PATK
Patrick Industries Inc
stockNASDAQ
At CloseNov 13, 2026 3:59:53 PM EST
80.64USD+2.602%(+2.05)399,456
After-hoursNov 13, 2026 4:00:30 PM EST
80.69USD+0.068%(+0.05)
PATK Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 81.52 | 81.63 | 79.22 | 80.69 | +2.672% | 399,456 | 0.000% | |
| 2026-11-12 | 79.84 | 80.39 | 78.05 | 78.59 | -1.107% | 303,328 | +2.672% | |
| 2026-11-11 | 79.02 | 79.49 | 77.75 | 79.47 | -0.289% | 572,440 | +1.535% | |
| 2026-11-10 | 81.84 | 82.09 | 79.53 | 79.70 | -2.947% | 441,281 | +1.242% | |
| 2026-11-09 | 80.92 | 82.35 | 79.29 | 82.12 | +4.226% | 521,675 | -1.741% | |
| 2026-11-06 | 81.23 | 81.39 | 78.65 | 78.79 | -5.198% | 492,879 | +2.411% | |
| 2026-11-05 | 84.68 | 86.48 | 82.30 | 83.11 | -1.854% | 803,315 | -2.912% | |
| 2026-11-04 | 83.00 | 85.15 | 81.94 | 84.68 | +4.029% | 853,541 | -4.712% | |
| 2026-11-03 | 82.31 | 83.54 | 80.89 | 81.40 | -0.428% | 841,725 | -0.872% | |
| 2026-11-02 | 78.00 | 82.24 | 77.21 | 81.75 | +5.239% | 1,171,361 | -1.297% | |
| 2026-10-30 | 75.18 | 77.91 | 74.24 | 77.68 | +3.325% | 1,086,148 | +3.875% | |
| 2026-10-29 | 73.72 | 76.48 | 71.25 | 75.18 | +7.508% | 1,632,338 | +7.329% | |
| 2026-10-28 | 71.94 | 72.05 | 68.63 | 69.93 | -2.774% | 2,022,584 | +15.387% | |
| 2026-10-27 | 70.55 | 72.34 | 68.74 | 71.92 | +2.079% | 879,265 | +12.186% | |
| 2026-10-26 | 68.86 | 71.25 | 68.32 | 70.46 | +2.324% | 979,240 | +14.519% | |
| 2026-10-23 | 69.05 | 69.95 | 66.57 | 68.86 | -2.007% | 562,157 | +17.180% | |
| 2026-10-22 | 67.51 | 71.22 | 67.51 | 70.27 | +4.413% | 660,546 | +14.829% | |
| 2026-10-21 | 67.40 | 67.69 | 66.51 | 67.30 | +0.658% | 915,139 | +19.896% | |
| 2026-10-20 | 66.49 | 67.75 | 65.45 | 66.86 | +0.708% | 506,207 | +20.685% | |
| 2026-10-19 | 67.58 | 68.06 | 65.42 | 66.39 | -2.425% | 535,178 | +21.539% | |
| 2026-10-16 | 68.95 | 69.77 | 67.83 | 68.04 | -0.132% | 724,339 | +18.592% | |
| 2026-10-15 | 64.28 | 68.33 | 63.90 | 68.13 | +7.613% | 1,101,145 | +18.435% | |
| 2026-10-14 | 63.10 | 63.84 | 63.08 | 63.31 | -1.601% | 1,209,815 | +27.452% | |
| 2026-10-13 | 64.37 | 64.62 | 63.77 | 64.34 | +0.218% | 764,421 | +25.412% | |
| 2026-10-12 | 63.21 | 64.59 | 63.00 | 64.20 | +1.166% | 372,635 | +25.685% | |
| 2026-10-09 | 64.65 | 65.02 | 63.32 | 63.46 | -2.474% | 388,384 | +27.151% | |
| 2026-10-08 | 64.98 | 65.42 | 63.90 | 65.07 | +0.231% | 540,326 | +24.005% | |
| 2026-10-07 | 66.19 | 66.56 | 64.30 | 64.92 | -2.581% | 702,920 | +24.291% | |
| 2026-10-06 | 66.98 | 67.19 | 65.72 | 66.64 | +0.075% | 803,892 | +21.083% | |
| 2026-10-05 | 67.05 | 67.19 | 65.67 | 66.59 | -0.849% | 566,641 | +21.174% | |
| 2026-10-02 | 67.80 | 68.08 | 66.87 | 67.16 | +0.901% | 493,137 | +20.146% | |
| 2026-10-01 | 67.75 | 68.17 | 66.24 | 66.56 | -1.800% | 559,814 | +21.229% | |
| 2026-09-30 | 69.89 | 70.00 | 67.08 | 67.78 | -1.939% | 430,477 | +19.047% | |
| 2026-09-29 | 69.00 | 69.38 | 67.64 | 69.12 | +0.174% | 453,812 | +16.739% | |
| 2026-09-28 | 67.96 | 69.58 | 67.11 | 69.00 | +0.745% | 542,642 | +16.942% | |
| 2026-09-25 | 67.56 | 69.18 | 67.00 | 68.49 | +1.077% | 633,292 | +17.813% | |
| 2026-09-24 | 69.29 | 69.97 | 67.48 | 67.76 | -2.053% | 641,908 | +19.082% | |
| 2026-09-23 | 70.68 | 70.72 | 68.54 | 69.18 | -2.646% | 453,743 | +16.638% | |
| 2026-09-22 | 70.64 | 71.79 | 69.39 | 71.06 | +2.822% | 577,023 | +13.552% | |
| 2026-09-21 | 69.01 | 70.00 | 68.44 | 69.11 | +0.582% | 684,577 | +16.756% | |
| 2026-09-18 | 69.58 | 69.80 | 68.50 | 68.71 | -1.731% | 1,486,508 | +17.436% | |
| 2026-09-17 | 72.52 | 72.52 | 69.64 | 69.92 | -0.696% | 392,766 | +15.403% | |
| 2026-09-16 | 71.00 | 72.38 | 69.91 | 70.41 | -0.551% | 469,942 | +14.600% | |
| 2026-09-15 | 72.89 | 72.93 | 70.21 | 70.80 | -2.987% | 847,527 | +13.969% | |
| 2026-09-14 | 73.23 | 74.77 | 72.95 | 72.98 | -0.572% | 623,677 | +10.565% | |
