WTFC
Wintrust Financial Corp
stockNASDAQ
EODOct 19, 2026 4:00:00 PM EDT
142.24USD-1.277%(-1.84)492,990
WTFC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 144.95 | 145.07 | 141.71 | 142.24 | -1.277% | 701,355 | 0.000% | |
| 2026-10-16 | 144.31 | 146.66 | 143.08 | 144.08 | +0.376% | 383,378 | -1.277% | |
| 2026-10-15 | 142.29 | 144.19 | 140.85 | 143.54 | +1.787% | 637,116 | -0.906% | |
| 2026-10-14 | 140.66 | 141.94 | 140.44 | 141.02 | -1.240% | 558,511 | +0.865% | |
| 2026-10-13 | 145.53 | 145.56 | 142.56 | 142.79 | -0.978% | 353,662 | -0.385% | |
| 2026-10-12 | 143.67 | 145.69 | 143.49 | 144.20 | +0.663% | 368,062 | -1.359% | |
| 2026-10-09 | 143.76 | 144.30 | 142.69 | 143.25 | -0.659% | 294,749 | -0.705% | |
| 2026-10-08 | 141.51 | 144.68 | 141.48 | 144.20 | +1.200% | 583,246 | -1.359% | |
| 2026-10-07 | 142.92 | 143.32 | 138.23 | 142.49 | -1.690% | 1,210,712 | -0.175% | |
| 2026-10-06 | 145.20 | 146.66 | 144.67 | 144.94 | -0.179% | 681,375 | -1.863% | |
| 2026-10-05 | 146.02 | 147.16 | 143.70 | 145.20 | +0.124% | 671,550 | -2.039% | |
| 2026-10-02 | 144.46 | 146.14 | 144.17 | 145.02 | +1.024% | 435,987 | -1.917% | |
| 2026-10-01 | 141.60 | 144.07 | 138.56 | 143.55 | +1.220% | 809,463 | -0.913% | |
| 2026-09-30 | 143.25 | 144.17 | 141.51 | 141.82 | -1.164% | 393,323 | +0.296% | |
| 2026-09-29 | 144.15 | 145.03 | 142.44 | 143.49 | -0.368% | 536,259 | -0.871% | |
| 2026-09-28 | 146.11 | 146.11 | 143.90 | 144.02 | -1.430% | 327,045 | -1.236% | |
| 2026-09-25 | 145.42 | 146.49 | 144.74 | 146.11 | +1.240% | 317,288 | -2.649% | |
| 2026-09-24 | 144.18 | 144.75 | 142.67 | 144.32 | +0.424% | 358,392 | -1.441% | |
| 2026-09-23 | 144.60 | 145.97 | 143.57 | 143.71 | -0.684% | 380,521 | -1.023% | |
| 2026-09-22 | 147.85 | 148.54 | 144.50 | 144.70 | -1.618% | 419,821 | -1.700% | |
| 2026-09-21 | 148.22 | 148.66 | 146.86 | 147.08 | -0.298% | 342,757 | -3.291% | |
| 2026-09-18 | 147.86 | 148.32 | 146.91 | 147.52 | -0.284% | 987,112 | -3.579% | |
| 2026-09-17 | 150.17 | 150.17 | 147.76 | 147.94 | -0.202% | 473,832 | -3.853% | |
| 2026-09-16 | 151.60 | 152.77 | 145.60 | 148.24 | -2.132% | 545,554 | -4.047% | |
| 2026-09-15 | 151.99 | 153.28 | 151.00 | 151.47 | -0.342% | 421,111 | -6.094% | |
| 2026-09-14 | 152.08 | 153.36 | 150.90 | 151.99 | -0.112% | 426,933 | -6.415% | |
| 2026-09-11 | 152.21 | 152.54 | 149.88 | 152.16 | +0.935% | 538,832 | -6.519% | |
| 2026-09-10 | 150.33 | 151.05 | 148.80 | 150.75 | +0.133% | 426,351 | -5.645% | |
| 2026-09-09 | 151.27 | 152.26 | 150.08 | 150.55 | -1.201% | 402,472 | -5.520% | |
| 2026-09-08 | 153.62 | 154.49 | 152.17 | 152.38 | -1.129% | 483,910 | -6.654% | |
| 2026-09-04 | 152.90 | 154.64 | 152.72 | 154.12 | +0.391% | 227,759 | -7.708% | |
| 2026-09-03 | 153.00 | 154.30 | 151.79 | 153.52 | +0.854% | 339,356 | -7.348% | |
| 2026-09-02 | 149.52 | 153.59 | 149.49 | 152.22 | +2.340% | 380,373 | -6.556% | |
| 2026-09-01 | 150.00 | 151.35 | 148.25 | 148.74 | -1.077% | 353,519 | -4.370% | |
| 2026-08-31 | 152.56 | 152.95 | 150.29 | 150.36 | -1.693% | 356,996 | -5.400% | |
| 2026-08-28 | 153.65 | 154.28 | 152.28 | 152.95 | -0.020% | 437,130 | -7.002% | |
| 2026-08-27 | 152.03 | 153.12 | 150.65 | 152.98 | -0.078% | 366,942 | -7.021% | |
| 2026-08-26 | 152.17 | 154.02 | 151.30 | 153.10 | +1.330% | 577,347 | -7.093% | |
| 2026-08-25 | 152.71 | 152.71 | 150.50 | 151.09 | -0.592% | 470,280 | -5.857% | |
| 2026-08-24 | 152.89 | 154.50 | 151.78 | 151.99 | -0.445% | 370,768 | -6.415% | |
| 2026-08-21 | 153.55 | 154.13 | 151.53 | 152.67 | +0.039% | 413,208 | -6.832% | |
| 2026-08-20 | 153.12 | 154.07 | 151.42 | 152.61 | -0.521% | 396,389 | -6.795% | |
| 2026-08-19 | 159.05 | 159.49 | 153.27 | 153.41 | -3.431% | 662,467 | -7.281% | |
| 2026-08-18 | 161.43 | 162.08 | 158.28 | 158.86 | -1.305% | 618,006 | -10.462% | |
| 2026-08-17 | 161.74 | 163.93 | 160.61 | 160.96 | -0.929% | 432,857 | -11.630% | |
