WINA
Winmark Corp
stockNASDAQ
Market OpenOct 12, 2026 12:10:54 PM EDT
290.29USD-0.538%(-1.57)19,746
288.53Bid291.00Ask2.47SpreadPre-marketOct 12, 2026 9:19:30 AM EDT
292.00USD+0.048%(+0.14)
WINA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 292.30 | 292.30 | 287.51 | 290.29 | -0.538% | 19,746 | 0.000% | |
| 2026-10-09 | 295.99 | 295.99 | 290.54 | 291.86 | -1.111% | 38,859 | -0.538% | |
| 2026-10-08 | 294.92 | 299.05 | 290.94 | 295.14 | +0.075% | 69,506 | -1.643% | |
| 2026-10-07 | 293.01 | 296.07 | 290.55 | 294.92 | -0.314% | 54,112 | -1.570% | |
| 2026-10-06 | 294.66 | 297.31 | 291.80 | 295.85 | +0.677% | 69,456 | -1.879% | |
| 2026-10-05 | 297.69 | 299.55 | 280.83 | 293.86 | -1.287% | 92,241 | -1.215% | |
| 2026-10-02 | 302.88 | 303.97 | 294.54 | 297.69 | -0.591% | 46,185 | -2.486% | |
| 2026-10-01 | 299.55 | 303.40 | 295.63 | 299.46 | -0.243% | 69,973 | -3.062% | |
| 2026-09-30 | 308.30 | 311.29 | 298.42 | 300.19 | -1.879% | 110,549 | -3.298% | |
| 2026-09-29 | 299.60 | 306.74 | 299.60 | 305.94 | +2.103% | 68,325 | -5.115% | |
| 2026-09-28 | 295.83 | 300.41 | 292.89 | 299.64 | +1.110% | 65,786 | -3.120% | |
| 2026-09-25 | 293.27 | 299.54 | 290.00 | 296.35 | +1.206% | 71,532 | -2.045% | |
| 2026-09-24 | 292.27 | 296.36 | 287.13 | 292.82 | +0.536% | 96,393 | -0.864% | |
| 2026-09-23 | 292.26 | 296.20 | 287.94 | 291.26 | -0.905% | 92,949 | -0.333% | |
| 2026-09-22 | 290.84 | 296.58 | 287.05 | 293.92 | +2.701% | 90,232 | -1.235% | |
| 2026-09-21 | 287.89 | 292.53 | 280.05 | 286.19 | +0.284% | 123,343 | +1.433% | |
| 2026-09-18 | 293.34 | 293.35 | 283.36 | 285.38 | -3.153% | 537,370 | +1.721% | |
| 2026-09-17 | 299.66 | 301.15 | 291.55 | 294.67 | -0.068% | 97,602 | -1.486% | |
| 2026-09-16 | 301.66 | 305.00 | 293.90 | 294.87 | -2.215% | 88,741 | -1.553% | |
| 2026-09-15 | 299.99 | 301.94 | 291.60 | 301.55 | +0.695% | 122,137 | -3.734% | |
| 2026-09-14 | 308.47 | 312.05 | 298.53 | 299.47 | -2.918% | 84,991 | -3.065% | |
| 2026-09-11 | 314.00 | 317.54 | 305.58 | 308.47 | -0.510% | 55,288 | -5.894% | |
| 2026-09-10 | 308.70 | 311.35 | 306.24 | 310.05 | -0.485% | 44,259 | -6.373% | |
| 2026-09-09 | 312.26 | 313.79 | 305.99 | 311.56 | -0.224% | 71,735 | -6.827% | |
| 2026-09-08 | 315.99 | 315.99 | 306.80 | 312.26 | -1.857% | 64,580 | -7.036% | |
| 2026-09-04 | 315.64 | 323.78 | 315.00 | 318.17 | +0.243% | 89,769 | -8.763% | |
| 2026-09-03 | 324.86 | 324.86 | 316.96 | 317.40 | -0.663% | 43,948 | -8.541% | |
| 2026-09-02 | 329.47 | 329.47 | 319.28 | 319.52 | -2.003% | 81,129 | -9.148% | |
| 2026-09-01 | 330.92 | 330.92 | 317.83 | 326.05 | -2.005% | 75,750 | -10.968% | |
| 2026-08-31 | 338.00 | 338.65 | 332.26 | 332.72 | -1.343% | 66,711 | -12.752% | |
| 2026-08-28 | 337.25 | 339.93 | 333.62 | 337.25 | +0.603% | 32,258 | -13.924% | |
| 2026-08-27 | 341.96 | 342.09 | 334.26 | 335.23 | -3.132% | 37,184 | -13.406% | |
| 2026-08-26 | 349.88 | 350.71 | 342.92 | 346.07 | -0.308% | 43,472 | -16.118% | |
| 2026-08-25 | 350.59 | 350.59 | 338.02 | 347.14 | -1.046% | 37,141 | -16.377% | |
| 2026-08-24 | 346.75 | 353.12 | 345.97 | 350.81 | +1.897% | 23,013 | -17.252% | |
| 2026-08-21 | 346.12 | 346.41 | 337.43 | 344.28 | +0.405% | 37,959 | -15.682% | |
| 2026-08-20 | 346.57 | 349.45 | 342.24 | 342.89 | -3.250% | 33,827 | -15.340% | |
| 2026-08-19 | 345.00 | 354.95 | 345.00 | 354.41 | +3.227% | 30,399 | -18.092% | |
| 2026-08-18 | 352.00 | 352.67 | 342.48 | 343.33 | -1.844% | 29,281 | -15.449% | |
| 2026-08-17 | 345.99 | 350.37 | 341.26 | 349.78 | -0.350% | 31,576 | -17.008% | |
| 2026-08-14 | 349.13 | 357.71 | 347.83 | 351.01 | +0.403% | 39,523 | -17.299% | |
| 2026-08-13 | 350.43 | 356.31 | 345.86 | 349.60 | +1.160% | 44,896 | -16.965% | |
| 2026-08-12 | 367.24 | 370.00 | 345.32 | 345.59 | -6.585% | 76,538 | -16.002% | Div $1.020 |
| 2026-08-11 | 376.67 | 384.78 | 369.00 | 369.95 | -2.181% | 107,444 | -21.533% | |
