KWR
Quaker Houghton
stockNYSE
At CloseOct 9, 2026 3:59:53 PM EDT
155.87USD-1.417%(-2.24)75,469
Pre-marketOct 9, 2026 9:23:30 AM EDT
158.17USD+0.038%(+0.06)
KWR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 158.36 | 158.36 | 155.41 | 155.95 | -1.366% | 75,469 | 0.000% |
| 2026-10-08 | 155.81 | 159.06 | 155.00 | 158.11 | +0.496% | 198,016 | -1.366% |
| 2026-10-07 | 158.28 | 160.56 | 157.12 | 157.33 | -2.328% | 179,650 | -0.877% |
| 2026-10-06 | 162.36 | 162.60 | 159.66 | 161.08 | +0.019% | 100,891 | -3.185% |
| 2026-10-05 | 160.57 | 162.41 | 159.30 | 161.05 | +0.199% | 192,817 | -3.167% |
| 2026-10-02 | 160.78 | 163.69 | 159.99 | 160.73 | +1.477% | 158,677 | -2.974% |
| 2026-10-01 | 156.39 | 159.40 | 154.89 | 158.39 | +0.399% | 107,661 | -1.541% |
| 2026-09-30 | 157.62 | 159.92 | 156.73 | 157.76 | -0.165% | 194,590 | -1.147% |
| 2026-09-29 | 161.98 | 161.98 | 156.00 | 158.02 | -1.472% | 206,170 | -1.310% |
| 2026-09-28 | 160.92 | 163.55 | 160.28 | 160.38 | -1.878% | 104,281 | -2.762% |
| 2026-09-25 | 160.19 | 163.79 | 159.72 | 163.45 | +2.496% | 107,615 | -4.589% |
| 2026-09-24 | 157.83 | 160.26 | 157.27 | 159.47 | +0.384% | 109,451 | -2.207% |
| 2026-09-23 | 156.47 | 160.09 | 156.47 | 158.86 | -0.383% | 84,384 | -1.832% |
| 2026-09-22 | 158.32 | 161.24 | 158.15 | 159.47 | +2.606% | 150,602 | -2.207% |
| 2026-09-21 | 156.06 | 156.88 | 153.94 | 155.42 | +0.648% | 183,122 | +0.341% |
| 2026-09-18 | 155.41 | 155.41 | 152.10 | 154.42 | -0.854% | 268,704 | +0.991% |
| 2026-09-17 | 157.15 | 157.94 | 154.95 | 155.75 | +1.143% | 133,639 | +0.128% |
| 2026-09-16 | 155.20 | 156.99 | 152.71 | 153.99 | -0.375% | 112,612 | +1.273% |
| 2026-09-15 | 154.81 | 156.96 | 151.96 | 154.57 | +0.573% | 123,384 | +0.893% |
| 2026-09-14 | 153.69 | 156.15 | 153.30 | 153.69 | -1.620% | 135,342 | +1.470% |
| 2026-09-11 | 158.09 | 158.09 | 153.90 | 156.22 | +0.787% | 215,128 | -0.173% |
| 2026-09-10 | 153.91 | 156.52 | 152.51 | 155.00 | -0.052% | 220,443 | +0.613% |
| 2026-09-09 | 160.23 | 160.23 | 154.60 | 155.08 | -3.581% | 120,465 | +0.561% |
| 2026-09-08 | 161.90 | 162.45 | 159.66 | 160.84 | -0.409% | 108,075 | -3.040% |
| 2026-09-04 | 158.82 | 161.53 | 158.27 | 161.50 | +0.730% | 109,805 | -3.437% |
| 2026-09-03 | 165.50 | 168.01 | 159.55 | 160.33 | -1.535% | 200,667 | -2.732% |
| 2026-09-02 | 163.78 | 167.02 | 162.68 | 162.83 | +0.388% | 141,714 | -4.225% |
| 2026-09-01 | 164.77 | 165.03 | 161.48 | 162.20 | -2.171% | 194,823 | -3.853% |
| 2026-08-31 | 166.90 | 166.90 | 163.37 | 165.80 | -0.066% | 128,979 | -5.941% |
| 2026-08-28 | 163.57 | 171.17 | 163.57 | 165.91 | +0.974% | 201,590 | -6.003% |