| 2026-08-14 | 162.13 | 163.31 | 160.22 | 162.47 | +0.012% | 314,411 | -12.452% | |
| 2026-08-13 | 163.64 | 164.57 | 161.33 | 162.45 | -0.092% | 494,319 | -12.441% | |
| 2026-08-12 | 162.03 | 163.04 | 160.62 | 162.60 | +0.308% | 874,920 | -12.522% | |
| 2026-08-11 | 159.55 | 162.32 | 158.74 | 162.10 | +1.822% | 725,674 | -12.252% | |
| 2026-08-10 | 158.52 | 160.03 | 158.10 | 159.20 | +0.283% | 539,488 | -10.653% | |
| 2026-08-07 | 158.61 | 160.37 | 157.78 | 158.75 | -0.239% | 874,586 | -10.400% | |
| 2026-08-06 | 162.44 | 162.56 | 158.99 | 159.13 | -1.431% | 426,647 | -10.614% | Div $0.550 |
| 2026-08-05 | 164.44 | 164.44 | 161.37 | 161.44 | -0.939% | 517,034 | -11.893% | |
| 2026-08-04 | 161.92 | 164.59 | 160.85 | 162.97 | +0.748% | 1,024,435 | -12.720% | |
| 2026-08-03 | 159.86 | 162.27 | 159.86 | 161.76 | +1.392% | 485,716 | -12.067% | |
| 2026-07-31 | 160.52 | 160.71 | 158.24 | 159.54 | -0.069% | 480,759 | -10.844% | |
| 2026-07-30 | 160.16 | 160.21 | 158.17 | 159.65 | +0.276% | 593,074 | -10.905% | |
| 2026-07-29 | 159.72 | 161.85 | 158.63 | 159.21 | -1.161% | 458,285 | -10.659% | |
| 2026-07-28 | 160.40 | 161.60 | 159.77 | 161.08 | +1.388% | 687,859 | -11.696% | |
| 2026-07-27 | 159.05 | 161.40 | 158.72 | 158.88 | +0.136% | 540,850 | -10.470% | |
| 2026-07-24 | 157.97 | 159.65 | 156.68 | 158.66 | +0.564% | 543,525 | -10.349% | |
| 2026-07-23 | 157.20 | 157.84 | 155.71 | 157.77 | -0.479% | 677,898 | -9.843% | |
| 2026-07-22 | 157.65 | 159.10 | 155.90 | 158.53 | -0.252% | 828,590 | -10.276% | |
| 2026-07-21 | 162.09 | 162.09 | 156.50 | 158.93 | -2.890% | 1,457,429 | -10.501% | |
| 2026-07-20 | 164.65 | 165.55 | 162.29 | 163.66 | -0.390% | 864,493 | -13.088% | |
| 2026-07-17 | 165.41 | 166.03 | 163.87 | 164.30 | -1.558% | 1,389,992 | -13.427% | |
| 2026-07-16 | 162.71 | 167.22 | 162.71 | 166.90 | +2.632% | 689,251 | -14.775% | |
| 2026-07-15 | 162.11 | 164.07 | 161.67 | 162.62 | +0.160% | 548,777 | -12.532% | |
| 2026-07-14 | 161.43 | 163.28 | 160.62 | 162.36 | +0.533% | 757,790 | -12.392% | |
| 2026-07-13 | 162.16 | 162.31 | 160.88 | 161.50 | -0.012% | 633,833 | -11.926% | |
| 2026-07-10 | 162.22 | 162.78 | 160.94 | 161.52 | -0.136% | 449,014 | -11.937% | |
| 2026-07-09 | 158.84 | 162.69 | 158.84 | 161.74 | +2.096% | 622,783 | -12.056% | |
| 2026-07-08 | 160.57 | 160.57 | 155.43 | 158.42 | -1.877% | 681,916 | -10.213% | |
| 2026-07-07 | 162.71 | 164.00 | 161.09 | 161.45 | -0.820% | 693,426 | -11.898% | |
| 2026-07-06 | 161.09 | 163.61 | 160.98 | 162.78 | +0.990% | 420,721 | -12.621% | |
| 2026-07-02 | 163.96 | 164.00 | 159.71 | 161.19 | -0.983% | 537,433 | -11.756% | |
| 2026-07-01 | 160.45 | 163.19 | 159.99 | 162.79 | +1.288% | 467,626 | -12.624% | |
| 2026-06-30 | 160.20 | 161.23 | 159.40 | 160.72 | +0.218% | 445,883 | -11.498% | |
| 2026-06-29 | 160.85 | 161.91 | 159.63 | 160.37 | -0.583% | 595,205 | -11.305% | |
| 2026-06-26 | 162.13 | 162.58 | 159.84 | 161.31 | -0.352% | 852,878 | -11.822% | |
| 2026-06-25 | 159.42 | 163.36 | 159.42 | 161.88 | +1.295% | 622,283 | -12.132% | |
| 2026-06-24 | 157.73 | 160.81 | 157.71 | 159.81 | +1.486% | 635,221 | -10.994% | |
| 2026-06-23 | 155.89 | 157.73 | 155.48 | 157.47 | +1.091% | 562,205 | -9.672% | |
| 2026-06-22 | 154.69 | 156.69 | 154.13 | 155.77 | +1.077% | 471,964 | -8.686% | |
| 2026-06-18 | 154.78 | 156.92 | 153.26 | 154.11 | +0.097% | 971,728 | -7.702% | |
| 2026-06-17 | 156.26 | 158.09 | 152.89 | 153.96 | -2.055% | 486,398 | -7.612% | |
| 2026-06-16 | 157.74 | 159.45 | 156.58 | 157.19 | +0.313% | 429,308 | -9.511% | |
| 2026-06-15 | 160.00 | 161.05 | 156.08 | 156.70 | -1.607% | 486,345 | -9.228% | |
| 2026-06-12 | 157.46 | 159.31 | 156.47 | 159.26 | +2.188% | 430,945 | -10.687% | |
| 2026-06-11 | 154.93 | 156.03 | 152.73 | 155.85 | +0.789% | 466,106 | -8.733% | |
| 2026-06-10 | 155.20 | 156.96 | 154.33 | 154.63 | -0.367% | 500,988 | -8.013% | |