| 2026-08-10 | 364.97 | 378.82 | 364.03 | 378.20 | +2.738% | 40,355 | -23.244% | |
| 2026-08-07 | 354.72 | 371.93 | 351.62 | 368.12 | +4.053% | 47,794 | -21.143% | |
| 2026-08-06 | 364.09 | 364.79 | 348.98 | 353.78 | -2.438% | 40,760 | -17.946% | |
| 2026-08-05 | 359.04 | 366.51 | 353.30 | 362.62 | +2.386% | 47,171 | -19.947% | |
| 2026-08-04 | 346.30 | 356.35 | 346.30 | 354.17 | +1.505% | 46,966 | -18.037% | |
| 2026-08-03 | 338.82 | 348.93 | 338.82 | 348.92 | +4.624% | 44,475 | -16.803% | |
| 2026-07-31 | 329.09 | 334.03 | 325.06 | 333.50 | +0.649% | 56,232 | -12.957% | |
| 2026-07-30 | 333.22 | 339.06 | 327.59 | 331.35 | -0.865% | 37,229 | -12.392% | |
| 2026-07-29 | 342.85 | 345.94 | 331.60 | 334.24 | -3.541% | 33,002 | -13.149% | |
| 2026-07-28 | 346.52 | 350.61 | 340.50 | 346.51 | +1.345% | 37,696 | -16.225% | |
| 2026-07-27 | 337.51 | 345.07 | 334.28 | 341.91 | +2.824% | 60,284 | -15.098% | |
| 2026-07-24 | 338.67 | 339.94 | 330.63 | 332.52 | -0.938% | 33,268 | -12.700% | |
| 2026-07-23 | 349.07 | 351.38 | 334.52 | 335.67 | -4.631% | 51,963 | -13.519% | |
| 2026-07-22 | 355.54 | 361.00 | 350.34 | 351.97 | -1.789% | 52,492 | -17.524% | |
| 2026-07-21 | 384.19 | 384.19 | 356.91 | 358.38 | -5.776% | 72,985 | -18.999% | |
| 2026-07-20 | 390.51 | 390.51 | 379.04 | 380.35 | -1.997% | 34,869 | -23.678% | |
| 2026-07-17 | 384.33 | 399.61 | 382.69 | 388.10 | -0.219% | 61,813 | -25.202% | |
| 2026-07-16 | 378.90 | 401.89 | 375.48 | 388.95 | +3.235% | 62,015 | -25.366% | |
| 2026-07-15 | 373.16 | 387.56 | 360.00 | 376.76 | +0.027% | 97,478 | -22.951% | |
| 2026-07-14 | 388.65 | 392.99 | 375.00 | 376.66 | -2.606% | 37,472 | -22.930% | |
| 2026-07-13 | 387.25 | 395.00 | 383.64 | 386.74 | +0.337% | 35,106 | -24.939% | |
| 2026-07-10 | 388.16 | 393.01 | 382.55 | 385.44 | -0.470% | 29,542 | -24.686% | |
| 2026-07-09 | 395.56 | 395.56 | 370.48 | 387.26 | -2.098% | 38,828 | -25.040% | |
| 2026-07-08 | 409.89 | 409.89 | 395.56 | 395.56 | -3.888% | 38,400 | -26.613% | |
| 2026-07-07 | 420.47 | 422.86 | 409.82 | 411.56 | -2.377% | 36,290 | -29.466% | |
| 2026-07-06 | 422.67 | 423.50 | 411.50 | 421.58 | -0.639% | 32,878 | -31.142% | |
| 2026-07-02 | 423.90 | 425.69 | 412.69 | 424.29 | +1.000% | 37,862 | -31.582% | |
| 2026-07-01 | 423.78 | 430.00 | 419.68 | 420.09 | -0.707% | 46,019 | -30.898% | |
| 2026-06-30 | 411.54 | 423.67 | 408.92 | 423.08 | +1.986% | 37,855 | -31.386% | |
| 2026-06-29 | 417.48 | 429.90 | 398.40 | 414.84 | -0.801% | 86,505 | -30.024% | |
| 2026-06-26 | 429.94 | 433.50 | 415.62 | 418.19 | -2.495% | 93,515 | -30.584% | |
| 2026-06-25 | 430.82 | 438.27 | 426.71 | 428.89 | -0.316% | 36,842 | -32.316% | |
| 2026-06-24 | 407.85 | 431.11 | 404.97 | 430.25 | +6.574% | 43,797 | -32.530% | |
| 2026-06-23 | 394.13 | 404.88 | 393.88 | 403.71 | +2.558% | 28,331 | -28.094% | |
| 2026-06-22 | 399.01 | 401.80 | 391.77 | 393.64 | -1.674% | 42,425 | -26.255% | |
| 2026-06-18 | 406.00 | 413.82 | 395.84 | 400.34 | -0.050% | 78,795 | -27.489% | |
| 2026-06-17 | 404.25 | 413.14 | 398.29 | 400.54 | -0.920% | 32,639 | -27.525% | |
| 2026-06-16 | 405.89 | 411.38 | 399.89 | 404.26 | +0.410% | 30,067 | -28.192% | |
| 2026-06-15 | 401.60 | 409.39 | 400.10 | 402.61 | +0.497% | 49,170 | -27.898% | |
| 2026-06-12 | 395.20 | 407.61 | 394.06 | 400.62 | +1.469% | 41,524 | -27.540% | |
| 2026-06-11 | 389.86 | 399.92 | 385.12 | 394.82 | +1.428% | 36,775 | -26.475% | |
| 2026-06-10 | 389.54 | 394.59 | 387.50 | 389.26 | +0.423% | 36,629 | -25.425% | |
| 2026-06-09 | 371.28 | 390.83 | 371.28 | 387.62 | +4.697% | 46,504 | -25.110% | |
| 2026-06-08 | 380.24 | 385.13 | 366.44 | 370.23 | -1.949% | 45,078 | -21.592% | |
| 2026-06-05 | 381.69 | 385.87 | 376.69 | 377.59 | -0.697% | 42,688 | -23.120% | |
| 2026-06-04 | 380.44 | 387.00 | 373.04 | 380.24 | +1.208% | 46,070 | -23.656% | |
| 2026-06-03 | 374.16 | 380.18 | 368.56 | 375.70 | +0.342% | 43,487 | -22.734% | |