| 2026-09-11 | 75.98 | 76.10 | 73.06 | 73.40 | -1.950% | 688,445 | +9.932% | |
| 2026-09-10 | 76.27 | 77.38 | 73.76 | 74.86 | -2.767% | 851,258 | +7.788% | |
| 2026-09-09 | 80.00 | 80.53 | 76.80 | 76.99 | -4.253% | 752,992 | +4.806% | |
| 2026-09-08 | 82.38 | 82.80 | 80.31 | 80.41 | -2.933% | 372,349 | +0.348% | |
| 2026-09-04 | 81.06 | 83.50 | 80.79 | 82.84 | +1.532% | 338,307 | -2.595% | |
| 2026-09-03 | 84.03 | 84.03 | 80.61 | 81.59 | -1.402% | 395,999 | -1.103% | |
| 2026-09-02 | 81.73 | 83.50 | 81.61 | 82.75 | +1.784% | 381,816 | -2.489% | |
| 2026-09-01 | 81.83 | 83.34 | 80.76 | 81.30 | -0.514% | 417,548 | -0.750% | |
| 2026-08-31 | 82.51 | 83.25 | 81.29 | 81.72 | -2.097% | 416,752 | -1.260% | |
| 2026-08-28 | 83.52 | 84.03 | 82.38 | 83.47 | +0.457% | 282,737 | -3.331% | |
| 2026-08-27 | 82.66 | 84.08 | 82.51 | 83.09 | -0.681% | 432,948 | -2.888% | |
| 2026-08-26 | 85.19 | 85.40 | 82.35 | 83.66 | -1.900% | 297,011 | -3.550% | |
| 2026-08-25 | 85.80 | 86.00 | 83.17 | 85.28 | +0.188% | 340,913 | -5.382% | |
| 2026-08-24 | 83.18 | 85.31 | 83.16 | 85.12 | +2.050% | 416,466 | -5.204% | Div $0.470 |
| 2026-08-21 | 86.29 | 86.29 | 83.36 | 83.41 | -2.422% | 525,895 | -3.261% | |
| 2026-08-20 | 85.97 | 85.97 | 83.97 | 85.48 | -2.242% | 369,534 | -5.604% | |
| 2026-08-19 | 85.10 | 87.57 | 85.04 | 87.44 | +4.431% | 583,501 | -7.720% | |
| 2026-08-18 | 85.40 | 86.04 | 83.64 | 83.73 | -1.238% | 385,123 | -3.631% | |
| 2026-08-17 | 86.03 | 87.39 | 84.67 | 84.78 | -1.487% | 531,980 | -4.824% | |
| 2026-08-14 | 86.10 | 86.47 | 84.76 | 86.06 | -0.463% | 570,643 | -6.240% | |
| 2026-08-13 | 87.30 | 88.07 | 86.33 | 86.46 | -0.346% | 264,076 | -6.674% | |
| 2026-08-12 | 87.48 | 87.48 | 84.04 | 86.76 | -0.755% | 311,004 | -6.996% | |
| 2026-08-11 | 86.55 | 88.56 | 85.38 | 87.42 | +2.246% | 332,008 | -7.698% | |
| 2026-08-10 | 88.70 | 88.70 | 84.14 | 85.50 | -3.760% | 442,391 | -5.626% | |
| 2026-08-07 | 86.20 | 89.12 | 86.20 | 88.84 | +2.693% | 478,257 | -9.174% | |
| 2026-08-06 | 86.79 | 87.43 | 85.38 | 86.51 | -1.199% | 401,381 | -6.728% | |
| 2026-08-05 | 86.34 | 88.95 | 85.60 | 87.56 | +0.725% | 486,246 | -7.846% | |
| 2026-08-04 | 83.68 | 87.18 | 82.81 | 86.93 | +4.033% | 609,092 | -7.178% | |
| 2026-08-03 | 83.79 | 86.09 | 82.89 | 83.56 | +1.224% | 557,860 | -3.435% | |
| 2026-07-31 | 84.07 | 84.60 | 81.81 | 82.55 | -1.726% | 437,309 | -2.253% | |
| 2026-07-30 | 89.65 | 89.65 | 81.82 | 84.00 | -3.025% | 970,057 | -3.940% | |
| 2026-07-29 | 88.02 | 88.22 | 86.03 | 86.62 | -1.434% | 598,187 | -6.846% | |
| 2026-07-28 | 85.96 | 88.72 | 85.96 | 87.88 | +3.767% | 502,052 | -8.182% | |
| 2026-07-27 | 84.74 | 86.03 | 84.19 | 84.69 | +0.225% | 504,872 | -4.723% | |
| 2026-07-24 | 85.43 | 86.89 | 84.36 | 84.50 | -1.112% | 660,115 | -4.509% | |
| 2026-07-23 | 85.24 | 86.18 | 84.69 | 85.45 | -1.122% | 347,540 | -5.571% | |
| 2026-07-22 | 85.31 | 87.05 | 84.87 | 86.42 | +1.277% | 430,849 | -6.630% | |
| 2026-07-21 | 87.67 | 87.99 | 85.11 | 85.33 | -2.368% | 405,795 | -5.438% | |
| 2026-07-20 | 88.10 | 88.10 | 85.43 | 87.40 | -0.783% | 724,685 | -7.677% | |
| 2026-07-17 | 87.37 | 90.61 | 87.18 | 88.09 | -0.181% | 661,441 | -8.400% | |
| 2026-07-16 | 85.18 | 89.03 | 85.18 | 88.25 | +4.314% | 1,025,170 | -8.567% | |
| 2026-07-15 | 84.70 | 86.64 | 84.48 | 84.60 | +0.380% | 934,278 | -4.622% | |
| 2026-07-14 | 83.43 | 84.44 | 81.29 | 84.28 | +1.019% | 339,641 | -4.260% | |
| 2026-07-13 | 82.71 | 84.81 | 82.71 | 83.43 | +0.883% | 472,625 | -3.284% | |
| 2026-07-10 | 84.04 | 85.00 | 82.47 | 82.70 | -1.159% | 735,313 | -2.430% | |
| 2026-07-09 | 83.08 | 85.23 | 83.08 | 83.67 | +0.710% | 707,839 | -3.562% | |
| 2026-07-08 | 86.50 | 87.61 | 82.47 | 83.08 | -5.295% | 827,383 | -2.877% | |
| 2026-07-07 | 87.28 | 88.11 | 86.44 | 87.72 | +2.089% | 678,616 | -8.019% | |