| 2026-06-09 | 153.03 | 157.14 | 152.42 | 155.20 | +2.381% | 562,283 | -8.351% | |
| 2026-06-08 | 153.45 | 154.38 | 151.47 | 151.59 | -0.857% | 541,624 | -6.168% | |
| 2026-06-05 | 152.46 | 154.00 | 151.46 | 152.90 | +0.269% | 344,858 | -6.972% | |
| 2026-06-04 | 149.62 | 152.85 | 149.62 | 152.49 | +3.020% | 446,839 | -6.722% | |
| 2026-06-03 | 149.39 | 149.39 | 147.66 | 148.02 | -1.386% | 436,802 | -3.905% | |
| 2026-06-02 | 147.08 | 150.41 | 147.08 | 150.10 | +2.053% | 390,869 | -5.237% | |
| 2026-06-01 | 148.17 | 149.73 | 146.61 | 147.08 | -2.097% | 354,284 | -3.291% | |
| 2026-05-29 | 150.18 | 151.27 | 148.20 | 150.23 | -0.305% | 586,623 | -5.319% | |
| 2026-05-28 | 149.81 | 151.16 | 145.56 | 150.69 | 0.000% | 305,456 | -5.608% | |
| 2026-05-27 | 151.67 | 152.41 | 150.29 | 150.69 | -0.476% | 371,320 | -5.608% | |
| 2026-05-26 | 150.96 | 152.38 | 150.32 | 151.41 | +1.014% | 260,517 | -6.056% | |
| 2026-05-22 | 150.37 | 150.60 | 149.46 | 149.89 | +0.214% | 300,812 | -5.104% | |
| 2026-05-21 | 149.09 | 150.09 | 147.81 | 149.57 | -0.160% | 309,723 | -4.901% | |
| 2026-05-20 | 146.88 | 150.28 | 144.25 | 149.81 | +2.399% | 398,490 | -5.053% | |
| 2026-05-19 | 146.61 | 147.27 | 145.31 | 146.30 | -0.402% | 340,763 | -2.775% | |
| 2026-05-18 | 145.31 | 147.86 | 144.87 | 146.89 | +1.598% | 490,026 | -3.166% | |
| 2026-05-15 | 147.08 | 147.08 | 143.22 | 144.58 | -1.304% | 446,559 | -1.618% | |
| 2026-05-14 | 147.66 | 148.75 | 146.12 | 146.49 | -0.095% | 425,324 | -2.901% | Div $0.550 |
| 2026-05-13 | 148.16 | 148.90 | 145.65 | 146.63 | -1.026% | 342,629 | -2.994% | |
| 2026-05-12 | 150.48 | 150.48 | 145.98 | 148.15 | -1.548% | 546,363 | -3.989% | |
| 2026-05-11 | 152.04 | 152.57 | 149.22 | 150.48 | -0.765% | 675,605 | -5.476% | |
| 2026-05-08 | 151.53 | 152.28 | 150.59 | 151.64 | +0.304% | 411,617 | -6.199% | |
| 2026-05-07 | 153.30 | 153.50 | 150.51 | 151.18 | -1.370% | 447,277 | -5.913% | |
| 2026-05-06 | 151.63 | 154.39 | 151.32 | 153.28 | +1.878% | 497,583 | -7.203% | |
| 2026-05-05 | 149.31 | 151.19 | 148.48 | 150.46 | +1.010% | 280,405 | -5.460% | |
| 2026-05-04 | 149.15 | 150.28 | 147.83 | 148.95 | -0.415% | 298,425 | -4.505% | |
| 2026-05-01 | 150.57 | 151.52 | 148.74 | 149.57 | -0.664% | 331,085 | -4.901% | |
| 2026-04-30 | 147.92 | 151.34 | 147.43 | 150.57 | +1.709% | 701,485 | -5.532% | |
| 2026-04-29 | 149.62 | 150.03 | 147.35 | 148.04 | -1.667% | 312,698 | -3.918% | |
| 2026-04-28 | 150.28 | 151.00 | 149.75 | 150.55 | +0.878% | 293,723 | -5.520% | |
| 2026-04-27 | 148.15 | 149.99 | 145.34 | 149.24 | +0.899% | 327,051 | -4.690% | |
| 2026-04-24 | 150.32 | 151.00 | 147.55 | 147.91 | -1.754% | 452,155 | -3.833% | |
| 2026-04-23 | 148.73 | 151.09 | 147.50 | 150.55 | +1.799% | 481,393 | -5.520% | |
| 2026-04-22 | 151.66 | 152.11 | 147.17 | 147.89 | -1.577% | 653,594 | -3.820% | |
| 2026-04-21 | 151.80 | 153.75 | 149.50 | 150.26 | +0.988% | 655,661 | -5.337% | |
| 2026-04-20 | 147.38 | 149.85 | 147.38 | 148.79 | +0.418% | 590,171 | -4.402% | |
| 2026-04-17 | 146.79 | 151.13 | 146.37 | 148.17 | +2.017% | 804,955 | -4.002% | |
| 2026-04-16 | 145.93 | 146.93 | 144.97 | 145.24 | -0.561% | 368,427 | -2.066% | |
| 2026-04-15 | 145.37 | 146.89 | 143.74 | 146.06 | +0.378% | 353,885 | -2.615% | |
| 2026-04-14 | 146.55 | 146.85 | 145.30 | 145.51 | -1.168% | 314,014 | -2.247% | |
| 2026-04-13 | 144.98 | 147.44 | 143.78 | 147.23 | +0.898% | 298,608 | -3.389% | |
| 2026-04-10 | 147.19 | 147.22 | 145.44 | 145.92 | -1.024% | 312,784 | -2.522% | |
| 2026-04-09 | 144.86 | 147.95 | 144.49 | 147.43 | +1.354% | 326,051 | -3.520% | |
| 2026-04-08 | 144.74 | 146.67 | 144.38 | 145.46 | +3.567% | 449,546 | -2.214% | |
| 2026-04-07 | 139.60 | 141.03 | 139.36 | 140.45 | +0.078% | 268,104 | +1.274% | |
| 2026-04-06 | 138.93 | 140.66 | 138.73 | 140.34 | +0.530% | 341,929 | +1.354% | |
| 2026-04-02 | 137.05 | 139.75 | 136.29 | 139.60 | -0.328% | 324,440 | +1.891% | |