| 2026-06-02 | 382.62 | 382.62 | 372.21 | 374.42 | -1.603% | 37,213 | -22.469% | |
| 2026-06-01 | 373.80 | 384.51 | 366.66 | 380.52 | +0.515% | 47,698 | -23.712% | |
| 2026-05-29 | 386.70 | 393.91 | 377.84 | 378.57 | -3.276% | 60,481 | -23.319% | |
| 2026-05-28 | 383.88 | 393.93 | 379.61 | 391.39 | +1.956% | 37,776 | -25.831% | |
| 2026-05-27 | 376.45 | 388.38 | 376.45 | 383.88 | +2.584% | 42,874 | -24.380% | |
| 2026-05-26 | 365.66 | 377.91 | 364.92 | 374.21 | +2.563% | 53,361 | -22.426% | |
| 2026-05-22 | 361.97 | 367.40 | 360.32 | 364.86 | +0.712% | 38,824 | -20.438% | |
| 2026-05-21 | 357.04 | 366.35 | 349.08 | 362.28 | +0.754% | 45,481 | -19.871% | |
| 2026-05-20 | 351.40 | 360.99 | 346.05 | 359.57 | +2.410% | 41,924 | -19.267% | |
| 2026-05-19 | 352.66 | 355.06 | 345.87 | 351.11 | -0.552% | 32,248 | -17.322% | |
| 2026-05-18 | 349.52 | 353.64 | 338.18 | 353.06 | +0.535% | 43,054 | -17.779% | |
| 2026-05-15 | 361.06 | 367.48 | 350.75 | 351.18 | -2.943% | 34,230 | -17.339% | |
| 2026-05-14 | 356.25 | 366.93 | 354.38 | 361.83 | +2.717% | 36,412 | -19.772% | |
| 2026-05-13 | 356.13 | 356.13 | 339.93 | 352.26 | -2.248% | 46,246 | -17.592% | Div $1.020 |
| 2026-05-12 | 361.86 | 374.48 | 356.33 | 360.36 | -0.263% | 53,748 | -19.444% | |
| 2026-05-11 | 374.69 | 374.69 | 357.71 | 361.31 | -3.238% | 40,296 | -19.656% | |
| 2026-05-08 | 368.71 | 375.92 | 364.46 | 373.40 | +1.514% | 32,051 | -22.258% | |
| 2026-05-07 | 370.16 | 374.95 | 363.92 | 367.83 | -0.996% | 41,931 | -21.080% | |
| 2026-05-06 | 374.34 | 377.09 | 370.03 | 371.53 | -0.132% | 30,272 | -21.866% | |
| 2026-05-05 | 369.40 | 380.15 | 369.40 | 372.02 | +0.900% | 37,513 | -21.969% | |
| 2026-05-04 | 373.03 | 378.54 | 363.37 | 368.70 | -1.214% | 68,209 | -21.267% | |
| 2026-05-01 | 380.49 | 389.07 | 371.02 | 373.23 | -1.908% | 66,298 | -22.222% | |
| 2026-04-30 | 373.90 | 384.32 | 370.38 | 380.49 | +1.513% | 48,709 | -23.706% | |
| 2026-04-29 | 372.57 | 380.58 | 366.97 | 374.82 | +0.536% | 50,529 | -22.552% | |
| 2026-04-28 | 389.35 | 397.46 | 370.29 | 372.82 | -3.262% | 44,017 | -22.137% | |
| 2026-04-27 | 395.88 | 402.20 | 385.09 | 385.39 | -3.422% | 61,602 | -24.676% | |
| 2026-04-24 | 398.10 | 400.08 | 387.99 | 399.05 | -0.314% | 21,523 | -27.254% | |
| 2026-04-23 | 410.49 | 410.49 | 397.98 | 400.30 | -2.760% | 36,316 | -27.482% | |
| 2026-04-22 | 405.84 | 422.70 | 404.81 | 411.66 | +1.584% | 78,462 | -29.483% | |
| 2026-04-21 | 386.46 | 409.05 | 386.46 | 405.24 | +4.592% | 91,150 | -28.366% | |
| 2026-04-20 | 389.44 | 390.35 | 371.17 | 387.45 | -0.514% | 79,718 | -25.077% | |
| 2026-04-17 | 385.67 | 401.52 | 380.51 | 389.45 | +2.036% | 54,252 | -25.462% | |
| 2026-04-16 | 379.22 | 383.01 | 358.01 | 381.68 | +0.651% | 83,974 | -23.944% | |
| 2026-04-15 | 413.71 | 424.74 | 373.58 | 379.21 | -9.062% | 121,190 | -23.449% | |
| 2026-04-14 | 421.77 | 426.02 | 404.79 | 417.00 | -1.537% | 51,093 | -30.386% | |
| 2026-04-13 | 444.29 | 444.63 | 411.00 | 423.51 | -4.636% | 139,789 | -31.456% | |
| 2026-04-10 | 457.55 | 457.55 | 441.04 | 444.10 | -2.795% | 101,358 | -34.634% | |
| 2026-04-09 | 437.93 | 462.21 | 434.44 | 456.87 | +3.841% | 56,269 | -36.461% | |
| 2026-04-08 | 432.47 | 447.93 | 430.38 | 439.97 | +4.071% | 129,974 | -34.021% | |
| 2026-04-07 | 422.83 | 430.59 | 415.83 | 422.76 | +0.211% | 103,253 | -31.335% | |
| 2026-04-06 | 428.33 | 435.10 | 420.50 | 421.87 | -1.989% | 101,347 | -31.190% | |
| 2026-04-02 | 428.35 | 435.85 | 422.69 | 430.43 | -0.614% | 95,341 | -32.558% | |
| 2026-04-01 | 429.35 | 442.34 | 428.16 | 433.09 | +1.296% | 75,693 | -32.972% | |
| 2026-03-31 | 428.60 | 438.92 | 420.99 | 427.55 | +1.224% | 45,367 | -32.104% | |
| 2026-03-30 | 422.75 | 425.63 | 416.19 | 422.38 | +1.157% | 54,331 | -31.273% | |
| 2026-03-27 | 426.24 | 432.66 | 415.05 | 417.55 | -2.519% | 59,122 | -30.478% | |