| 2026-07-06 | 85.27 | 86.03 | 84.00 | 85.93 | +1.058% | 845,485 | -6.098% | |
| 2026-07-02 | 85.75 | 86.59 | 84.13 | 85.03 | -0.281% | 1,955,097 | -5.104% | |
| 2026-07-01 | 88.26 | 88.88 | 84.38 | 85.27 | -5.023% | 1,476,039 | -5.371% | |
| 2026-06-30 | 84.63 | 91.12 | 82.35 | 89.78 | -3.649% | 4,239,036 | -10.125% | |
| 2026-06-29 | 94.36 | 95.01 | 91.25 | 93.18 | -2.255% | 580,003 | -13.404% | |
| 2026-06-26 | 92.44 | 96.19 | 92.24 | 95.33 | +2.859% | 1,534,319 | -15.357% | |
| 2026-06-25 | 91.63 | 94.73 | 90.55 | 92.68 | +2.658% | 524,140 | -12.937% | |
| 2026-06-24 | 87.50 | 91.14 | 87.30 | 90.28 | +3.568% | 635,237 | -10.623% | |
| 2026-06-23 | 85.73 | 87.52 | 85.44 | 87.17 | +0.810% | 519,575 | -7.434% | |
| 2026-06-22 | 86.98 | 87.53 | 85.59 | 86.47 | -1.030% | 373,684 | -6.684% | |
| 2026-06-18 | 86.22 | 88.83 | 85.78 | 87.37 | +2.056% | 602,336 | -7.646% | |
| 2026-06-17 | 86.55 | 88.54 | 84.81 | 85.61 | -1.745% | 376,366 | -5.747% | |
| 2026-06-16 | 86.69 | 89.36 | 85.30 | 87.13 | +1.079% | 259,529 | -7.391% | |
| 2026-06-15 | 87.68 | 89.95 | 85.91 | 86.20 | -0.577% | 238,993 | -6.392% | |
| 2026-06-12 | 87.00 | 88.28 | 86.53 | 86.70 | +1.143% | 254,740 | -6.932% | |
| 2026-06-11 | 83.50 | 85.92 | 82.35 | 85.72 | +2.475% | 491,896 | -5.868% | |
| 2026-06-10 | 87.84 | 89.59 | 83.48 | 83.65 | -4.813% | 351,981 | -3.539% | |
| 2026-06-09 | 85.78 | 88.64 | 85.78 | 87.88 | +3.303% | 337,027 | -8.182% | |
| 2026-06-08 | 85.42 | 87.62 | 84.88 | 85.07 | -0.059% | 385,843 | -5.149% | |
| 2026-06-05 | 86.59 | 87.06 | 84.43 | 85.12 | -1.081% | 315,151 | -5.204% | |
| 2026-06-04 | 91.37 | 91.71 | 85.53 | 86.05 | -5.074% | 541,372 | -6.229% | |
| 2026-06-03 | 89.37 | 91.70 | 88.47 | 90.65 | -0.011% | 265,611 | -10.987% | |
| 2026-06-02 | 90.17 | 91.92 | 90.09 | 90.66 | +0.488% | 235,407 | -10.997% | |
| 2026-06-01 | 89.07 | 90.65 | 87.55 | 90.22 | -0.331% | 413,040 | -10.563% | |
| 2026-05-29 | 92.54 | 93.39 | 90.00 | 90.52 | -2.865% | 346,464 | -10.859% | |
| 2026-05-28 | 93.01 | 93.69 | 91.61 | 93.19 | -0.566% | 449,023 | -13.413% | |
| 2026-05-27 | 93.67 | 95.99 | 93.33 | 93.72 | +1.516% | 354,449 | -13.903% | |
| 2026-05-26 | 90.58 | 92.39 | 90.34 | 92.32 | +1.596% | 472,219 | -12.597% | Div $0.470 |
| 2026-05-22 | 90.35 | 91.19 | 89.79 | 90.87 | +0.732% | 308,221 | -11.203% | |
| 2026-05-21 | 89.50 | 91.85 | 88.26 | 90.21 | -0.540% | 708,278 | -10.553% | |
| 2026-05-20 | 88.79 | 90.75 | 87.55 | 90.70 | +2.151% | 490,148 | -11.036% | |
| 2026-05-19 | 89.58 | 89.91 | 87.53 | 88.79 | -1.694% | 416,187 | -9.123% | |
| 2026-05-18 | 91.35 | 92.54 | 89.63 | 90.32 | -0.954% | 345,861 | -10.662% | |
| 2026-05-15 | 93.36 | 93.36 | 91.00 | 91.19 | -3.134% | 324,571 | -11.514% | |
| 2026-05-14 | 96.43 | 98.39 | 93.78 | 94.14 | -1.424% | 454,427 | -14.287% | |
| 2026-05-13 | 94.33 | 95.85 | 93.33 | 95.50 | +1.219% | 442,833 | -15.508% | |
| 2026-05-12 | 95.50 | 95.82 | 93.40 | 94.35 | -0.684% | 435,558 | -14.478% | |
| 2026-05-11 | 96.16 | 97.49 | 93.52 | 95.00 | -0.179% | 593,329 | -15.063% | |
| 2026-05-08 | 95.51 | 96.00 | 94.28 | 95.17 | -0.199% | 395,521 | -15.215% | |
| 2026-05-07 | 96.15 | 96.42 | 94.70 | 95.36 | -0.563% | 413,620 | -15.384% | |
| 2026-05-06 | 94.52 | 96.72 | 93.00 | 95.90 | +6.485% | 890,597 | -15.860% | |
| 2026-05-05 | 85.19 | 90.42 | 85.19 | 90.06 | +5.791% | 753,633 | -10.404% | |
| 2026-05-04 | 87.68 | 89.39 | 83.96 | 85.13 | -4.284% | 756,835 | -5.216% | |
| 2026-05-01 | 93.07 | 93.07 | 86.24 | 88.94 | -4.366% | 777,381 | -9.276% | |
| 2026-04-30 | 93.00 | 96.15 | 90.00 | 93.00 | -0.322% | 1,052,805 | -13.237% | |
| 2026-04-29 | 93.81 | 94.82 | 92.99 | 93.30 | -1.081% | 816,334 | -13.516% | |
| 2026-04-28 | 98.67 | 98.67 | 93.50 | 94.32 | -2.076% | 650,520 | -14.451% | |
| 2026-04-27 | 97.96 | 99.64 | 94.91 | 96.32 | -0.773% | 1,133,603 | -16.227% | |