| 2026-04-01 | 139.74 | 141.78 | 139.71 | 140.06 | +0.806% | 529,881 | +1.556% | |
| 2026-03-31 | 135.62 | 139.45 | 134.78 | 138.94 | +4.036% | 623,649 | +2.375% | |
| 2026-03-30 | 133.21 | 134.08 | 131.82 | 133.55 | +1.029% | 510,052 | +6.507% | |
| 2026-03-27 | 134.33 | 134.53 | 131.42 | 132.19 | -2.291% | 536,158 | +7.603% | |
| 2026-03-26 | 135.87 | 136.92 | 134.07 | 135.29 | -1.198% | 455,491 | +5.137% | |
| 2026-03-25 | 136.85 | 137.91 | 135.20 | 136.93 | +0.610% | 268,411 | +3.878% | |
| 2026-03-24 | 132.77 | 137.46 | 131.32 | 136.10 | +1.265% | 289,117 | +4.511% | |
| 2026-03-23 | 135.90 | 137.17 | 134.05 | 134.40 | +1.411% | 430,317 | +5.833% | |
| 2026-03-20 | 133.22 | 134.48 | 131.00 | 132.53 | -0.518% | 1,336,054 | +7.327% | |
| 2026-03-19 | 130.36 | 134.26 | 129.37 | 133.22 | +1.912% | 639,192 | +6.771% | |
| 2026-03-18 | 131.74 | 132.56 | 130.32 | 130.72 | -1.000% | 374,223 | +8.813% | |
| 2026-03-17 | 133.16 | 133.96 | 131.28 | 132.04 | +0.380% | 452,006 | +7.725% | |
| 2026-03-16 | 131.68 | 133.04 | 131.40 | 131.54 | +1.021% | 497,986 | +8.134% | |
| 2026-03-13 | 132.86 | 133.09 | 129.15 | 130.21 | -1.004% | 607,315 | +9.239% | |
| 2026-03-12 | 131.73 | 132.80 | 130.19 | 131.53 | -2.332% | 620,291 | +8.143% | |
| 2026-03-11 | 135.77 | 136.51 | 134.15 | 134.67 | -1.427% | 279,585 | +5.621% | |
| 2026-03-10 | 137.74 | 139.76 | 135.77 | 136.62 | -0.423% | 461,506 | +4.114% | |
| 2026-03-09 | 134.89 | 137.98 | 132.16 | 137.20 | -0.630% | 986,314 | +3.673% | |
| 2026-03-06 | 138.92 | 139.75 | 135.90 | 138.07 | -3.522% | 550,819 | +3.020% | |
| 2026-03-05 | 143.41 | 144.41 | 141.25 | 143.11 | -1.541% | 271,794 | -0.608% | |
| 2026-03-04 | 145.45 | 146.56 | 144.51 | 145.35 | +0.062% | 273,441 | -2.140% | |
| 2026-03-03 | 143.59 | 146.82 | 141.89 | 145.26 | -0.968% | 327,722 | -2.079% | |
| 2026-03-02 | 141.13 | 147.83 | 140.95 | 146.68 | +1.819% | 346,371 | -3.027% | |
| 2026-02-27 | 148.43 | 149.46 | 141.25 | 144.06 | -5.336% | 628,659 | -1.263% | |
| 2026-02-26 | 150.80 | 152.79 | 149.86 | 152.18 | +1.507% | 456,974 | -6.532% | |
| 2026-02-25 | 149.85 | 151.06 | 148.96 | 149.92 | +0.705% | 412,464 | -5.123% | |
| 2026-02-24 | 148.10 | 149.98 | 146.71 | 148.87 | -0.295% | 476,124 | -4.454% | |
| 2026-02-23 | 156.14 | 157.50 | 147.88 | 149.31 | -4.472% | 401,002 | -4.735% | |
| 2026-02-20 | 153.32 | 156.35 | 151.50 | 156.30 | +1.831% | 361,417 | -8.996% | |
| 2026-02-19 | 154.57 | 155.59 | 152.78 | 153.49 | -1.032% | 328,008 | -7.329% | |
| 2026-02-18 | 154.05 | 156.95 | 154.05 | 155.09 | +0.760% | 450,093 | -8.286% | |
| 2026-02-17 | 153.86 | 156.03 | 153.54 | 153.92 | +0.117% | 473,476 | -7.588% | |
| 2026-02-13 | 150.33 | 153.77 | 149.25 | 153.74 | +2.126% | 507,988 | -7.480% | |
| 2026-02-12 | 155.71 | 156.03 | 149.86 | 150.54 | -2.361% | 416,123 | -5.513% | |
| 2026-02-11 | 157.56 | 158.63 | 153.04 | 154.18 | -1.211% | 445,118 | -7.744% | |
| 2026-02-10 | 157.84 | 160.40 | 155.78 | 156.07 | -1.577% | 495,303 | -8.861% | |
| 2026-02-09 | 160.85 | 161.50 | 158.54 | 158.57 | -1.723% | 528,063 | -10.298% | |
| 2026-02-06 | 159.37 | 162.96 | 158.91 | 161.35 | +2.140% | 552,590 | -11.844% | |
| 2026-02-05 | 156.40 | 159.41 | 155.87 | 157.97 | +0.095% | 826,692 | -9.958% | Div $0.550 |
| 2026-02-04 | 156.83 | 161.57 | 155.50 | 157.82 | +1.141% | 953,824 | -9.872% | |
| 2026-02-03 | 149.85 | 156.16 | 149.85 | 156.04 | +4.228% | 1,020,840 | -8.844% | |
| 2026-02-02 | 147.49 | 150.33 | 147.03 | 149.71 | +1.505% | 629,770 | -4.990% | |
| 2026-01-30 | 146.40 | 148.30 | 145.64 | 147.49 | -0.277% | 396,441 | -3.560% | |
| 2026-01-29 | 145.84 | 147.99 | 145.47 | 147.90 | +1.817% | 430,964 | -3.827% | |
| 2026-01-28 | 145.47 | 147.31 | 145.00 | 145.26 | -0.144% | 433,060 | -2.079% | |
| 2026-01-27 | 146.96 | 146.96 | 144.44 | 145.47 | -0.662% | 403,355 | -2.220% | |
