-10-02 | 177.75 | 182.67 | 175.21 | 181.93 | +2.110% | 134,383 | -27.621% | |
| 2025-10-01 | 181.25 | 184.17 | 177.96 | 178.17 | -2.490% | 139,113 | -26.093% | |
| 2025-09-30 | 176.79 | 183.04 | 176.79 | 182.72 | +3.284% | 138,875 | -27.933% | |
| 2025-09-29 | 176.62 | 178.71 | 175.66 | 176.91 | -0.034% | 123,964 | -25.567% | |
| 2025-09-26 | 172.11 | 177.33 | 172.11 | 176.97 | +3.165% | 98,967 | -25.592% | |
| 2025-09-25 | 168.50 | 172.72 | 166.60 | 171.54 | +1.786% | 112,271 | -23.237% | |
| 2025-09-24 | 171.27 | 172.01 | 168.44 | 168.53 | -1.657% | 79,359 | -21.866% | |
| 2025-09-23 | 172.00 | 175.98 | 170.91 | 171.37 | -0.465% | 103,433 | -23.160% | |
| 2025-09-22 | 173.00 | 173.68 | 167.75 | 172.17 | -0.904% | 112,238 | -23.517% | |
| 2025-09-19 | 178.71 | 179.02 | 173.18 | 173.74 | -2.135% | 759,116 | -24.209% | |
| 2025-09-18 | 174.15 | 178.20 | 174.15 | 177.53 | +2.199% | 173,848 | -25.827% | |
| 2025-09-17 | 174.36 | 178.94 | 173.31 | 173.71 | +0.242% | 118,477 | -24.195% | |
| 2025-09-16 | 174.21 | 175.74 | 170.97 | 173.29 | -0.528% | 82,735 | -24.012% | |
| 2025-09-15 | 174.16 | 176.74 | 172.20 | 174.21 | +0.525% | 130,941 | -24.413% | |
| 2025-09-12 | 175.80 | 177.26 | 173.24 | 173.30 | -2.079% | 97,328 | -24.016% | |
| 2025-09-11 | 170.50 | 177.24 | 170.27 | 176.98 | +3.746% | 97,105 | -25.596% | |
| 2025-09-10 | 172.31 | 175.01 | 169.15 | 170.59 | -0.774% | 107,144 | -22.809% | |
| 2025-09-09 | 174.93 | 175.01 | 169.42 | 171.92 | -2.073% | 118,081 | -23.406% | |
| 2025-09-08 | 168.62 | 176.07 | 167.20 | 175.56 | +5.038% | 182,300 | -24.994% | |
| 2025-09-05 | 169.66 | 170.99 | 165.59 | 167.14 | -0.919% | 69,843 | -21.216% | |
| 2025-09-04 | 167.05 | 169.00 | 165.83 | 168.69 | +1.248% | 79,961 | -21.940% | |
| 2025-09-03 | 169.42 | 169.87 | 166.22 | 166.61 | -2.173% | 92,208 | -20.965% | |
| 2025-09-02 | 164.87 | 170.61 | 163.22 | 170.31 | +1.781% | 150,041 | -22.682% | |
| 2025-08-29 | 170.76 | 170.76 | 166.18 | 167.33 | -1.466% | 95,760 | -21.305% | |
| 2025-08-28 | 172.68 | 172.68 | 168.92 | 169.82 | -1.713% | 96,712 | -22.459% | |
| 2025-08-27 | 171.50 | 173.80 | 171.27 | 172.78 | +0.752% | 97,263 | -23.787% | |
| 2025-08-26 | 170.47 | 172.46 | 170.09 | 171.49 | +0.752% | 153,959 | -23.214% | |
| 2025-08-25 | 170.08 | 173.32 | 168.49 | 170.21 | +0.106% | 234,544 | -22.637% | |
| 2025-08-22 | 169.41 | 173.38 | 167.50 | 170.03 | +1.154% | 166,756 | -22.555% | |
| 2025-08-21 | 167.90 | 170.24 | 166.19 | 168.09 | +0.113% | 208,887 | -21.661% | |
| 2025-08-20 | 171.41 | 171.41 | 166.28 | 167.90 | -1.704% | 120,171 | -21.572% | |
| 2025-08-19 | 172.85 | 176.10 | 169.97 | 170.81 | -1.596% | 162,563 | -22.908% | |
| 2025-08-18 | 170.84 | 174.45 | 170.84 | 173.58 | +1.213% | 82,150 | -24.139% | |
| 2025-08-15 | 172.52 | 172.78 | 169.61 | 171.50 | -0.459% | 125,021 | -23.219% | Div $0.190 |
| 2025-08-14 | 178.32 | 178.92 | 171.31 | 172.29 | -3.646% | 213,653 | -23.571% | |
| 2025-08-13 | 185.50 | 185.50 | 172.48 | 178.81 | -3.215% | 319,665 | -26.358% | |