| 2026-08-27 | 163.56 | 165.91 | 162.22 | 164.31 | -0.249% | 82,935 | -5.088% |
| 2026-08-26 | 165.29 | 167.60 | 163.76 | 164.72 | -0.012% | 132,527 | -5.324% |
| 2026-08-25 | 164.11 | 165.59 | 161.06 | 164.74 | +1.591% | 118,184 | -5.336% |
| 2026-08-24 | 160.95 | 165.05 | 160.95 | 162.16 | -0.528% | 107,826 | -3.830% |
| 2026-08-21 | 163.49 | 167.84 | 162.12 | 163.02 | -1.098% | 137,018 | -4.337% |
| 2026-08-20 | 164.46 | 167.73 | 163.25 | 164.83 | -1.329% | 187,421 | -5.387% |
| 2026-08-19 | 167.49 | 171.30 | 164.69 | 167.05 | +1.310% | 155,117 | -6.645% |
| 2026-08-18 | 168.93 | 171.16 | 163.67 | 164.89 | -2.983% | 158,240 | -5.422% |
| 2026-08-17 | 169.20 | 171.00 | 167.01 | 169.96 | -0.445% | 171,243 | -8.243% |
| 2026-08-14 | 169.98 | 172.60 | 167.82 | 170.72 | -0.414% | 134,653 | -8.652% |
| 2026-08-13 | 170.12 | 172.43 | 169.54 | 171.43 | +1.510% | 171,403 | -9.030% |
| 2026-08-12 | 172.83 | 174.50 | 168.39 | 168.88 | -1.182% | 219,373 | -7.656% |
| 2026-08-11 | 173.52 | 175.14 | 170.66 | 170.90 | -0.564% | 193,499 | -8.748% |
| 2026-08-10 | 168.17 | 172.13 | 167.73 | 171.87 | +1.130% | 134,094 | -9.263% |
| 2026-08-07 | 167.62 | 173.30 | 167.62 | 169.95 | +1.578% | 167,681 | -8.238% |
| 2026-08-06 | 171.67 | 173.34 | 166.82 | 167.31 | -2.169% | 151,122 | -6.790% |
| 2026-08-05 | 172.54 | 174.82 | 170.72 | 171.02 | -1.293% | 119,739 | -8.812% |
| 2026-08-04 | 169.45 | 175.06 | 156.34 | 173.26 | +3.248% | 170,129 | -9.991% |
| 2026-08-03 | 165.00 | 173.76 | 165.00 | 167.81 | +4.541% | 155,422 | -7.068% |
| 2026-07-31 | 158.53 | 167.63 | 158.53 | 160.52 | +3.615% | 279,239 | -2.847% |
| 2026-07-30 | 152.63 | 159.95 | 148.59 | 154.92 | +4.120% | 243,142 | +0.665% |
| 2026-07-29 | 153.36 | 153.36 | 146.46 | 148.79 | -3.377% | 133,757 | +4.812% |
| 2026-07-28 | 153.83 | 157.55 | 153.08 | 153.99 | +1.577% | 103,075 | +1.273% |
| 2026-07-27 | 153.70 | 154.70 | 149.45 | 151.60 | +0.112% | 123,118 | +2.869% |
| 2026-07-24 | 149.93 | 152.18 | 149.20 | 151.43 | +1.754% | 121,770 | +2.985% |
| 2026-07-23 | 148.94 | 151.70 | 147.70 | 148.82 | -2.214% | 150,854 | +4.791% |
| 2026-07-22 | 151.35 | 154.40 | 148.76 | 152.19 | +0.842% | 133,595 | +2.471% |
| 2026-07-21 | 148.15 | 151.14 | 147.00 | 150.92 | +1.945% | 85,353 | +3.333% |
| 2026-07-20 | 151.02 | 151.02 | 137.18 | 148.04 | -1.706% | 106,616 | +5.343% |
| 2026-07-17 | 152.17 | 153.81 | 149.96 | 150.61 | -2.682% | 103,581 | +3.546% |
| 2026-07-16 | 152.02 | 155.88 | 151.95 | 154.76 | +1.822% | 112,433 | +0.769% |
| 2026-07-15 | 150.59 | 152.46 | 149.49 | 151.99 | +1.354% | 89,962 | +2.605% |