| 2026-03-26 | 427.59 | 434.30 | 420.24 | 428.34 | -0.372% | 62,582 | -32.229% | |
| 2026-03-25 | 429.40 | 433.06 | 417.76 | 429.94 | +1.785% | 34,595 | -32.481% | |
| 2026-03-24 | 409.96 | 429.15 | 400.01 | 422.40 | +2.804% | 54,456 | -31.276% | |
| 2026-03-23 | 412.92 | 429.23 | 407.15 | 410.88 | +2.008% | 53,241 | -29.349% | |
| 2026-03-20 | 413.79 | 413.79 | 399.98 | 402.79 | -0.376% | 100,482 | -27.930% | |
| 2026-03-19 | 405.72 | 410.11 | 400.51 | 404.31 | -1.886% | 67,843 | -28.201% | |
| 2026-03-18 | 428.42 | 432.32 | 411.08 | 412.08 | -4.459% | 63,274 | -29.555% | |
| 2026-03-17 | 447.12 | 451.12 | 427.72 | 431.31 | -3.089% | 43,012 | -32.696% | |
| 2026-03-16 | 451.22 | 454.69 | 438.54 | 445.06 | -0.990% | 43,902 | -34.775% | |
| 2026-03-13 | 456.56 | 478.85 | 436.00 | 449.51 | -1.466% | 82,680 | -35.421% | |
| 2026-03-12 | 452.05 | 468.92 | 444.69 | 456.20 | +0.401% | 94,521 | -36.368% | |
| 2026-03-11 | 442.63 | 456.92 | 440.03 | 454.38 | +2.706% | 133,000 | -36.113% | |
| 2026-03-10 | 437.52 | 446.82 | 429.85 | 442.41 | +0.504% | 132,932 | -34.384% | |
| 2026-03-09 | 420.65 | 441.15 | 414.85 | 440.19 | +2.527% | 99,338 | -34.053% | |
| 2026-03-06 | 442.61 | 445.44 | 424.79 | 429.34 | -5.131% | 161,548 | -32.387% | |
| 2026-03-05 | 470.17 | 476.67 | 441.33 | 452.56 | -5.223% | 53,211 | -35.856% | |
| 2026-03-04 | 480.69 | 482.01 | 469.34 | 477.50 | -0.659% | 88,933 | -39.206% | |
| 2026-03-03 | 464.50 | 484.85 | 457.05 | 480.67 | +1.740% | 108,830 | -39.607% | |
| 2026-03-02 | 453.44 | 473.02 | 449.72 | 472.45 | +3.553% | 83,026 | -38.556% | |
| 2026-02-27 | 445.95 | 456.24 | 436.01 | 456.24 | +1.039% | 117,197 | -36.373% | |
| 2026-02-26 | 441.04 | 460.38 | 441.04 | 451.55 | +2.515% | 98,820 | -35.713% | |
| 2026-02-25 | 450.00 | 450.00 | 431.31 | 440.47 | -1.681% | 69,939 | -34.095% | |
| 2026-02-24 | 450.60 | 456.91 | 415.15 | 448.00 | -0.577% | 57,986 | -35.203% | |
| 2026-02-23 | 463.17 | 463.17 | 446.25 | 450.60 | -2.529% | 99,979 | -35.577% | |
| 2026-02-20 | 460.68 | 481.19 | 460.15 | 462.29 | -0.237% | 111,020 | -37.206% | |
| 2026-02-19 | 442.47 | 465.67 | 435.36 | 463.39 | +3.785% | 63,248 | -37.355% | |
| 2026-02-18 | 459.47 | 464.73 | 437.55 | 446.49 | -2.547% | 59,032 | -34.984% | |
| 2026-02-17 | 456.28 | 462.95 | 448.54 | 458.16 | +0.524% | 52,182 | -36.640% | |
| 2026-02-13 | 441.14 | 456.37 | 439.87 | 455.77 | +3.752% | 43,190 | -36.308% | |
| 2026-02-12 | 434.55 | 442.99 | 429.50 | 439.29 | +1.347% | 45,805 | -33.918% | |
| 2026-02-11 | 436.49 | 438.60 | 426.16 | 433.45 | +0.127% | 57,846 | -33.028% | Div $0.960 |
| 2026-02-10 | 450.31 | 453.58 | 432.08 | 432.90 | -4.507% | 73,381 | -32.943% | |
| 2026-02-09 | 451.45 | 457.43 | 436.60 | 453.33 | +0.144% | 41,841 | -35.965% | |
| 2026-02-06 | 440.80 | 452.78 | 440.31 | 452.68 | +3.307% | 60,662 | -35.873% | |
| 2026-02-05 | 430.65 | 439.39 | 427.03 | 438.19 | +1.817% | 80,304 | -33.752% | |
| 2026-02-04 | 440.26 | 440.26 | 417.17 | 430.37 | -1.366% | 65,967 | -32.549% | |
| 2026-02-03 | 463.20 | 464.81 | 426.74 | 436.33 | -5.343% | 81,606 | -33.470% | |
| 2026-02-02 | 453.40 | 464.04 | 450.72 | 460.96 | +2.279% | 71,405 | -37.025% | |
| 2026-01-30 | 448.26 | 453.59 | 443.86 | 450.69 | -0.274% | 76,998 | -35.590% | |
| 2026-01-29 | 462.39 | 465.19 | 442.65 | 451.93 | -1.754% | 92,037 | -35.767% | |
| 2026-01-28 | 459.96 | 464.40 | 454.24 | 460.00 | +0.009% | 50,944 | -36.893% | |
| 2026-01-27 | 459.69 | 465.39 | 453.88 | 459.96 | -0.059% | 53,955 | -36.888% | |
| 2026-01-26 | 448.93 | 465.78 | 442.46 | 460.23 | +1.609% | 130,826 | -36.925% | |
| 2026-01-23 | 449.10 | 456.00 | 442.94 | 452.94 | +0.299% | 616,063 | -35.910% | |
| 2026-01-22 | 487.70 | 488.83 | 448.73 | 451.59 | +1.097% | 217,109 | -35.718% | |
| 2026-01-21 | 437.40 | 446.69 | 425.03 | 446.69 | +2.504% | 42,183 | -35.013% | |
| 2026-01-20 | 437.07 | 437.48 | 419.10 | 435.78 | -1.027% | 49,730 | -33.386% | |