| 2025-08-12 | 179.06 | 185.16 | 177.56 | 184.75 | +4.085% | 297,100 | -28.725% | |
| 2025-08-11 | 177.60 | 178.98 | 173.26 | 177.50 | +0.141% | 236,433 | -25.814% | |
| 2025-08-08 | 174.58 | 179.07 | 172.71 | 177.25 | +2.026% | 213,225 | -25.709% | |
| 2025-08-07 | 172.04 | 173.96 | 169.42 | 173.73 | +1.853% | 177,459 | -24.204% | |
| 2025-08-06 | 168.10 | 171.00 | 166.36 | 170.57 | +0.971% | 238,663 | -22.800% | |
| 2025-08-05 | 169.06 | 169.91 | 166.58 | 168.93 | -0.077% | 158,455 | -22.051% | |
| 2025-08-04 | 160.44 | 170.30 | 160.43 | 169.06 | +6.441% | 134,657 | -22.110% | |
| 2025-08-01 | 161.51 | 162.02 | 157.74 | 158.83 | -2.725% | 227,487 | -17.094% | |
| 2025-07-31 | 159.54 | 171.67 | 158.28 | 163.28 | +2.589% | 292,778 | -19.353% | |
| 2025-07-30 | 159.86 | 161.00 | 158.08 | 159.16 | -0.915% | 222,361 | -17.266% | |
| 2025-07-29 | 161.66 | 161.96 | 158.96 | 160.63 | -0.137% | 106,633 | -18.023% | |
| 2025-07-28 | 158.61 | 163.17 | 156.99 | 160.85 | +1.553% | 522,954 | -18.135% | |
| 2025-07-25 | 155.27 | 158.75 | 154.24 | 158.39 | +2.207% | 170,700 | -16.863% | |
| 2025-07-24 | 158.07 | 158.26 | 150.01 | 154.97 | -2.937% | 429,761 | -15.029% | |
| 2025-07-23 | 161.25 | 161.58 | 158.87 | 159.66 | -0.925% | 106,988 | -17.525% | |
| 2025-07-22 | 160.12 | 164.21 | 159.30 | 161.15 | +0.876% | 171,509 | -18.287% | |
| 2025-07-21 | 161.57 | 163.60 | 159.50 | 159.75 | -1.010% | 84,029 | -17.571% | |
| 2025-07-18 | 164.72 | 164.72 | 159.77 | 161.38 | -1.351% | 141,706 | -18.404% | |
| 2025-07-17 | 161.01 | 165.87 | 160.16 | 163.59 | +2.333% | 196,911 | -19.506% | |
| 2025-07-16 | 158.00 | 160.91 | 157.47 | 159.86 | +1.550% | 153,073 | -17.628% | |
| 2025-07-15 | 158.86 | 161.77 | 156.35 | 157.42 | -0.405% | 233,389 | -16.351% | |
| 2025-07-14 | 154.93 | 158.22 | 154.29 | 158.06 | +1.777% | 175,175 | -16.690% | |
| 2025-07-11 | 155.39 | 156.22 | 153.57 | 155.30 | -0.270% | 310,009 | -15.209% | |
| 2025-07-10 | 155.00 | 156.61 | 153.34 | 155.72 | +0.251% | 220,475 | -15.438% | |
| 2025-07-09 | 152.89 | 155.37 | 150.90 | 155.33 | +1.856% | 247,032 | -15.226% | |
| 2025-07-08 | 153.50 | 154.38 | 150.62 | 152.50 | -0.651% | 202,971 | -13.652% | |
| 2025-07-07 | 152.18 | 154.71 | 149.58 | 153.50 | +0.676% | 257,330 | -14.215% | |
| 2025-07-03 | 150.21 | 153.05 | 147.60 | 152.47 | +1.242% | 178,542 | -13.635% | |
| 2025-07-02 | 144.04 | 151.64 | 139.00 | 150.60 | +4.460% | 292,757 | -12.563% | |
| 2025-07-01 | 141.06 | 146.33 | 139.99 | 144.17 | +1.457% | 224,015 | -8.663% | |
| 2025-06-30 | 144.50 | 144.63 | 141.46 | 142.10 | -1.285% | 160,749 | -7.333% | |
| 2025-06-27 | 140.88 | 144.53 | 140.85 | 143.95 | +2.244% | 302,138 | -8.524% | |
| 2025-06-26 | 139.26 | 141.31 | 137.63 | 140.79 | +1.419% | 284,772 | -6.471% | |
| 2025-06-25 | 139.51 | 140.92 | 137.96 | 138.82 | -0.914% | 168,644 | -5.143% | |
| 2025-06-24 | 140.05 | 141.06 | 139.00 | 140.10 | +0.150% | 205,845 | -6.010% | |
| 2025-06-23 | 137.65 | 141.26 | 137.65 | 139.89 | +1.901% | 96,782 | -5.869% | |