| 2026-01-26 | 146.57 | 147.98 | 144.41 | 146.44 | +0.308% | 592,008 | -2.868% | |
| 2026-01-23 | 151.95 | 152.07 | 145.28 | 145.99 | -4.086% | 708,601 | -2.569% | |
| 2026-01-22 | 151.86 | 155.96 | 151.16 | 152.21 | +0.442% | 831,755 | -6.550% | |
| 2026-01-21 | 148.42 | 155.99 | 145.00 | 151.54 | +4.713% | 1,307,206 | -6.137% | |
| 2026-01-20 | 144.29 | 146.63 | 144.29 | 144.72 | -0.829% | 484,006 | -1.714% | |
| 2026-01-16 | 146.22 | 147.35 | 145.57 | 145.93 | -0.321% | 657,687 | -2.529% | |
| 2026-01-15 | 144.46 | 148.60 | 144.46 | 146.40 | +1.441% | 414,249 | -2.842% | |
| 2026-01-14 | 143.00 | 144.81 | 142.00 | 144.32 | +0.817% | 380,428 | -1.441% | |
| 2026-01-13 | 143.70 | 144.55 | 142.24 | 143.15 | -0.320% | 320,380 | -0.636% | |
| 2026-01-12 | 144.48 | 145.00 | 142.38 | 143.61 | -1.570% | 311,492 | -0.954% | |
| 2026-01-09 | 148.03 | 148.97 | 145.67 | 145.90 | -1.439% | 274,072 | -2.509% | |
| 2026-01-08 | 146.10 | 149.79 | 146.06 | 148.03 | +1.321% | 450,398 | -3.911% | |
| 2026-01-07 | 147.69 | 147.69 | 144.71 | 146.10 | -1.036% | 364,763 | -2.642% | |
| 2026-01-06 | 145.33 | 147.72 | 144.66 | 147.63 | +1.534% | 327,176 | -3.651% | |
| 2026-01-05 | 142.29 | 146.96 | 142.29 | 145.40 | +1.921% | 311,480 | -2.173% | |
| 2026-01-02 | 139.61 | 143.68 | 139.02 | 142.66 | +2.031% | 308,475 | -0.294% | |
| 2025-12-31 | 141.54 | 141.54 | 139.65 | 139.82 | -0.886% | 277,229 | +1.731% | |
| 2025-12-30 | 142.14 | 142.14 | 140.72 | 141.07 | -0.283% | 298,846 | +0.829% | |
| 2025-12-29 | 143.05 | 143.80 | 141.23 | 141.47 | -1.249% | 414,127 | +0.544% | |
| 2025-12-26 | 143.14 | 143.97 | 142.58 | 143.26 | -0.320% | 223,686 | -0.712% | |
| 2025-12-24 | 142.94 | 143.93 | 142.44 | 143.72 | +0.616% | 159,029 | -1.030% | |
| 2025-12-23 | 144.10 | 144.70 | 142.75 | 142.84 | -1.039% | 380,546 | -0.420% | |
| 2025-12-22 | 142.75 | 144.56 | 142.75 | 144.34 | +1.426% | 464,551 | -1.455% | |
| 2025-12-19 | 141.83 | 143.14 | 141.41 | 142.31 | +0.353% | 2,191,696 | -0.049% | |
| 2025-12-18 | 141.61 | 142.48 | 140.88 | 141.81 | +0.453% | 656,571 | +0.303% | |
| 2025-12-17 | 140.67 | 142.72 | 140.48 | 141.17 | +0.028% | 573,568 | +0.758% | |
| 2025-12-16 | 141.74 | 142.00 | 140.06 | 141.13 | -0.127% | 662,963 | +0.787% | |
| 2025-12-15 | 141.54 | 142.52 | 140.58 | 141.31 | +0.298% | 560,556 | +0.658% | |
| 2025-12-12 | 142.69 | 142.69 | 139.93 | 140.89 | -0.789% | 389,459 | +0.958% | |
| 2025-12-11 | 140.06 | 143.76 | 140.06 | 142.01 | +0.695% | 442,776 | +0.162% | |
| 2025-12-10 | 136.44 | 141.56 | 136.44 | 141.03 | +3.577% | 493,565 | +0.858% | |
| 2025-12-09 | 137.58 | 138.99 | 135.92 | 136.16 | -1.032% | 297,695 | +4.465% | |
| 2025-12-08 | 137.99 | 138.71 | 136.48 | 137.58 | +0.044% | 308,722 | +3.387% | |
| 2025-12-05 | 136.61 | 138.24 | 135.46 | 137.52 | +0.740% | 415,878 | +3.432% | |
| 2025-12-04 | 136.41 | 137.49 | 135.93 | 136.51 | -0.154% | 381,898 | +4.197% | |
| 2025-12-03 | 135.07 | 137.18 | 134.04 | 136.72 | +1.222% | 455,491 | +4.037% | |
| 2025-12-02 | 136.15 | 136.57 | 134.85 | 135.07 | -0.640% | 250,912 | +5.308% | |
| 2025-12-01 | 133.47 | 136.51 | 133.38 | 135.94 | +1.433% | 347,179 | +4.634% | |
| 2025-11-28 | 134.79 | 135.44 | 133.90 | 134.02 | -0.505% | 149,448 | +6.133% | |
| 2025-11-26 | 136.26 | 137.00 | 134.24 | 134.70 | -1.319% | 333,581 | +5.598% | |
| 2025-11-25 | 132.22 | 136.85 | 132.22 | 136.50 | +3.417% | 525,374 | +4.205% | |
| 2025-11-24 | 131.29 | 132.67 | 129.86 | 131.99 | +0.556% | 417,111 | +7.766% | |
| 2025-11-21 | 128.20 | 132.60 | 127.51 | 131.26 | +2.619% | 359,104 | +8.365% | |
| 2025-11-20 | 128.03 | 131.98 | 127.42 | 127.91 | +0.110% | 877,487 | +11.203% | |
| 2025-11-19 | 125.86 | 128.62 | 125.53 | 127.77 | +2.045% | 702,267 | +11.325% | |
| 2025-11-18 | 123.03 | 125.86 | 122.00 | 125.21 | +1.426% | 408,824 | +13.601% | |
| 2025-11-17 | 128.05 | 128.15 | 123.00 | 123.45 | -3.780% | 327,949 | +15.221% | |