| 2026-04-24 | 99.62 | 100.95 | 95.34 | 97.07 | -3.027% | 1,127,882 | -16.874% | |
| 2026-04-23 | 101.21 | 102.02 | 99.24 | 100.10 | -1.253% | 421,762 | -19.391% | |
| 2026-04-22 | 103.94 | 104.26 | 100.41 | 101.37 | -2.162% | 344,084 | -20.401% | |
| 2026-04-21 | 103.73 | 106.01 | 101.83 | 103.61 | -0.116% | 322,487 | -22.121% | |
| 2026-04-20 | 106.65 | 106.72 | 102.81 | 103.73 | -2.993% | 601,883 | -22.212% | |
| 2026-04-17 | 104.85 | 114.24 | 104.85 | 106.93 | +3.916% | 756,543 | -24.539% | |
| 2026-04-16 | 98.22 | 104.86 | 97.06 | 102.90 | +3.667% | 652,879 | -21.584% | |
| 2026-04-15 | 110.14 | 110.26 | 98.53 | 99.26 | -10.890% | 1,137,730 | -18.708% | |
| 2026-04-14 | 112.81 | 113.97 | 109.23 | 111.39 | -0.554% | 588,138 | -27.561% | |
| 2026-04-13 | 117.72 | 119.27 | 110.69 | 112.01 | -4.753% | 721,542 | -27.962% | |
| 2026-04-10 | 119.69 | 121.39 | 117.15 | 117.60 | -0.835% | 317,337 | -31.386% | |
| 2026-04-09 | 119.28 | 120.87 | 116.95 | 118.59 | -2.065% | 407,236 | -31.959% | |
| 2026-04-08 | 116.60 | 121.36 | 116.03 | 121.09 | +8.542% | 542,277 | -33.364% | |
| 2026-04-07 | 112.50 | 113.59 | 110.70 | 111.56 | -2.020% | 209,672 | -27.671% | |
| 2026-04-06 | 113.65 | 114.90 | 112.35 | 113.86 | -0.594% | 209,458 | -29.132% | |
| 2026-04-02 | 110.77 | 114.88 | 110.02 | 114.54 | +1.372% | 418,375 | -29.553% | |
| 2026-04-01 | 111.17 | 113.74 | 110.22 | 112.99 | +1.729% | 570,619 | -28.587% | |
| 2026-03-31 | 106.92 | 113.03 | 105.48 | 111.07 | +5.080% | 646,502 | -27.352% | |
| 2026-03-30 | 108.19 | 108.88 | 105.49 | 105.70 | -1.574% | 487,114 | -23.661% | |
| 2026-03-27 | 107.97 | 110.22 | 106.97 | 107.39 | -0.712% | 307,569 | -24.863% | |
| 2026-03-26 | 110.61 | 111.67 | 107.28 | 108.16 | -3.429% | 451,571 | -25.398% | |
| 2026-03-25 | 113.76 | 114.00 | 109.91 | 112.00 | -0.071% | 262,706 | -27.955% | |
| 2026-03-24 | 110.09 | 113.88 | 109.99 | 112.08 | +0.385% | 188,679 | -28.007% | |
| 2026-03-23 | 112.30 | 113.41 | 109.99 | 111.65 | +3.179% | 271,336 | -27.730% | |
| 2026-03-20 | 110.50 | 111.07 | 107.19 | 108.21 | -2.249% | 572,069 | -25.432% | |
| 2026-03-19 | 112.08 | 113.41 | 109.08 | 110.70 | -1.687% | 257,838 | -27.109% | |
| 2026-03-18 | 113.85 | 115.10 | 112.16 | 112.60 | -1.616% | 275,829 | -28.339% | |
| 2026-03-17 | 115.10 | 116.62 | 112.69 | 114.45 | -0.253% | 220,353 | -29.498% | |
| 2026-03-16 | 114.95 | 116.41 | 113.96 | 114.74 | +0.376% | 204,490 | -29.676% | |
| 2026-03-13 | 115.06 | 117.76 | 112.84 | 114.31 | +1.034% | 286,262 | -29.411% | |
| 2026-03-12 | 113.33 | 115.00 | 112.03 | 113.14 | -1.660% | 293,998 | -28.681% | |
| 2026-03-11 | 115.13 | 119.22 | 113.77 | 115.05 | -0.613% | 155,345 | -29.865% | |
| 2026-03-10 | 115.56 | 117.94 | 114.89 | 115.76 | -0.387% | 205,732 | -30.295% | |
| 2026-03-09 | 113.94 | 116.68 | 111.18 | 116.21 | +0.345% | 338,320 | -30.565% | |
| 2026-03-06 | 118.00 | 118.67 | 114.90 | 115.81 | -3.104% | 389,466 | -30.326% | |
| 2026-03-05 | 119.99 | 121.24 | 118.08 | 119.52 | -1.248% | 385,209 | -32.488% | |
| 2026-03-04 | 123.96 | 124.47 | 120.11 | 121.03 | -1.465% | 298,645 | -33.331% | |
| 2026-03-03 | 120.23 | 122.96 | 118.76 | 122.83 | -0.800% | 253,399 | -34.308% | |
| 2026-03-02 | 122.28 | 124.14 | 120.42 | 123.82 | +0.024% | 350,364 | -34.833% | |
| 2026-02-27 | 124.98 | 125.02 | 122.00 | 123.79 | -2.220% | 347,732 | -34.817% | |
| 2026-02-26 | 129.00 | 129.50 | 124.77 | 126.60 | -1.379% | 292,117 | -36.264% | |
| 2026-02-25 | 129.03 | 130.75 | 125.08 | 128.37 | -0.673% | 361,543 | -37.143% | |
| 2026-02-24 | 131.09 | 132.56 | 127.21 | 129.24 | -0.592% | 375,660 | -37.566% | |
| 2026-02-23 | 136.37 | 136.37 | 129.95 | 130.01 | -4.998% | 348,321 | -37.936% | Div $0.470 |
| 2026-02-20 | 136.23 | 137.94 | 134.71 | 136.85 | +0.755% | 249,921 | -41.038% | |