| 2026-07-14 | 149.21 | 150.33 | 147.65 | 149.96 | +1.338% | 84,691 | +3.994% |
| 2026-07-13 | 148.70 | 150.46 | 147.02 | 147.98 | -0.128% | 113,883 | +5.386% |
| 2026-07-10 | 145.93 | 152.11 | 145.93 | 148.17 | +0.597% | 174,747 | +5.251% |
| 2026-07-09 | 148.73 | 150.65 | 146.54 | 147.29 | -0.156% | 161,550 | +5.880% |
| 2026-07-08 | 154.82 | 154.82 | 144.57 | 147.52 | -3.839% | 192,365 | +5.714% |
| 2026-07-07 | 158.38 | 159.36 | 152.88 | 153.41 | -3.776% | 235,538 | +1.656% |
| 2026-07-06 | 160.79 | 161.96 | 157.34 | 159.43 | -1.073% | 179,381 | -2.183% |
| 2026-07-02 | 162.11 | 163.47 | 159.09 | 161.16 | -0.056% | 139,978 | -3.233% |
| 2026-07-01 | 158.00 | 162.50 | 156.20 | 161.25 | +1.498% | 153,028 | -3.287% |
| 2026-06-30 | 158.08 | 162.20 | 157.00 | 158.87 | +1.398% | 204,652 | -1.838% |
| 2026-06-29 | 159.62 | 159.62 | 152.41 | 156.68 | -2.459% | 182,794 | -0.466% |
| 2026-06-26 | 155.70 | 160.73 | 152.74 | 160.63 | +2.580% | 683,854 | -2.914% |
| 2026-06-25 | 153.70 | 156.70 | 153.54 | 156.59 | +1.907% | 105,677 | -0.409% |
| 2026-06-24 | 146.19 | 154.10 | 146.19 | 153.66 | +4.880% | 214,149 | +1.490% |
| 2026-06-23 | 148.76 | 151.87 | 146.35 | 146.51 | -2.483% | 120,763 | +6.443% |
| 2026-06-22 | 149.15 | 151.13 | 148.48 | 150.24 | +0.040% | 118,437 | +3.801% |
| 2026-06-18 | 149.32 | 151.38 | 148.22 | 150.18 | +1.398% | 200,756 | +3.842% |
| 2026-06-17 | 149.44 | 150.33 | 146.77 | 148.11 | -0.524% | 157,603 | +5.293% |
| 2026-06-16 | 147.27 | 150.29 | 147.27 | 148.89 | +1.100% | 136,960 | +4.742% |
| 2026-06-15 | 146.52 | 149.72 | 143.35 | 147.27 | +1.945% | 103,293 | +5.894% |
| 2026-06-12 | 145.60 | 146.54 | 143.28 | 144.46 | +0.690% | 187,753 | +7.954% |
| 2026-06-11 | 139.12 | 143.52 | 138.22 | 143.47 | +4.968% | 119,176 | +8.699% |
| 2026-06-10 | 143.99 | 144.94 | 136.35 | 136.68 | -4.379% | 179,660 | +14.099% |
| 2026-06-09 | 145.80 | 147.12 | 140.20 | 142.94 | -0.189% | 195,357 | +9.102% |
| 2026-06-08 | 142.70 | 144.58 | 141.71 | 143.21 | +1.791% | 139,664 | +8.896% |
| 2026-06-05 | 140.00 | 143.13 | 139.71 | 140.69 | 0.000% | 142,116 | +10.847% |
| 2026-06-04 | 141.98 | 143.94 | 138.51 | 140.69 | -1.020% | 158,321 | +10.847% |
| 2026-06-03 | 144.24 | 145.91 | 141.67 | 142.14 | -1.456% | 140,187 | +9.716% |
| 2026-06-02 | 142.26 | 145.29 | 142.23 | 144.24 | +1.214% | 91,839 | +8.118% |
| 2026-06-01 | 144.19 | 145.35 | 138.36 | 142.51 | -0.711% | 117,757 | +9.431% |
| 2026-05-29 | 144.96 | 148.89 | 142.74 | 143.53 | -2.321% | 185,567 | +8.653% |
| 2026-05-28 | 146.19 | 148.63 | 142.86 | 146.94 | -0.224% | 126,673 | +6.132% |