| 2026-01-16 | 449.68 | 459.99 | 437.24 | 440.30 | -2.437% | 40,659 | -34.070% | |
| 2026-01-15 | 429.75 | 455.75 | 426.11 | 451.30 | +4.217% | 62,610 | -35.677% | |
| 2026-01-14 | 422.24 | 433.32 | 416.45 | 433.04 | +2.657% | 62,689 | -32.965% | |
| 2026-01-13 | 420.84 | 427.36 | 410.40 | 421.83 | +0.579% | 100,941 | -31.183% | |
| 2026-01-12 | 424.19 | 427.08 | 404.75 | 419.40 | -2.002% | 155,372 | -30.784% | |
| 2026-01-09 | 435.91 | 438.57 | 418.56 | 427.97 | -1.535% | 135,366 | -32.170% | |
| 2026-01-08 | 425.00 | 441.22 | 424.15 | 434.64 | +2.220% | 132,891 | -33.211% | |
| 2026-01-07 | 438.10 | 438.96 | 412.40 | 425.20 | -2.490% | 103,122 | -31.729% | |
| 2026-01-06 | 419.85 | 439.69 | 418.75 | 436.06 | +2.776% | 120,625 | -33.429% | |
| 2026-01-05 | 399.84 | 429.82 | 399.84 | 424.28 | +5.650% | 137,314 | -31.581% | |
| 2026-01-02 | 404.05 | 417.43 | 395.65 | 401.59 | -0.827% | 77,299 | -27.715% | |
| 2025-12-31 | 406.61 | 407.34 | 402.10 | 404.94 | +0.044% | 63,137 | -28.313% | |
| 2025-12-30 | 408.77 | 412.83 | 404.55 | 404.76 | -1.288% | 48,587 | -28.281% | |
| 2025-12-29 | 410.23 | 416.32 | 398.07 | 410.04 | -0.046% | 74,664 | -29.204% | |
| 2025-12-26 | 416.11 | 420.04 | 410.16 | 410.23 | -1.375% | 64,356 | -29.237% | |
| 2025-12-24 | 408.67 | 419.19 | 408.52 | 415.95 | +1.076% | 14,115 | -30.210% | |
| 2025-12-23 | 407.92 | 415.80 | 403.25 | 411.52 | +0.880% | 38,249 | -29.459% | |
| 2025-12-22 | 407.11 | 412.00 | 402.19 | 407.93 | +0.201% | 42,419 | -28.838% | |
| 2025-12-19 | 410.53 | 414.21 | 399.83 | 407.11 | -1.476% | 185,314 | -28.695% | |
| 2025-12-18 | 438.88 | 445.27 | 412.20 | 413.21 | -5.336% | 110,182 | -29.748% | |
| 2025-12-17 | 435.80 | 455.99 | 426.12 | 436.50 | +0.193% | 72,317 | -33.496% | |
| 2025-12-16 | 432.03 | 442.31 | 430.00 | 435.66 | +1.034% | 76,163 | -33.368% | |
| 2025-12-15 | 450.00 | 450.80 | 428.97 | 431.20 | -3.001% | 56,505 | -32.679% | |
| 2025-12-12 | 443.90 | 448.86 | 433.03 | 444.54 | +0.732% | 86,961 | -34.699% | |
| 2025-12-11 | 427.59 | 441.31 | 427.59 | 441.31 | +3.397% | 92,276 | -34.221% | |
| 2025-12-10 | 424.10 | 429.56 | 421.38 | 426.81 | +1.058% | 92,057 | -31.986% | |
| 2025-12-09 | 421.05 | 427.86 | 416.57 | 422.34 | +0.306% | 48,617 | -31.266% | |
| 2025-12-08 | 428.95 | 430.63 | 415.40 | 421.05 | -1.190% | 96,643 | -31.056% | |
| 2025-12-05 | 426.76 | 437.10 | 423.30 | 426.12 | -0.444% | 70,827 | -31.876% | |
| 2025-12-04 | 432.59 | 435.00 | 423.21 | 428.02 | -0.497% | 106,373 | -32.178% | |
| 2025-12-03 | 411.85 | 434.55 | 411.38 | 430.16 | +4.309% | 151,058 | -32.516% | |
| 2025-12-02 | 418.77 | 426.35 | 408.62 | 412.39 | -1.354% | 117,483 | -29.608% | |
| 2025-12-01 | 409.89 | 425.57 | 405.86 | 418.05 | +1.713% | 143,951 | -30.561% | |
| 2025-11-28 | 421.00 | 421.00 | 407.13 | 411.01 | -2.289% | 72,747 | -29.372% | |
| 2025-11-26 | 425.14 | 426.91 | 416.25 | 420.64 | -0.062% | 80,144 | -30.988% | |
| 2025-11-25 | 414.79 | 432.21 | 414.25 | 420.90 | +2.376% | 102,308 | -31.031% | |
| 2025-11-24 | 414.64 | 421.31 | 409.65 | 411.13 | -1.559% | 114,730 | -29.392% | |
| 2025-11-21 | 407.28 | 424.47 | 407.28 | 417.64 | +2.705% | 56,903 | -30.493% | |
| 2025-11-20 | 404.07 | 419.48 | 397.91 | 406.64 | +0.803% | 43,712 | -28.613% | |
| 2025-11-19 | 404.03 | 406.87 | 395.05 | 403.40 | +0.621% | 83,130 | -28.039% | |
| 2025-11-18 | 405.53 | 412.36 | 400.90 | 400.91 | -2.000% | 52,001 | -27.592% | |
| 2025-11-17 | 421.44 | 422.15 | 405.06 | 409.09 | -3.094% | 57,136 | -29.040% | |
| 2025-11-14 | 411.99 | 422.77 | 410.45 | 422.15 | +2.020% | 67,322 | -31.235% | |
| 2025-11-13 | 418.50 | 424.00 | 410.11 | 413.79 | -0.306% | 38,966 | -29.846% | |
| 2025-11-12 | 423.73 | 428.28 | 414.54 | 415.06 | -4.538% | 66,683 | -30.061% | Div $10.960 |
| 2025-11-11 | 432.53 | 439.87 | 418.59 | 434.79 | +1.286% | 122,098 | -33.234% | |