| 2026-02-19 | 136.10 | 136.98 | 134.23 | 135.82 | -1.225% | 236,527 | -40.593% | |
| 2026-02-18 | 139.61 | 141.60 | 137.50 | 137.51 | -1.547% | 360,701 | -41.321% | |
| 2026-02-17 | 143.62 | 143.63 | 138.12 | 139.67 | -2.397% | 296,929 | -42.228% | |
| 2026-02-13 | 141.43 | 144.29 | 139.95 | 143.10 | +1.252% | 306,606 | -43.613% | |
| 2026-02-12 | 146.51 | 148.50 | 138.56 | 141.33 | -3.033% | 351,819 | -42.907% | |
| 2026-02-11 | 143.51 | 146.01 | 142.52 | 145.75 | +2.274% | 347,787 | -44.638% | |
| 2026-02-10 | 142.72 | 144.12 | 140.03 | 142.51 | +0.621% | 358,288 | -43.379% | |
| 2026-02-09 | 141.29 | 141.80 | 137.90 | 141.63 | +0.554% | 348,429 | -43.028% | |
| 2026-02-06 | 140.56 | 142.00 | 137.02 | 140.85 | +0.178% | 496,777 | -42.712% | |
| 2026-02-05 | 136.70 | 144.40 | 134.75 | 140.60 | +4.372% | 823,788 | -42.610% | |
| 2026-02-04 | 133.38 | 134.88 | 129.51 | 134.71 | +2.061% | 539,367 | -40.101% | |
| 2026-02-03 | 126.62 | 132.56 | 126.38 | 131.99 | +4.159% | 435,746 | -38.867% | |
| 2026-02-02 | 126.97 | 128.17 | 125.99 | 126.72 | +0.436% | 285,702 | -36.324% | |
| 2026-01-30 | 128.36 | 129.00 | 125.03 | 126.17 | -2.586% | 339,431 | -36.047% | |
| 2026-01-29 | 130.37 | 130.72 | 128.27 | 129.52 | -0.116% | 273,108 | -37.701% | |
| 2026-01-28 | 130.23 | 130.96 | 128.38 | 129.67 | -0.200% | 192,467 | -37.773% | |
| 2026-01-27 | 128.72 | 130.07 | 127.59 | 129.93 | +0.783% | 196,504 | -37.897% | |
| 2026-01-26 | 127.85 | 130.42 | 126.27 | 128.92 | +0.499% | 270,900 | -37.411% | |
| 2026-01-23 | 128.38 | 129.78 | 127.74 | 128.28 | -0.388% | 214,393 | -37.099% | |
| 2026-01-22 | 133.21 | 135.17 | 127.74 | 128.78 | -3.187% | 571,865 | -37.343% | |
| 2026-01-21 | 127.67 | 133.31 | 127.46 | 133.02 | +4.190% | 426,247 | -39.340% | |
| 2026-01-20 | 126.39 | 128.31 | 121.35 | 127.67 | -0.375% | 474,006 | -36.798% | |
| 2026-01-16 | 126.82 | 128.81 | 125.84 | 128.15 | +1.852% | 311,036 | -37.035% | |
| 2026-01-15 | 120.24 | 126.45 | 120.00 | 125.82 | +4.684% | 575,364 | -35.869% | |
| 2026-01-14 | 118.66 | 120.87 | 117.72 | 120.19 | +0.712% | 855,803 | -32.865% | |
| 2026-01-13 | 117.76 | 120.18 | 117.07 | 119.34 | +1.342% | 272,245 | -32.386% | |
| 2026-01-12 | 118.22 | 119.34 | 116.80 | 117.76 | -1.158% | 219,805 | -31.479% | |
| 2026-01-09 | 116.20 | 119.19 | 116.12 | 119.14 | +2.769% | 289,809 | -32.273% | |
| 2026-01-08 | 111.97 | 116.43 | 111.97 | 115.93 | +2.593% | 301,596 | -30.398% | |
| 2026-01-07 | 113.28 | 113.65 | 110.58 | 113.00 | +0.186% | 213,181 | -28.593% | |
| 2026-01-06 | 109.03 | 112.96 | 108.30 | 112.79 | +1.603% | 307,803 | -28.460% | |
| 2026-01-05 | 109.85 | 113.10 | 109.85 | 111.01 | +0.525% | 165,603 | -27.313% | |
| 2026-01-02 | 108.05 | 110.61 | 107.20 | 110.43 | +1.845% | 248,253 | -26.931% | |
| 2025-12-31 | 111.30 | 111.94 | 108.08 | 108.43 | -2.622% | 209,176 | -25.583% | |
| 2025-12-30 | 111.61 | 112.52 | 110.86 | 111.35 | -0.411% | 184,890 | -27.535% | |
| 2025-12-29 | 112.21 | 112.59 | 111.03 | 111.81 | -0.214% | 238,905 | -27.833% | |
| 2025-12-26 | 112.73 | 113.34 | 111.15 | 112.05 | -0.444% | 178,416 | -27.988% | |
| 2025-12-24 | 111.48 | 112.77 | 109.19 | 112.55 | +0.653% | 110,664 | -28.307% | |
| 2025-12-23 | 111.82 | 113.08 | 110.82 | 111.82 | -0.285% | 197,864 | -27.839% | |
| 2025-12-22 | 110.99 | 113.42 | 110.34 | 112.14 | +1.301% | 256,013 | -28.045% | |
| 2025-12-19 | 111.04 | 112.70 | 110.22 | 110.70 | -0.234% | 486,843 | -27.109% | |
| 2025-12-18 | 111.64 | 113.58 | 109.89 | 110.96 | -0.609% | 302,726 | -27.280% | |
| 2025-12-17 | 113.28 | 115.06 | 110.96 | 111.64 | -1.941% | 391,227 | -27.723% | |
| 2025-12-16 | 114.12 | 115.42 | 112.06 | 113.85 | -0.289% | 416,860 | -29.126% | |
| 2025-12-15 | 114.73 | 114.98 | 111.94 | 114.18 | -0.713% | 259,422 | -29.331% | |