| 2025-11-14 | 127.84 | 128.30 | 126.03 | 128.30 | +0.211% | 345,177 | +10.865% | |
| 2025-11-13 | 130.08 | 131.13 | 127.68 | 128.03 | -1.893% | 459,461 | +11.099% | |
| 2025-11-12 | 131.53 | 133.63 | 130.33 | 130.50 | -0.359% | 413,937 | +8.996% | |
| 2025-11-11 | 131.45 | 133.09 | 130.56 | 130.97 | -0.486% | 379,629 | +8.605% | |
| 2025-11-10 | 130.77 | 132.95 | 130.30 | 131.61 | +0.758% | 488,134 | +8.077% | |
| 2025-11-07 | 128.00 | 130.65 | 127.56 | 130.62 | +1.508% | 218,894 | +8.896% | |
| 2025-11-06 | 129.38 | 130.13 | 127.23 | 128.68 | -0.840% | 338,799 | +10.538% | Div $0.500 |
| 2025-11-05 | 127.92 | 131.05 | 126.71 | 129.77 | +1.629% | 416,481 | +9.609% | |
| 2025-11-04 | 128.09 | 128.85 | 126.25 | 127.69 | -0.862% | 348,882 | +11.395% | |
| 2025-11-03 | 129.84 | 129.84 | 126.52 | 128.80 | -0.938% | 570,990 | +10.435% | |
| 2025-10-31 | 127.22 | 130.22 | 125.95 | 130.02 | +1.849% | 536,340 | +9.399% | |
| 2025-10-30 | 127.18 | 129.68 | 126.68 | 127.66 | +0.118% | 359,496 | +11.421% | |
| 2025-10-29 | 128.37 | 130.12 | 127.01 | 127.51 | -1.499% | 409,273 | +11.552% | |
| 2025-10-28 | 131.64 | 132.78 | 128.38 | 129.45 | -1.439% | 470,670 | +9.880% | |
| 2025-10-27 | 129.82 | 132.22 | 129.29 | 131.34 | +1.782% | 573,390 | +8.299% | |
| 2025-10-24 | 127.95 | 129.70 | 127.32 | 129.04 | +2.331% | 317,551 | +10.229% | |
| 2025-10-23 | 126.57 | 127.69 | 125.79 | 126.10 | +0.063% | 480,803 | +12.799% | |
| 2025-10-22 | 130.36 | 131.00 | 125.88 | 126.02 | -2.620% | 608,741 | +12.871% | |
| 2025-10-21 | 124.36 | 129.83 | 122.68 | 129.41 | +2.260% | 1,251,126 | +9.914% | |
| 2025-10-20 | 124.21 | 127.30 | 123.30 | 126.55 | +3.104% | 618,127 | +12.398% | |
| 2025-10-17 | 122.22 | 123.18 | 120.13 | 122.74 | +2.079% | 678,685 | +15.887% | |
| 2025-10-16 | 127.38 | 127.38 | 119.61 | 120.24 | -6.099% | 1,075,684 | +18.297% | |
| 2025-10-15 | 132.26 | 132.26 | 127.53 | 128.05 | -2.771% | 395,553 | +11.082% | |
| 2025-10-14 | 127.94 | 132.56 | 127.34 | 131.70 | +2.546% | 353,451 | +8.003% | |
| 2025-10-13 | 126.52 | 129.28 | 126.51 | 128.43 | +2.327% | 465,445 | +10.753% | |
| 2025-10-10 | 131.86 | 132.55 | 125.48 | 125.51 | -4.497% | 545,416 | +13.330% | |
| 2025-10-09 | 131.73 | 132.29 | 130.27 | 131.42 | -0.144% | 392,035 | +8.233% | |
| 2025-10-08 | 132.68 | 132.86 | 131.00 | 131.61 | -0.046% | 338,184 | +8.077% | |
| 2025-10-07 | 132.88 | 134.00 | 130.84 | 131.67 | -0.731% | 332,366 | +8.028% | |
| 2025-10-06 | 131.20 | 135.37 | 131.16 | 132.64 | +1.718% | 620,094 | +7.238% | |
| 2025-10-03 | 130.84 | 132.10 | 129.91 | 130.40 | -0.336% | 463,540 | +9.080% | |
| 2025-10-02 | 131.25 | 131.60 | 129.30 | 130.84 | -0.578% | 538,662 | +8.713% | |
| 2025-10-01 | 132.08 | 132.11 | 130.57 | 131.60 | -0.634% | 515,838 | +8.085% | |
| 2025-09-30 | 132.57 | 133.39 | 130.57 | 132.44 | -0.091% | 328,498 | +7.400% | |
| 2025-09-29 | 134.82 | 134.99 | 131.55 | 132.56 | -1.104% | 368,263 | +7.302% | |
| 2025-09-26 | 134.30 | 135.25 | 133.13 | 134.04 | +0.329% | 194,990 | +6.118% | |
| 2025-09-25 | 131.62 | 134.54 | 130.57 | 133.60 | +1.420% | 479,673 | +6.467% | |
| 2025-09-24 | 133.42 | 134.00 | 131.28 | 131.73 | -0.962% | 275,026 | +7.978% | |
| 2025-09-23 | 133.90 | 136.22 | 132.49 | 133.01 | -0.277% | 345,501 | +6.939% | |
| 2025-09-22 | 134.73 | 135.43 | 132.93 | 133.38 | -1.259% | 410,873 | +6.643% | |
| 2025-09-19 | 136.96 | 136.96 | 134.06 | 135.08 | -1.214% | 880,241 | +5.301% | |
| 2025-09-18 | 134.72 | 137.47 | 134.47 | 136.74 | +2.045% | 284,613 | +4.022% | |
| 2025-09-17 | 133.43 | 136.66 | 132.87 | 134.00 | +0.934% | 393,335 | +6.149% | |
| 2025-09-16 | 133.79 | 133.79 | 131.46 | 132.76 | -0.673% | 356,999 | +7.141% | |
| 2025-09-15 | 136.02 | 136.38 | 133.33 | 133.66 | -1.416% | 516,027 | +6.419% | |
| 2025-09-12 | 136.06 | 136.63 | 134.55 | 135.58 | -0.375% | 292,841 | +4.912% | |