| 2026-05-27 | 148.28 | 149.11 | 146.07 | 147.27 | +0.808% | 88,260 | +5.894% |
| 2026-05-26 | 143.65 | 148.16 | 143.65 | 146.09 | +2.996% | 165,269 | +6.749% |
| 2026-05-22 | 137.83 | 142.49 | 137.83 | 141.84 | +1.948% | 117,870 | +9.948% |
| 2026-05-21 | 139.14 | 141.50 | 136.59 | 139.13 | -0.834% | 158,306 | +12.089% |
| 2026-05-20 | 134.69 | 140.38 | 134.00 | 140.30 | +4.686% | 138,493 | +11.155% |
| 2026-05-19 | 134.63 | 135.68 | 130.36 | 134.02 | -1.651% | 170,033 | +16.363% |
| 2026-05-18 | 138.38 | 140.37 | 135.34 | 136.27 | -1.246% | 200,069 | +14.442% |
| 2026-05-15 | 139.45 | 141.45 | 137.29 | 137.99 | -3.233% | 141,751 | +13.015% |
| 2026-05-14 | 142.76 | 150.26 | 142.17 | 142.60 | +0.430% | 146,820 | +9.362% |
| 2026-05-13 | 140.12 | 142.02 | 138.44 | 141.99 | +1.458% | 128,260 | +9.832% |
| 2026-05-12 | 143.01 | 143.01 | 137.44 | 139.95 | -2.358% | 177,617 | +11.433% |
| 2026-05-11 | 149.33 | 150.58 | 142.60 | 143.33 | -2.853% | 148,321 | +8.805% |
| 2026-05-08 | 144.30 | 147.75 | 143.35 | 147.54 | +3.218% | 87,581 | +5.700% |
| 2026-05-07 | 143.66 | 145.99 | 142.44 | 142.94 | +0.761% | 143,182 | +9.102% |
| 2026-05-06 | 142.85 | 144.98 | 140.32 | 141.86 | +1.256% | 131,644 | +9.932% |
| 2026-05-05 | 138.40 | 141.80 | 136.55 | 140.10 | +1.958% | 141,595 | +11.313% |
| 2026-05-04 | 140.40 | 140.97 | 133.20 | 137.41 | -3.525% | 225,846 | +13.492% |
| 2026-05-01 | 140.47 | 145.41 | 135.80 | 142.43 | +4.813% | 405,506 | +9.492% |
| 2026-04-30 | 134.37 | 137.54 | 131.35 | 135.89 | +1.981% | 243,932 | +14.762% |
| 2026-04-29 | 137.84 | 139.96 | 133.22 | 133.25 | -4.323% | 130,576 | +17.036% |
| 2026-04-28 | 141.40 | 141.40 | 137.46 | 139.27 | -0.939% | 119,973 | +11.977% |
| 2026-04-27 | 142.73 | 142.95 | 139.95 | 140.59 | -0.178% | 126,108 | +10.925% |
| 2026-04-24 | 138.11 | 141.90 | 136.16 | 140.84 | +1.770% | 168,467 | +10.728% |
| 2026-04-23 | 137.49 | 139.35 | 134.00 | 138.39 | +0.787% | 138,003 | +12.689% |
| 2026-04-22 | 144.38 | 145.52 | 137.21 | 137.31 | -3.649% | 213,026 | +13.575% |
| 2026-04-21 | 140.89 | 144.06 | 139.56 | 142.51 | +0.664% | 151,174 | +9.431% |
| 2026-04-20 | 138.44 | 141.88 | 135.44 | 141.57 | +1.259% | 250,583 | +10.158% |
| 2026-04-17 | 135.45 | 142.32 | 133.83 | 139.81 | +6.929% | 203,425 | +11.544% |
| 2026-04-16 | 130.22 | 132.90 | 129.69 | 130.75 | +0.654% | 228,054 | +19.273% |
| 2026-04-15 | 128.02 | 129.91 | 126.03 | 129.90 | +1.397% | 133,242 | +20.054% |
| 2026-04-14 | 128.14 | 128.53 | 126.06 | 128.11 | +0.534% | 157,168 | +21.731% |
| 2026-04-13 | 126.69 | 131.17 | 122.86 | 127.43 | +0.260% | 254,671 | +22.381% |