| 2025-12-12 | 115.47 | 116.32 | 113.55 | 115.00 | -0.407% | 340,494 | -29.835% | |
| 2025-12-11 | 114.88 | 116.02 | 114.44 | 115.47 | +1.174% | 389,021 | -30.120% | |
| 2025-12-10 | 109.15 | 115.03 | 108.16 | 114.13 | +5.160% | 416,750 | -29.300% | |
| 2025-12-09 | 107.25 | 110.27 | 107.25 | 108.53 | +0.789% | 278,064 | -25.652% | |
| 2025-12-08 | 107.89 | 109.16 | 105.82 | 107.68 | +0.335% | 285,035 | -25.065% | |
| 2025-12-05 | 107.28 | 108.83 | 106.27 | 107.32 | +0.327% | 196,019 | -24.814% | |
| 2025-12-04 | 108.40 | 108.90 | 106.03 | 106.97 | -1.255% | 193,649 | -24.568% | |
| 2025-12-03 | 109.32 | 110.24 | 108.13 | 108.33 | -0.368% | 391,010 | -25.515% | |
| 2025-12-02 | 107.80 | 109.39 | 105.92 | 108.73 | +1.779% | 202,925 | -25.789% | |
| 2025-12-01 | 106.82 | 108.50 | 104.86 | 106.83 | -1.284% | 179,494 | -24.469% | Div $0.470 |
| 2025-11-28 | 108.13 | 108.53 | 106.87 | 108.22 | +0.604% | 144,116 | -25.439% | |
| 2025-11-26 | 106.43 | 109.21 | 105.62 | 107.57 | +0.505% | 385,406 | -24.988% | |
| 2025-11-25 | 105.63 | 108.73 | 104.17 | 107.03 | +1.992% | 255,322 | -24.610% | |
| 2025-11-24 | 103.80 | 105.81 | 101.50 | 104.94 | +0.759% | 318,614 | -23.108% | |
| 2025-11-21 | 99.24 | 105.43 | 96.62 | 104.15 | +4.948% | 436,922 | -22.525% | |
| 2025-11-20 | 100.28 | 100.94 | 98.17 | 99.24 | +0.823% | 217,439 | -18.692% | |
| 2025-11-19 | 97.81 | 100.16 | 97.78 | 98.43 | +0.665% | 157,472 | -18.023% | |
| 2025-11-18 | 96.00 | 98.05 | 95.25 | 97.78 | +0.835% | 338,303 | -17.478% | |
| 2025-11-17 | 99.45 | 99.70 | 96.14 | 96.97 | -3.030% | 189,344 | -16.789% | |
| 2025-11-14 | 98.90 | 100.10 | 98.06 | 100.00 | -1.235% | 259,982 | -19.310% | |
| 2025-11-13 | 103.16 | 103.91 | 100.50 | 101.25 | -2.041% | 194,313 | -20.306% | |
| 2025-11-12 | 105.03 | 106.58 | 103.32 | 103.36 | -1.702% | 241,256 | -21.933% | |
| 2025-11-11 | 105.02 | 106.55 | 104.42 | 105.15 | +0.535% | 217,119 | -23.262% | |
| 2025-11-10 | 106.20 | 106.20 | 104.06 | 104.59 | -1.200% | 190,164 | -22.851% | |
| 2025-11-07 | 103.93 | 105.90 | 102.31 | 105.86 | +1.661% | 155,025 | -23.777% | |
| 2025-11-06 | 105.66 | 106.87 | 104.04 | 104.13 | -2.198% | 285,845 | -22.510% | |
| 2025-11-05 | 104.94 | 106.92 | 104.29 | 106.47 | +1.477% | 321,750 | -24.213% | |
| 2025-11-04 | 102.42 | 105.09 | 100.16 | 104.92 | +2.042% | 441,997 | -23.094% | |
| 2025-11-03 | 103.54 | 104.44 | 100.41 | 102.82 | -1.485% | 255,899 | -21.523% | |
| 2025-10-31 | 100.47 | 106.00 | 98.83 | 104.37 | +3.511% | 362,759 | -22.689% | |
| 2025-10-30 | 99.00 | 104.22 | 99.00 | 100.83 | +1.962% | 395,011 | -19.974% | |
| 2025-10-29 | 103.97 | 104.68 | 98.19 | 98.89 | -5.594% | 799,043 | -18.404% | |
| 2025-10-28 | 103.86 | 104.90 | 103.00 | 104.75 | +0.153% | 235,011 | -22.969% | |
| 2025-10-27 | 103.57 | 104.60 | 103.00 | 104.59 | +1.190% | 259,509 | -22.851% | |
| 2025-10-24 | 103.20 | 103.95 | 101.60 | 103.36 | +1.115% | 218,181 | -21.933% | |
| 2025-10-23 | 100.84 | 102.78 | 100.40 | 102.22 | +1.509% | 335,001 | -21.062% | |
| 2025-10-22 | 99.79 | 103.49 | 99.19 | 100.70 | +1.502% | 316,553 | -19.871% | |
| 2025-10-21 | 97.53 | 99.79 | 96.66 | 99.21 | +1.890% | 209,474 | -18.667% | |
| 2025-10-20 | 98.64 | 99.76 | 96.76 | 97.37 | -0.266% | 198,152 | -17.131% | |
| 2025-10-17 | 98.99 | 99.94 | 97.54 | 97.63 | -1.374% | 252,306 | -17.351% | |
| 2025-10-16 | 99.81 | 99.81 | 97.83 | 98.99 | -0.533% | 138,252 | -18.487% | |
| 2025-10-15 | 99.97 | 101.38 | 98.80 | 99.52 | +0.302% | 161,463 | -18.921% | |
| 2025-10-14 | 96.29 | 99.80 | 95.91 | 99.22 | +2.331% | 205,639 | -18.676% | |
| 2025-10-13 | 97.91 | 99.19 | 96.70 | 96.96 | -0.319% | 160,677 | -16.780% | |
| 2025-10-10 | 97.77 | 98.70 | 96.49 | 97.27 | +0.093% | 265,451 | -17.045% | |
| 2025-10-09 | 98.05 | 98.53 | 96.43 | 97.18 | -1.280% | 250,498 | -16.969% | |