| 2025-09-11 | 137.18 | 137.40 | 135.50 | 136.09 | -0.671% | 418,754 | +4.519% | |
| 2025-09-10 | 137.72 | 139.35 | 136.98 | 137.01 | -0.653% | 477,081 | +3.817% | |
| 2025-09-09 | 138.63 | 139.18 | 137.41 | 137.91 | -0.591% | 354,777 | +3.140% | |
| 2025-09-08 | 139.67 | 139.67 | 136.93 | 138.73 | -0.573% | 281,588 | +2.530% | |
| 2025-09-05 | 140.52 | 141.69 | 137.96 | 139.53 | -0.200% | 438,311 | +1.942% | |
| 2025-09-04 | 137.47 | 139.87 | 136.27 | 139.81 | +2.178% | 333,465 | +1.738% | |
| 2025-09-03 | 136.83 | 137.87 | 135.76 | 136.83 | +0.051% | 319,695 | +3.954% | |
| 2025-09-02 | 135.46 | 137.25 | 134.86 | 136.76 | -0.386% | 348,094 | +4.007% | |
| 2025-08-29 | 138.17 | 138.91 | 136.71 | 137.29 | -0.630% | 573,999 | +3.606% | |
| 2025-08-28 | 138.15 | 138.88 | 136.76 | 138.16 | +0.327% | 529,405 | +2.953% | |
| 2025-08-27 | 135.93 | 138.21 | 135.61 | 137.71 | +0.983% | 557,460 | +3.290% | |
| 2025-08-26 | 133.98 | 136.77 | 133.58 | 136.37 | +1.761% | 452,154 | +4.304% | |
| 2025-08-25 | 133.46 | 134.40 | 133.09 | 134.01 | -0.007% | 330,298 | +6.141% | |
| 2025-08-22 | 128.99 | 134.60 | 128.31 | 134.02 | +4.126% | 489,618 | +6.133% | |
| 2025-08-21 | 128.09 | 129.12 | 127.78 | 128.71 | -0.093% | 199,394 | +10.512% | |
| 2025-08-20 | 127.81 | 129.31 | 126.81 | 128.83 | +0.684% | 321,657 | +10.409% | |
| 2025-08-19 | 128.06 | 129.24 | 127.60 | 127.95 | -0.517% | 306,095 | +11.164% | |
| 2025-08-18 | 126.98 | 128.74 | 126.30 | 128.62 | +1.204% | 308,399 | +10.589% | |
| 2025-08-15 | 128.27 | 128.27 | 126.31 | 127.09 | -0.618% | 302,858 | +11.921% | |
| 2025-08-14 | 127.04 | 127.93 | 126.11 | 127.88 | -0.444% | 193,177 | +11.229% | |
| 2025-08-13 | 128.31 | 128.75 | 127.15 | 128.45 | +0.872% | 440,752 | +10.736% | |
| 2025-08-12 | 123.81 | 127.39 | 123.44 | 127.34 | +3.909% | 483,021 | +11.701% | |
| 2025-08-11 | 124.20 | 124.66 | 121.97 | 122.55 | -1.042% | 353,927 | +16.067% | |
| 2025-08-08 | 124.05 | 124.75 | 123.31 | 123.84 | +0.847% | 217,799 | +14.858% | |
| 2025-08-07 | 125.89 | 126.06 | 122.49 | 122.80 | -1.776% | 287,211 | +15.831% | Div $0.500 |
| 2025-08-06 | 126.14 | 126.14 | 124.51 | 125.02 | -0.636% | 372,420 | +13.774% | |
| 2025-08-05 | 125.04 | 126.14 | 122.33 | 125.82 | +0.777% | 463,749 | +13.050% | |
| 2025-08-04 | 124.83 | 125.36 | 123.03 | 124.85 | +0.669% | 260,854 | +13.929% | |
| 2025-08-01 | 125.53 | 126.31 | 121.81 | 124.02 | -3.094% | 501,378 | +14.691% | |
| 2025-07-31 | 129.43 | 130.31 | 127.61 | 127.98 | -1.939% | 415,494 | +11.142% | |
| 2025-07-30 | 132.14 | 132.75 | 129.94 | 130.51 | -0.753% | 443,586 | +8.988% | |
| 2025-07-29 | 133.00 | 135.00 | 131.00 | 131.50 | -0.379% | 626,327 | +8.167% | |
| 2025-07-28 | 132.80 | 132.99 | 130.61 | 132.00 | -0.083% | 306,070 | +7.758% | |
| 2025-07-25 | 132.81 | 133.40 | 129.39 | 132.11 | -0.520% | 475,872 | +7.668% | |
| 2025-07-24 | 135.74 | 135.74 | 132.56 | 132.80 | -1.971% | 490,690 | +7.108% | |
| 2025-07-23 | 136.79 | 136.79 | 133.78 | 135.47 | +0.089% | 450,278 | +4.997% | |
| 2025-07-22 | 134.42 | 136.50 | 131.13 | 135.35 | +3.022% | 698,472 | +5.091% | |
| 2025-07-21 | 133.94 | 134.92 | 131.08 | 131.38 | -2.006% | 943,797 | +8.266% | |
| 2025-07-18 | 133.76 | 134.56 | 132.73 | 134.07 | +0.578% | 555,452 | +6.094% | |
| 2025-07-17 | 129.59 | 133.68 | 129.59 | 133.30 | +2.807% | 514,676 | +6.707% | |
| 2025-07-16 | 128.92 | 131.00 | 127.33 | 129.66 | +1.084% | 334,814 | +9.702% | |
| 2025-07-15 | 132.60 | 132.60 | 128.13 | 128.27 | -3.440% | 455,307 | +10.891% | |
| 2025-07-14 | 131.59 | 133.78 | 131.57 | 132.84 | +0.736% | 325,692 | +7.076% | |
| 2025-07-11 | 132.83 | 133.12 | 131.78 | 131.87 | -1.095% | 353,999 | +7.864% | |
| 2025-07-10 | 132.28 | 134.86 | 132.28 | 133.33 | +0.543% | 398,724 | +6.683% | |
| 2025-07-09 | 133.77 | 134.04 | 131.85 | 132.61 | -0.173% | 275,005 | +7.262% | |
| 2025-07-08 | 131.34 | 133.32 | 131.09 | 132.84 | +1.707% | 465,206 | +7.076% | |