| 2026-04-10 | 131.35 | 131.35 | 127.03 | 127.10 | -2.516% | 150,641 | +22.699% |
| 2026-04-09 | 126.70 | 130.96 | 126.70 | 130.38 | +1.345% | 110,428 | +19.612% |
| 2026-04-08 | 123.40 | 130.99 | 123.07 | 128.65 | +5.192% | 183,404 | +21.220% |
| 2026-04-07 | 120.13 | 122.73 | 119.44 | 122.30 | +1.553% | 159,886 | +27.514% |
| 2026-04-06 | 118.76 | 120.62 | 114.32 | 120.43 | -0.116% | 228,125 | +29.494% |
| 2026-04-02 | 122.45 | 125.54 | 119.52 | 120.57 | -2.758% | 227,314 | +29.344% |
| 2026-04-01 | 125.97 | 126.15 | 123.09 | 123.99 | -0.193% | 199,784 | +25.776% |
| 2026-03-31 | 126.19 | 127.69 | 122.10 | 124.23 | -0.201% | 172,292 | +25.533% |
| 2026-03-30 | 125.92 | 127.16 | 123.91 | 124.48 | -0.224% | 142,050 | +25.281% |
| 2026-03-27 | 125.58 | 127.58 | 124.23 | 124.76 | -1.063% | 118,634 | +25.000% |
| 2026-03-26 | 125.86 | 127.60 | 125.03 | 126.10 | -0.143% | 168,560 | +23.672% |
| 2026-03-25 | 122.79 | 127.40 | 122.31 | 126.28 | +4.011% | 129,402 | +23.495% |
| 2026-03-24 | 115.72 | 124.20 | 115.58 | 121.41 | +2.690% | 170,387 | +28.449% |
| 2026-03-23 | 118.66 | 125.20 | 117.97 | 118.23 | +3.042% | 186,837 | +31.904% |
| 2026-03-20 | 121.81 | 122.00 | 112.18 | 114.74 | -5.228% | 338,966 | +35.916% |
| 2026-03-19 | 118.36 | 123.45 | 117.05 | 121.07 | +0.473% | 202,701 | +28.810% |
| 2026-03-18 | 120.90 | 122.31 | 118.09 | 120.50 | -0.149% | 185,337 | +29.419% |
| 2026-03-17 | 117.38 | 120.70 | 116.71 | 120.68 | +3.163% | 192,021 | +29.226% |
| 2026-03-16 | 120.15 | 120.50 | 116.85 | 116.98 | -1.241% | 184,926 | +33.313% |
| 2026-03-13 | 123.00 | 124.31 | 117.96 | 118.45 | -2.043% | 220,349 | +31.659% |
| 2026-03-12 | 125.49 | 127.19 | 120.36 | 120.92 | -4.937% | 247,019 | +28.970% |
| 2026-03-11 | 128.34 | 132.00 | 125.43 | 127.20 | -2.056% | 159,890 | +22.602% |
| 2026-03-10 | 129.20 | 134.81 | 129.20 | 129.87 | +0.247% | 152,509 | +20.082% |
| 2026-03-09 | 126.40 | 130.07 | 124.39 | 129.55 | 0.000% | 185,727 | +20.378% |
| 2026-03-06 | 130.67 | 133.54 | 128.89 | 129.55 | -4.243% | 148,296 | +20.378% |
| 2026-03-05 | 141.27 | 143.97 | 134.94 | 135.29 | -4.328% | 202,422 | +15.271% |
| 2026-03-04 | 143.28 | 143.90 | 140.41 | 141.41 | -0.275% | 102,045 | +10.282% |
| 2026-03-03 | 141.19 | 143.71 | 138.50 | 141.80 | -2.723% | 159,529 | +9.979% |
| 2026-03-02 | 144.87 | 148.03 | 143.34 | 145.77 | -0.857% | 194,282 | +6.984% |
| 2026-02-27 | 148.32 | 148.70 | 144.54 | 147.03 | -0.743% | 240,687 | +6.067% |
| 2026-02-26 | 150.08 | 152.66 | 143.77 | 148.13 | -1.088% | 277,404 | +5.279% |
| 2026-02-25 | 157.58 | 161.50 | 146.91 | 149.76 | -5.401% | 241,622 | +4.133% |