| 2025-11-10 | 422.33 | 430.91 | 414.45 | 429.27 | +2.185% | 71,834 | -32.376% | |
| 2025-11-07 | 416.97 | 425.70 | 413.76 | 420.09 | +0.673% | 66,516 | -30.898% | |
| 2025-11-06 | 419.95 | 423.06 | 409.87 | 417.28 | -1.076% | 64,884 | -30.433% | |
| 2025-11-05 | 415.50 | 430.30 | 408.66 | 421.82 | +1.928% | 133,536 | -31.182% | |
| 2025-11-04 | 412.61 | 415.20 | 402.44 | 413.84 | +0.018% | 61,257 | -29.855% | |
| 2025-11-03 | 403.97 | 415.38 | 388.05 | 413.76 | +2.628% | 52,593 | -29.842% | |
| 2025-10-31 | 392.72 | 411.65 | 392.72 | 403.17 | +2.661% | 57,075 | -27.998% | |
| 2025-10-30 | 400.18 | 405.13 | 383.24 | 392.72 | -2.568% | 57,763 | -26.082% | |
| 2025-10-29 | 410.06 | 410.06 | 394.99 | 403.07 | -0.966% | 120,767 | -27.980% | |
| 2025-10-28 | 406.89 | 419.89 | 403.01 | 407.00 | +0.271% | 104,600 | -28.676% | |
| 2025-10-27 | 412.92 | 424.72 | 403.08 | 405.90 | -1.573% | 30,140 | -28.482% | |
| 2025-10-24 | 431.12 | 435.62 | 410.00 | 412.38 | -3.745% | 41,338 | -29.607% | |
| 2025-10-23 | 427.62 | 434.22 | 426.29 | 428.43 | +0.082% | 44,076 | -32.243% | |
| 2025-10-22 | 425.00 | 431.14 | 424.01 | 428.08 | +0.644% | 57,659 | -32.188% | |
| 2025-10-21 | 424.78 | 434.74 | 422.86 | 425.34 | -0.570% | 80,113 | -31.751% | |
| 2025-10-20 | 441.58 | 449.76 | 415.67 | 427.78 | -2.029% | 62,044 | -32.140% | |
| 2025-10-17 | 438.08 | 446.27 | 433.25 | 436.64 | -0.488% | 55,314 | -33.517% | |
| 2025-10-16 | 456.67 | 456.67 | 428.55 | 438.78 | -2.643% | 123,162 | -33.842% | |
| 2025-10-15 | 435.25 | 464.04 | 435.25 | 450.69 | +3.590% | 91,583 | -35.590% | |
| 2025-10-14 | 419.92 | 436.95 | 419.92 | 435.07 | +1.507% | 83,804 | -33.277% | |
| 2025-10-13 | 420.77 | 429.46 | 413.96 | 428.61 | +2.908% | 90,775 | -32.272% | |
| 2025-10-10 | 453.05 | 471.88 | 412.64 | 416.50 | -7.594% | 78,771 | -30.303% | |
| 2025-10-09 | 486.25 | 487.34 | 447.11 | 450.73 | -7.068% | 101,210 | -35.596% | |
| 2025-10-08 | 497.56 | 498.87 | 483.94 | 485.01 | -2.097% | 96,943 | -40.148% | |
| 2025-10-07 | 500.30 | 503.12 | 493.83 | 495.40 | -1.550% | 83,461 | -41.403% | |
| 2025-10-06 | 515.29 | 515.29 | 501.03 | 503.20 | -1.786% | 97,556 | -42.311% | |
| 2025-10-03 | 520.90 | 527.37 | 507.59 | 512.35 | -1.070% | 75,798 | -43.341% | |
| 2025-10-02 | 513.85 | 518.20 | 507.17 | 517.89 | +0.767% | 48,921 | -43.948% | |
| 2025-10-01 | 494.77 | 513.96 | 494.77 | 513.95 | +3.250% | 75,891 | -43.518% | |
| 2025-09-30 | 505.55 | 509.31 | 496.68 | 497.77 | -1.689% | 83,840 | -41.682% | |
| 2025-09-29 | 498.37 | 509.80 | 495.80 | 506.32 | +0.762% | 115,494 | -42.667% | |
| 2025-09-26 | 493.49 | 502.61 | 491.66 | 502.49 | +1.628% | 27,182 | -42.230% | |
| 2025-09-25 | 487.34 | 497.64 | 484.74 | 494.44 | +0.890% | 68,449 | -41.289% | |
| 2025-09-24 | 501.74 | 501.74 | 489.02 | 490.08 | -1.943% | 41,051 | -40.767% | |
| 2025-09-23 | 508.20 | 508.20 | 494.25 | 499.79 | -1.208% | 39,585 | -41.918% | |
| 2025-09-22 | 506.26 | 510.23 | 499.93 | 505.90 | +0.053% | 43,884 | -42.619% | |
| 2025-09-19 | 512.42 | 512.42 | 499.00 | 505.63 | -1.810% | 171,959 | -42.588% | |
| 2025-09-18 | 501.48 | 517.69 | 498.87 | 514.95 | +2.739% | 83,068 | -43.628% | |
| 2025-09-17 | 510.00 | 512.30 | 500.97 | 501.22 | -1.200% | 55,650 | -42.083% | |
| 2025-09-16 | 496.31 | 508.94 | 494.20 | 507.31 | +1.818% | 85,916 | -42.779% | |
| 2025-09-15 | 488.97 | 501.29 | 485.79 | 498.25 | +1.902% | 124,289 | -41.738% | |
| 2025-09-12 | 510.93 | 512.70 | 482.95 | 488.95 | -4.866% | 93,776 | -40.630% | |
| 2025-09-11 | 498.35 | 518.48 | 496.10 | 513.96 | +3.484% | 95,762 | -43.519% | |
| 2025-09-10 | 478.00 | 497.97 | 473.00 | 496.65 | +3.576% | 82,934 | -41.551% | |
| 2025-09-09 | 472.40 | 482.25 | 465.61 | 479.51 | +1.306% | 81,709 | -39.461% | |
| 2025-09-08 | 485.17 | 485.17 | 470.74 | 473.33 | -1.320% | 55,103 | -38.671% | |
| 2025-09-05 | 481.00 | 493.12 | 473.48 | 479.66 | -0.006% | 69,978 | -39.480% | |