| 2025-06-20 | 138.11 | 138.49 | 135.09 | 137.28 | -0.694% | 316,833 | -4.079% | |
| 2025-06-18 | 137.39 | 138.37 | 135.00 | 138.24 | +0.890% | 93,383 | -4.745% | |
| 2025-06-17 | 135.65 | 138.77 | 135.20 | 137.02 | +0.175% | 126,496 | -3.897% | |
| 2025-06-16 | 136.92 | 140.58 | 135.82 | 136.78 | +0.744% | 212,863 | -3.729% | |
| 2025-06-13 | 132.59 | 139.60 | 132.59 | 135.77 | +2.044% | 205,130 | -3.012% | |
| 2025-06-12 | 134.68 | 135.28 | 132.66 | 133.05 | -1.349% | 87,450 | -1.030% | |
| 2025-06-11 | 135.99 | 137.33 | 134.47 | 134.87 | -0.743% | 95,270 | -2.365% | |
| 2025-06-10 | 137.61 | 138.03 | 135.30 | 135.88 | -0.796% | 107,774 | -3.091% | |
| 2025-06-09 | 136.43 | 137.65 | 134.95 | 136.97 | +1.212% | 133,393 | -3.862% | |
| 2025-06-06 | 136.50 | 136.88 | 134.35 | 135.33 | -0.089% | 138,922 | -2.697% | |
| 2025-06-05 | 134.22 | 136.02 | 133.25 | 135.45 | +1.354% | 86,213 | -2.783% | |
| 2025-06-04 | 132.46 | 133.91 | 131.86 | 133.64 | +0.557% | 101,934 | -1.467% | |
| 2025-06-03 | 131.77 | 134.79 | 131.16 | 132.90 | +0.393% | 99,757 | -0.918% | |
| 2025-06-02 | 134.08 | 134.08 | 131.46 | 132.38 | -0.832% | 113,523 | -0.529% | |
| 2025-05-30 | 132.70 | 134.09 | 131.71 | 133.49 | +0.603% | 151,912 | -1.356% | Div $0.180 |
| 2025-05-29 | 134.48 | 135.00 | 130.74 | 132.69 | -0.985% | 117,202 | -0.761% | |
| 2025-05-28 | 133.00 | 135.27 | 132.49 | 134.01 | +0.344% | 161,186 | -1.739% | |
| 2025-05-27 | 128.94 | 133.59 | 128.94 | 133.55 | +3.930% | 122,897 | -1.400% | |
| 2025-05-23 | 125.67 | 128.70 | 125.06 | 128.50 | +1.445% | 114,693 | +2.475% | |
| 2025-05-22 | 126.67 | 127.23 | 125.01 | 126.67 | -0.268% | 86,049 | +3.955% | |
| 2025-05-21 | 125.49 | 127.21 | 124.55 | 127.01 | +0.348% | 125,518 | +3.677% | |
| 2025-05-20 | 125.28 | 126.83 | 123.27 | 126.57 | +0.596% | 93,151 | +4.037% | |
| 2025-05-19 | 121.46 | 126.17 | 120.00 | 125.82 | +2.560% | 124,096 | +4.657% | |
| 2025-05-16 | 118.50 | 122.88 | 118.11 | 122.68 | +3.249% | 122,340 | +7.336% | |
| 2025-05-15 | 125.72 | 132.69 | 118.11 | 118.82 | -0.710% | 332,600 | +10.823% | |
| 2025-05-14 | 120.00 | 120.66 | 115.34 | 119.67 | -0.515% | 147,300 | +10.036% | |
| 2025-05-13 | 118.54 | 120.64 | 116.70 | 120.29 | +2.214% | 131,589 | +9.469% | |
| 2025-05-12 | 123.32 | 123.82 | 116.64 | 117.69 | -1.601% | 121,065 | +11.892% | |
| 2025-05-09 | 119.27 | 120.86 | 118.28 | 119.60 | +0.176% | 107,515 | +10.100% | |
| 2025-05-08 | 121.22 | 121.56 | 118.96 | 119.39 | +0.042% | 117,701 | +10.294% | |
| 2025-05-07 | 120.36 | 124.44 | 117.52 | 119.34 | -0.126% | 86,324 | +10.340% | |
| 2025-05-06 | 119.24 | 120.78 | 116.83 | 119.49 | -0.259% | 106,932 | +10.202% | |
| 2025-05-05 | 123.05 | 124.39 | 119.07 | 119.80 | -3.775% | 114,923 | +9.917% | |
| 2025-05-02 | 121.43 | 125.47 | 121.42 | 124.50 | +4.245% | 188,936 | +5.767% | |
| 2025-05-01 | 121.74 | 122.14 | 119.21 | 119.43 | -1.930% | 110,761 | +10.257% | |
| 2025-04-30 | 123.04 | 123.53 | 121.18 | 121.78 | -1.536% | 175,742 | +8.129% | |
| 2025-04-29 | 122.54 | 124.14 | 120.05 | 123.68 | 0.000% | 80,083 | +6.468% |