| 2025-10-08 | 99.73 | 100.40 | 98.24 | 98.44 | -1.254% | 157,750 | -18.031% | |
| 2025-10-07 | 100.03 | 101.41 | 98.81 | 99.69 | -0.310% | 263,718 | -19.059% | |
| 2025-10-06 | 104.04 | 106.00 | 99.46 | 100.00 | -3.698% | 287,600 | -19.310% | |
| 2025-10-03 | 104.09 | 106.60 | 102.75 | 103.84 | -0.336% | 370,667 | -22.294% | |
| 2025-10-02 | 103.13 | 104.36 | 102.65 | 104.19 | +1.204% | 188,051 | -22.555% | |
| 2025-10-01 | 102.81 | 104.78 | 101.46 | 102.95 | -0.464% | 190,429 | -21.622% | |
| 2025-09-30 | 103.69 | 106.81 | 102.17 | 103.43 | 0.000% | 196,916 | -21.986% | |
| 2025-09-29 | 103.80 | 104.06 | 102.21 | 103.43 | -0.164% | 253,985 | -21.986% | |
| 2025-09-26 | 102.33 | 104.12 | 102.17 | 103.60 | +1.241% | 214,941 | -22.114% | |
| 2025-09-25 | 103.21 | 103.84 | 101.86 | 102.33 | -1.663% | 217,192 | -21.147% | |
| 2025-09-24 | 106.04 | 106.74 | 103.94 | 104.06 | -1.514% | 146,572 | -22.458% | |
| 2025-09-23 | 105.87 | 106.90 | 104.85 | 105.66 | +0.266% | 216,780 | -23.632% | |
| 2025-09-22 | 105.85 | 107.91 | 105.03 | 105.38 | -0.604% | 211,085 | -23.429% | |
| 2025-09-19 | 107.93 | 108.51 | 105.17 | 106.02 | -1.294% | 587,724 | -23.892% | |
| 2025-09-18 | 106.37 | 108.22 | 106.02 | 107.41 | +1.216% | 222,403 | -24.877% | |
| 2025-09-17 | 107.72 | 109.98 | 105.73 | 106.12 | -1.284% | 416,369 | -23.963% | |
| 2025-09-16 | 109.92 | 111.31 | 107.08 | 107.50 | -2.273% | 207,854 | -24.940% | |
| 2025-09-15 | 110.57 | 110.57 | 108.23 | 110.00 | -0.335% | 537,199 | -26.645% | |
| 2025-09-12 | 113.62 | 113.62 | 110.00 | 110.37 | -3.023% | 136,955 | -26.891% | |
| 2025-09-11 | 112.25 | 114.06 | 111.88 | 113.81 | +1.935% | 206,601 | -29.101% | |
| 2025-09-10 | 112.06 | 112.99 | 110.36 | 111.65 | -0.197% | 164,759 | -27.730% | |
| 2025-09-09 | 113.01 | 114.06 | 111.06 | 111.87 | -1.323% | 222,476 | -27.872% | |
| 2025-09-08 | 113.70 | 114.10 | 112.02 | 113.37 | -0.167% | 148,256 | -28.826% | |
| 2025-09-05 | 114.68 | 116.22 | 113.31 | 113.56 | -0.438% | 272,196 | -28.945% | |
| 2025-09-04 | 111.47 | 114.29 | 110.95 | 114.06 | +1.894% | 217,584 | -29.257% | |
| 2025-09-03 | 110.36 | 111.97 | 109.27 | 111.94 | +0.856% | 356,556 | -27.917% | |
| 2025-09-02 | 110.53 | 111.68 | 110.08 | 110.99 | -0.769% | 201,030 | -27.300% | |
| 2025-08-29 | 113.04 | 113.24 | 111.57 | 111.85 | -0.551% | 196,604 | -27.859% | |
| 2025-08-28 | 114.35 | 114.35 | 111.90 | 112.47 | -1.359% | 220,966 | -28.256% | |
| 2025-08-27 | 113.15 | 114.58 | 110.50 | 114.02 | +0.290% | 223,982 | -29.232% | |
| 2025-08-26 | 115.42 | 115.83 | 113.68 | 113.69 | -1.131% | 275,707 | -29.026% | |
| 2025-08-25 | 114.83 | 115.86 | 112.61 | 114.99 | -0.905% | 210,333 | -29.829% | Div $0.400 |
| 2025-08-22 | 111.71 | 116.78 | 110.72 | 116.04 | +4.437% | 334,226 | -30.464% | |
| 2025-08-21 | 110.64 | 111.61 | 109.00 | 111.11 | -0.045% | 228,119 | -27.378% | |
| 2025-08-20 | 111.95 | 112.25 | 111.12 | 111.16 | -1.068% | 164,209 | -27.411% | |
| 2025-08-19 | 110.82 | 113.47 | 110.53 | 112.36 | +1.942% | 197,305 | -28.186% | |
| 2025-08-18 | 112.01 | 112.01 | 109.90 | 110.22 | -1.703% | 338,256 | -26.792% | |
| 2025-08-15 | 112.96 | 113.13 | 111.15 | 112.13 | -0.338% | 889,129 | -28.039% | |
| 2025-08-14 | 113.67 | 114.13 | 107.53 | 112.51 | -1.368% | 380,223 | -28.282% | |
| 2025-08-13 | 107.83 | 114.26 | 106.17 | 114.07 | +5.318% | 812,648 | -29.263% | |
| 2025-08-12 | 103.89 | 108.49 | 103.26 | 108.31 | +5.125% | 489,287 | -25.501% | |
| 2025-08-11 | 100.59 | 103.10 | 99.92 | 103.03 | +2.650% | 302,400 | -21.683% | |
| 2025-08-08 | 101.41 | 102.64 | 100.14 | 100.37 | -0.752% | 257,636 | -19.607% | |
| 2025-08-07 | 103.31 | 103.98 | 100.63 | 101.13 | -1.337% | 157,709 | -20.212% | |
| 2025-08-06 | 102.85 | 103.06 | 101.72 | 102.50 | -0.234% | 263,224 | -21.278% | |