| 2025-09-04 | 465.55 | 479.93 | 465.55 | 479.69 | +3.413% | 46,761 | -39.484% | |
| 2025-09-03 | 454.99 | 467.85 | 454.99 | 463.86 | +1.721% | 74,090 | -37.419% | |
| 2025-09-02 | 462.29 | 476.60 | 453.41 | 456.01 | -1.688% | 67,971 | -36.341% | |
| 2025-08-29 | 463.66 | 466.05 | 459.20 | 463.84 | +0.420% | 58,844 | -37.416% | |
| 2025-08-28 | 458.18 | 466.22 | 455.06 | 461.90 | +0.854% | 100,324 | -37.153% | |
| 2025-08-27 | 448.36 | 458.31 | 445.29 | 457.99 | +1.952% | 68,747 | -36.617% | |
| 2025-08-26 | 455.93 | 460.64 | 447.62 | 449.22 | -1.810% | 59,080 | -35.379% | |
| 2025-08-25 | 449.70 | 458.35 | 448.19 | 457.50 | +1.939% | 63,628 | -36.549% | |
| 2025-08-22 | 440.72 | 454.30 | 439.64 | 448.80 | +2.174% | 84,430 | -35.319% | |
| 2025-08-21 | 431.07 | 439.46 | 426.47 | 439.25 | +1.728% | 72,330 | -33.912% | |
| 2025-08-20 | 434.08 | 436.76 | 427.30 | 431.79 | -0.332% | 108,369 | -32.771% | |
| 2025-08-19 | 439.82 | 445.99 | 431.85 | 433.23 | -1.559% | 92,682 | -32.994% | |
| 2025-08-18 | 429.31 | 449.44 | 427.71 | 440.09 | +2.330% | 90,835 | -34.038% | |
| 2025-08-15 | 428.00 | 430.62 | 419.90 | 430.07 | +0.357% | 113,908 | -32.502% | |
| 2025-08-14 | 411.87 | 429.78 | 409.33 | 428.54 | +3.320% | 102,334 | -32.261% | |
| 2025-08-13 | 403.87 | 419.16 | 403.02 | 414.77 | +2.557% | 118,307 | -30.012% | Div $0.960 |
| 2025-08-12 | 393.14 | 405.66 | 392.87 | 404.43 | +3.274% | 62,873 | -28.222% | |
| 2025-08-11 | 389.49 | 396.15 | 387.37 | 391.61 | +1.217% | 58,356 | -25.873% | |
| 2025-08-08 | 390.30 | 403.81 | 386.33 | 386.90 | -1.712% | 35,887 | -24.970% | |
| 2025-08-07 | 392.65 | 401.09 | 390.25 | 393.64 | +0.380% | 59,141 | -26.255% | |
| 2025-08-06 | 380.20 | 392.45 | 379.48 | 392.15 | +3.279% | 54,623 | -25.975% | |
| 2025-08-05 | 382.94 | 383.31 | 375.79 | 379.70 | -0.696% | 48,961 | -23.548% | |
| 2025-08-04 | 373.46 | 383.64 | 372.46 | 382.36 | +3.134% | 56,455 | -24.079% | |
| 2025-08-01 | 376.80 | 380.16 | 367.85 | 370.74 | -1.770% | 50,679 | -21.700% | |
| 2025-07-31 | 379.75 | 385.02 | 369.32 | 377.42 | -1.470% | 54,973 | -23.086% | |
| 2025-07-30 | 377.90 | 386.06 | 377.90 | 383.05 | +2.076% | 64,878 | -24.216% | |
| 2025-07-29 | 384.52 | 386.85 | 374.10 | 375.26 | -1.829% | 72,041 | -22.643% | |
| 2025-07-28 | 384.09 | 387.52 | 379.37 | 382.25 | -0.248% | 68,812 | -24.058% | |
| 2025-07-25 | 380.13 | 383.54 | 375.39 | 383.20 | +0.755% | 44,756 | -24.246% | |
| 2025-07-24 | 381.83 | 385.39 | 378.07 | 380.33 | -0.359% | 44,263 | -23.674% | |
| 2025-07-23 | 378.03 | 385.34 | 377.43 | 381.70 | +1.051% | 46,316 | -23.948% | |
| 2025-07-22 | 376.64 | 381.90 | 375.44 | 377.73 | +0.575% | 51,740 | -23.149% | |
| 2025-07-21 | 375.24 | 379.00 | 374.18 | 375.57 | +0.064% | 38,539 | -22.707% | |
| 2025-07-18 | 383.47 | 383.47 | 373.00 | 375.33 | -1.707% | 54,088 | -22.657% | |
| 2025-07-17 | 378.29 | 382.05 | 374.67 | 381.85 | +0.643% | 71,216 | -23.978% | |
| 2025-07-16 | 377.40 | 384.97 | 373.10 | 379.41 | +1.800% | 70,488 | -23.489% | |
| 2025-07-15 | 373.18 | 377.55 | 368.31 | 372.70 | -0.091% | 86,090 | -22.112% | |
| 2025-07-14 | 370.79 | 373.60 | 366.59 | 373.04 | +0.871% | 67,705 | -22.183% | |
| 2025-07-11 | 366.76 | 375.90 | 366.76 | 369.82 | +0.752% | 44,633 | -21.505% | |
| 2025-07-10 | 363.50 | 371.48 | 362.46 | 367.06 | +0.620% | 58,393 | -20.915% | |
| 2025-07-09 | 363.25 | 364.80 | 361.05 | 364.80 | +0.261% | 61,083 | -20.425% | |
| 2025-07-08 | 369.45 | 369.45 | 355.00 | 363.85 | -0.758% | 121,619 | -20.217% | |
| 2025-07-07 | 371.00 | 372.80 | 364.52 | 366.63 | -2.070% | 103,838 | -20.822% | |
| 2025-07-03 | 373.66 | 377.70 | 365.66 | 374.38 | +0.069% | 44,499 | -22.461% | |
| 2025-07-02 | 388.63 | 388.63 | 373.97 | 374.12 | -3.103% | 91,052 | -22.407% | |
| 2025-07-01 | 374.16 | 389.20 | 374.16 | 386.10 | +2.248% | 92,916 | -24.815% | |
| 2025-06-30 | 376.99 | 382.59 | 373.50 | 377.61 | +0.709% | 66,894 | -23.124% | |