| 2025-07-07 | 130.98 | 132.97 | 129.91 | 130.61 | -0.993% | 368,348 | +8.904% | |
| 2025-07-03 | 131.58 | 134.62 | 130.98 | 131.92 | +1.236% | 364,749 | +7.823% | |
| 2025-07-02 | 128.50 | 130.44 | 127.81 | 130.31 | +2.036% | 486,226 | +9.155% | |
| 2025-07-01 | 123.29 | 128.09 | 123.25 | 127.71 | +3.009% | 590,095 | +11.377% | |
| 2025-06-30 | 124.26 | 125.14 | 123.84 | 123.98 | +0.535% | 397,264 | +14.728% | |
| 2025-06-27 | 124.35 | 125.00 | 123.03 | 123.32 | -0.717% | 911,692 | +15.342% | |
| 2025-06-26 | 121.80 | 124.36 | 121.33 | 124.21 | +2.365% | 385,429 | +14.516% | |
| 2025-06-25 | 122.89 | 122.89 | 120.31 | 121.34 | -1.261% | 420,993 | +17.224% | |
| 2025-06-24 | 123.79 | 125.20 | 122.79 | 122.89 | +0.376% | 398,630 | +15.746% | |
| 2025-06-23 | 120.38 | 122.70 | 119.07 | 122.43 | +1.703% | 253,793 | +16.181% | |
| 2025-06-20 | 119.78 | 120.81 | 119.05 | 120.38 | +1.415% | 658,173 | +18.159% | |
| 2025-06-18 | 117.44 | 119.71 | 117.21 | 118.70 | +1.228% | 251,153 | +19.832% | |
| 2025-06-17 | 117.63 | 118.42 | 116.57 | 117.26 | -0.820% | 287,815 | +21.303% | |
| 2025-06-16 | 119.50 | 120.08 | 117.75 | 118.23 | +0.203% | 372,168 | +20.308% | |
| 2025-06-13 | 118.85 | 119.33 | 117.00 | 117.99 | -1.757% | 317,367 | +20.553% | |
| 2025-06-12 | 120.34 | 120.51 | 118.71 | 120.10 | -0.727% | 392,284 | +18.435% | |
| 2025-06-11 | 123.28 | 123.80 | 120.79 | 120.98 | -1.714% | 374,104 | +17.573% | |
| 2025-06-10 | 122.57 | 123.78 | 121.89 | 123.09 | +0.778% | 256,001 | +15.558% | |
| 2025-06-09 | 122.20 | 123.57 | 121.85 | 122.14 | +0.345% | 266,088 | +16.457% | |
| 2025-06-06 | 120.76 | 121.80 | 119.81 | 121.72 | +2.380% | 263,896 | +16.858% | |
| 2025-06-05 | 120.19 | 120.19 | 118.27 | 118.89 | -0.859% | 318,751 | +19.640% | |
| 2025-06-04 | 122.09 | 122.55 | 119.89 | 119.92 | -1.978% | 416,467 | +18.612% | |
| 2025-06-03 | 119.73 | 122.55 | 119.20 | 122.34 | +2.325% | 295,441 | +16.266% | |
| 2025-06-02 | 118.78 | 119.91 | 116.74 | 119.56 | +0.126% | 319,637 | +18.970% | |
| 2025-05-30 | 119.81 | 119.82 | 118.29 | 119.41 | -0.450% | 251,115 | +19.119% | |
| 2025-05-29 | 120.37 | 120.37 | 118.81 | 119.95 | +0.477% | 283,452 | +18.583% | |
| 2025-05-28 | 121.18 | 121.45 | 119.28 | 119.38 | -1.485% | 312,357 | +19.149% | |
| 2025-05-27 | 120.00 | 121.28 | 118.42 | 121.18 | +2.512% | 344,952 | +17.379% | |
| 2025-05-23 | 115.82 | 118.91 | 114.73 | 118.21 | -0.421% | 190,291 | +20.328% | |
| 2025-05-22 | 117.32 | 119.66 | 116.63 | 118.71 | +0.491% | 324,638 | +19.821% | |
| 2025-05-21 | 121.15 | 121.36 | 118.03 | 118.13 | -3.188% | 250,750 | +20.410% | |
| 2025-05-20 | 122.18 | 122.65 | 120.53 | 122.02 | -0.025% | 420,396 | +16.571% | |
| 2025-05-19 | 121.01 | 122.17 | 120.15 | 122.05 | -0.204% | 249,194 | +16.542% | |
| 2025-05-16 | 122.29 | 122.73 | 120.47 | 122.30 | +0.008% | 398,977 | +16.304% | |
| 2025-05-15 | 122.64 | 123.02 | 121.41 | 122.29 | -0.285% | 260,192 | +16.314% | |
| 2025-05-14 | 121.57 | 123.40 | 120.94 | 122.64 | +0.393% | 442,837 | +15.982% | |
| 2025-05-13 | 122.15 | 122.52 | 120.61 | 122.16 | +0.394% | 425,133 | +16.437% | |
| 2025-05-12 | 121.06 | 123.46 | 120.64 | 121.68 | +4.770% | 351,354 | +16.897% | |
| 2025-05-09 | 116.86 | 117.98 | 115.80 | 116.14 | -0.760% | 222,079 | +22.473% | |
| 2025-05-08 | 115.41 | 117.89 | 114.92 | 117.03 | +2.326% | 280,134 | +21.541% | Div $0.500 |
| 2025-05-07 | 114.26 | 115.29 | 113.75 | 114.37 | +0.536% | 335,636 | +24.368% | |
| 2025-05-06 | 113.54 | 114.95 | 113.39 | 113.76 | -1.216% | 205,472 | +25.035% | |
| 2025-05-05 | 114.10 | 116.80 | 114.00 | 115.16 | -0.587% | 230,324 | +23.515% | |
| 2025-05-02 | 114.47 | 116.17 | 113.76 | 115.84 | +2.850% | 255,162 | +22.790% | |
| 2025-05-01 | 113.80 | 115.00 | 110.54 | 112.63 | +1.313% | 364,389 | +26.290% | |
| 2025-04-30 | 110.64 | 111.75 | 109.46 | 111.17 | 0.000% | 476,318 | +27.948% |