| 2025-08-05 | 100.84 | 103.96 | 99.77 | 102.74 | +2.382% | 389,945 | -21.462% | |
| 2025-08-04 | 98.89 | 101.52 | 97.00 | 100.35 | +2.356% | 296,679 | -19.591% | |
| 2025-08-01 | 98.95 | 99.08 | 95.60 | 98.04 | +0.823% | 400,912 | -17.697% | |
| 2025-07-31 | 98.11 | 103.14 | 96.77 | 97.24 | -3.818% | 618,795 | -17.020% | |
| 2025-07-30 | 101.66 | 103.25 | 100.10 | 101.10 | -0.188% | 739,458 | -20.188% | |
| 2025-07-29 | 100.72 | 101.65 | 99.41 | 101.29 | +1.310% | 449,933 | -20.338% | |
| 2025-07-28 | 100.01 | 100.95 | 99.45 | 99.98 | -0.020% | 234,068 | -19.294% | |
| 2025-07-25 | 98.26 | 100.12 | 97.25 | 100.00 | +2.480% | 231,986 | -19.310% | |
| 2025-07-24 | 98.66 | 99.34 | 97.30 | 97.58 | -1.949% | 250,725 | -17.309% | |
| 2025-07-23 | 99.77 | 100.88 | 99.14 | 99.52 | +0.343% | 242,670 | -18.921% | |
| 2025-07-22 | 96.02 | 99.91 | 94.70 | 99.18 | +3.442% | 271,089 | -18.643% | |
| 2025-07-21 | 96.60 | 97.45 | 95.71 | 95.88 | +0.073% | 263,269 | -15.843% | |
| 2025-07-18 | 98.28 | 98.28 | 95.27 | 95.81 | -1.481% | 195,552 | -15.781% | |
| 2025-07-17 | 96.90 | 99.01 | 96.90 | 97.25 | 0.000% | 242,349 | -17.028% | |
| 2025-07-16 | 97.91 | 99.42 | 96.00 | 97.25 | -0.389% | 519,542 | -17.028% | |
| 2025-07-15 | 99.90 | 100.20 | 97.61 | 97.63 | -1.800% | 280,438 | -17.351% | |
| 2025-07-14 | 99.75 | 99.75 | 97.91 | 99.42 | -0.161% | 188,728 | -18.839% | |
| 2025-07-11 | 99.82 | 100.86 | 98.06 | 99.58 | -1.034% | 207,141 | -18.970% | |
| 2025-07-10 | 99.30 | 102.83 | 98.28 | 100.62 | +0.852% | 387,839 | -19.807% | |
| 2025-07-09 | 99.13 | 99.86 | 97.94 | 99.77 | +1.300% | 139,402 | -19.124% | |
| 2025-07-08 | 97.38 | 99.96 | 96.59 | 98.49 | +1.841% | 293,315 | -18.073% | |
| 2025-07-07 | 97.68 | 98.67 | 95.75 | 96.71 | -1.767% | 216,161 | -16.565% | |
| 2025-07-03 | 99.89 | 100.30 | 97.38 | 98.45 | -0.666% | 153,495 | -18.040% | |
| 2025-07-02 | 95.79 | 99.26 | 94.73 | 99.11 | +3.998% | 408,923 | -18.585% | |
| 2025-07-01 | 91.73 | 98.35 | 91.02 | 95.30 | +3.284% | 663,982 | -15.331% | |
| 2025-06-30 | 92.49 | 93.02 | 90.79 | 92.27 | -0.173% | 314,810 | -12.550% | |
| 2025-06-27 | 91.47 | 92.91 | 91.31 | 92.43 | +1.149% | 298,039 | -12.702% | |
| 2025-06-26 | 89.79 | 91.40 | 85.02 | 91.38 | +1.635% | 195,419 | -11.698% | |
| 2025-06-25 | 91.27 | 91.50 | 89.63 | 89.91 | -1.866% | 179,743 | -10.255% | |
| 2025-06-24 | 91.75 | 92.95 | 91.23 | 91.62 | +0.560% | 200,583 | -11.930% | |
| 2025-06-23 | 89.13 | 91.20 | 87.97 | 91.11 | +2.290% | 210,695 | -11.437% | |
| 2025-06-20 | 89.90 | 90.47 | 88.08 | 89.07 | -0.658% | 472,850 | -9.408% | |
| 2025-06-18 | 88.22 | 90.75 | 87.40 | 89.66 | +1.794% | 301,645 | -10.004% | |
| 2025-06-17 | 89.02 | 89.99 | 88.00 | 88.08 | -2.242% | 248,059 | -8.390% | |
| 2025-06-16 | 90.38 | 92.45 | 89.87 | 90.10 | +0.200% | 216,076 | -10.444% | |
| 2025-06-13 | 91.68 | 93.00 | 89.62 | 89.92 | -3.343% | 410,179 | -10.265% | |
| 2025-06-12 | 89.99 | 93.12 | 89.14 | 93.03 | +2.637% | 399,881 | -13.265% | |
| 2025-06-11 | 91.58 | 92.20 | 88.89 | 90.64 | -0.407% | 189,654 | -10.977% | |
| 2025-06-10 | 91.53 | 92.47 | 90.41 | 91.01 | -0.066% | 179,490 | -11.339% | |
| 2025-06-09 | 90.62 | 92.00 | 89.91 | 91.07 | +0.842% | 252,857 | -11.398% | |
| 2025-06-06 | 91.34 | 92.00 | 89.67 | 90.31 | -0.309% | 597,048 | -10.652% | |
| 2025-06-05 | 86.71 | 90.65 | 85.78 | 90.59 | +4.306% | 483,641 | -10.928% | |
| 2025-06-04 | 86.38 | 87.44 | 85.96 | 86.85 | +0.930% | 214,008 | -7.093% | |
| 2025-06-03 | 83.25 | 86.16 | 82.55 | 86.05 | +4.164% | 210,961 | -6.229% | |
| 2025-06-02 | 85.44 | 86.45 | 82.24 | 82.61 | -3.785% | 372,247 | -2.324% | |
| 2025-05-30 | 85.91 | 86.56 | 85.17 | 85.86 | -0.510% | 294,042 | -6.021% | |
| 2025-05-29 | 87.03 | 87.29 | 85.69 | 86.30 | -0.622% | 176,313 | -6.501% | |
| 2025-05-28 | 88.03 | 88.03 | 86.64 | 86.84 | 0.000% | 171,365 | -7.082% |