| 2025-06-27 | 381.75 | 381.75 | 364.44 | 374.95 | -1.095% | 135,852 | -22.579% | |
| 2025-06-26 | 380.28 | 384.29 | 362.39 | 379.10 | -0.723% | 169,362 | -23.427% | |
| 2025-06-25 | 377.44 | 385.19 | 371.80 | 381.86 | +1.459% | 128,856 | -23.980% | |
| 2025-06-24 | 402.50 | 406.94 | 369.01 | 376.37 | -6.317% | 124,410 | -22.871% | |
| 2025-06-23 | 445.25 | 449.58 | 400.99 | 401.75 | -9.575% | 162,353 | -27.744% | |
| 2025-06-20 | 454.20 | 454.66 | 441.94 | 444.29 | -1.343% | 265,949 | -34.662% | |
| 2025-06-18 | 442.88 | 459.93 | 433.45 | 450.34 | +1.419% | 174,776 | -35.540% | |
| 2025-06-17 | 439.10 | 447.37 | 437.55 | 444.04 | +0.678% | 270,486 | -34.625% | |
| 2025-06-16 | 433.73 | 442.37 | 432.63 | 441.05 | +2.565% | 207,456 | -34.182% | |
| 2025-06-13 | 424.36 | 437.06 | 423.43 | 430.02 | +0.165% | 178,520 | -32.494% | |
| 2025-06-12 | 423.46 | 431.47 | 418.96 | 429.31 | +1.174% | 296,542 | -32.382% | |
| 2025-06-11 | 430.47 | 433.94 | 420.21 | 424.33 | -0.672% | 341,933 | -31.589% | |
| 2025-06-10 | 419.80 | 427.98 | 408.83 | 427.20 | +2.515% | 611,600 | -32.048% | |
| 2025-06-09 | 432.92 | 437.44 | 405.87 | 416.72 | -3.595% | 702,406 | -30.339% | |
| 2025-06-06 | 429.00 | 436.54 | 422.11 | 432.26 | +0.887% | 947,977 | -32.844% | |
| 2025-06-05 | 421.00 | 434.08 | 420.05 | 428.46 | +1.765% | 915,091 | -32.248% | |
| 2025-06-04 | 422.29 | 426.30 | 415.99 | 421.03 | +0.140% | 631,687 | -31.052% | |
| 2025-06-03 | 430.83 | 434.00 | 416.63 | 420.44 | -2.004% | 625,474 | -30.956% | |
| 2025-06-02 | 421.78 | 429.88 | 418.72 | 429.04 | +0.993% | 635,491 | -32.340% | |
| 2025-05-30 | 428.00 | 430.20 | 417.61 | 424.82 | -0.866% | 336,880 | -31.668% | |
| 2025-05-29 | 419.50 | 429.45 | 414.29 | 428.53 | +1.482% | 216,845 | -32.259% | |
| 2025-05-28 | 419.61 | 422.27 | 414.20 | 422.27 | +0.826% | 152,798 | -31.255% | |
| 2025-05-27 | 421.35 | 426.00 | 414.40 | 418.81 | +0.408% | 114,351 | -30.687% | |
| 2025-05-23 | 411.68 | 418.85 | 410.96 | 417.11 | +0.267% | 42,045 | -30.404% | |
| 2025-05-22 | 412.35 | 419.89 | 412.35 | 416.00 | +0.120% | 49,038 | -30.219% | |
| 2025-05-21 | 421.28 | 421.28 | 412.26 | 415.50 | -2.520% | 36,620 | -30.135% | |
| 2025-05-20 | 421.23 | 430.85 | 421.23 | 426.24 | +0.904% | 25,053 | -31.895% | |
| 2025-05-19 | 419.99 | 426.30 | 418.46 | 422.42 | -0.574% | 19,756 | -31.279% | |
| 2025-05-16 | 427.65 | 434.87 | 423.94 | 424.86 | -1.110% | 40,159 | -31.674% | |
| 2025-05-15 | 418.35 | 430.75 | 417.97 | 429.63 | +3.115% | 44,902 | -32.433% | |
| 2025-05-14 | 412.50 | 419.40 | 411.00 | 416.65 | +0.979% | 56,375 | -30.328% | Div $0.960 |
| 2025-05-13 | 407.84 | 413.50 | 404.48 | 412.61 | +0.883% | 56,445 | -29.645% | |
| 2025-05-12 | 400.28 | 418.80 | 400.28 | 409.00 | +5.139% | 68,360 | -29.024% | |
| 2025-05-09 | 388.94 | 393.63 | 382.55 | 389.01 | +0.803% | 39,302 | -25.377% | |
| 2025-05-08 | 378.10 | 395.00 | 378.10 | 385.91 | +2.679% | 42,941 | -24.778% | |
| 2025-05-07 | 370.00 | 380.55 | 369.07 | 375.84 | +1.939% | 42,304 | -22.762% | |
| 2025-05-06 | 367.65 | 368.88 | 361.99 | 368.69 | +0.057% | 39,328 | -21.264% | |
| 2025-05-05 | 361.30 | 371.22 | 361.30 | 368.48 | +2.290% | 40,524 | -21.220% | |
| 2025-05-02 | 365.45 | 368.44 | 360.23 | 360.23 | -0.547% | 19,193 | -19.415% | |
| 2025-05-01 | 362.02 | 363.37 | 356.10 | 362.21 | +0.611% | 33,072 | -19.856% | |
| 2025-04-30 | 364.68 | 364.68 | 352.19 | 360.01 | -1.725% | 39,369 | -19.366% | |
| 2025-04-29 | 360.78 | 366.72 | 359.78 | 366.33 | +0.566% | 23,989 | -20.757% | |
| 2025-04-28 | 365.58 | 365.58 | 357.93 | 364.27 | +0.217% | 20,466 | -20.309% | |
| 2025-04-25 | 359.98 | 363.48 | 354.30 | 363.48 | +0.312% | 20,516 | -20.136% | |
| 2025-04-24 | 358.31 | 364.12 | 355.53 | 362.35 | +0.942% | 17,635 | -19.887% | |
| 2025-04-23 | 359.01 | 360.79 | 353.46 | 358.97 | 0.000% | 32,178 | -19.133% |