| 2026-02-24 | 170.98 | 176.40 | 157.71 | 158.31 | -6.860% | 384,396 | -1.491% |
| 2026-02-23 | 172.56 | 173.22 | 166.29 | 169.97 | -2.562% | 217,294 | -8.249% |
| 2026-02-20 | 173.92 | 176.04 | 170.03 | 174.44 | +0.282% | 83,293 | -10.600% |
| 2026-02-19 | 172.31 | 175.55 | 169.55 | 173.95 | -0.287% | 112,428 | -10.348% |
| 2026-02-18 | 182.00 | 183.00 | 173.79 | 174.45 | -3.389% | 126,887 | -10.605% |
| 2026-02-17 | 180.10 | 181.54 | 175.90 | 180.57 | +0.686% | 183,315 | -13.635% |
| 2026-02-13 | 176.88 | 181.69 | 176.61 | 179.34 | +1.002% | 177,502 | -13.042% |
| 2026-02-12 | 179.36 | 182.58 | 175.57 | 177.56 | -0.118% | 170,839 | -12.171% |
| 2026-02-11 | 177.14 | 179.39 | 175.06 | 177.77 | +0.971% | 131,935 | -12.274% |
| 2026-02-10 | 173.01 | 177.14 | 172.58 | 176.06 | +2.977% | 172,094 | -11.422% |
| 2026-02-09 | 169.11 | 171.17 | 168.57 | 170.97 | +0.529% | 122,105 | -8.785% |
| 2026-02-06 | 171.00 | 175.04 | 170.00 | 170.07 | +0.076% | 212,674 | -8.302% |
| 2026-02-05 | 169.41 | 171.12 | 164.43 | 169.94 | -0.328% | 154,610 | -8.232% |
| 2026-02-04 | 164.80 | 174.60 | 164.80 | 170.50 | +4.942% | 309,872 | -8.534% |
| 2026-02-03 | 157.38 | 162.83 | 157.38 | 162.47 | +3.346% | 152,847 | -4.013% |
| 2026-02-02 | 153.65 | 157.58 | 152.24 | 157.21 | +2.257% | 162,079 | -0.801% |
| 2026-01-30 | 153.39 | 156.05 | 151.60 | 153.74 | -0.742% | 140,872 | +1.437% |
| 2026-01-29 | 153.05 | 155.25 | 151.00 | 154.89 | +2.400% | 83,628 | +0.684% |
| 2026-01-28 | 151.97 | 151.97 | 149.00 | 151.26 | +0.666% | 75,905 | +3.101% |
| 2026-01-27 | 155.62 | 155.62 | 149.66 | 150.26 | -3.227% | 100,564 | +3.787% |
| 2026-01-26 | 155.78 | 156.06 | 152.52 | 155.27 | -0.327% | 117,302 | +0.438% |
| 2026-01-23 | 159.39 | 159.39 | 153.66 | 155.78 | -2.880% | 84,529 | +0.109% |
| 2026-01-22 | 160.00 | 161.95 | 158.55 | 160.40 | +0.760% | 67,479 | -2.774% |
| 2026-01-21 | 153.28 | 160.80 | 152.34 | 159.19 | +5.964% | 114,184 | -2.035% |
| 2026-01-20 | 154.82 | 156.74 | 149.96 | 150.23 | -4.906% | 120,309 | +3.807% |
| 2026-01-16 | 159.07 | 159.55 | 156.78 | 157.98 | -1.754% | 126,340 | -1.285% |
| 2026-01-15 | 158.91 | 162.10 | 157.16 | 160.80 | +1.772% | 110,913 | -3.016% |
| 2026-01-14 | 154.45 | 158.31 | 151.87 | 158.00 | +2.858% | 113,756 | -1.297% |
| 2026-01-13 | 152.81 | 154.08 | 151.00 | 153.61 | +1.252% | 140,653 | +1.523% |
| 2026-01-12 | 150.85 | 153.32 | 148.98 | 151.71 | +0.404% | 93,594 | +2.795% |
| 2026-01-09 | 149.38 | 152.41 | 148.06 | 151.10 | +1.307% | 125,930 | +3.210% |
| 2026-01-08 | 142.39 | 149.20 | 142.39 | 149.15 | +3.433% | 78,402 | +4.559% |
| 2026-01-07 | 146.47 | 146.87 | 141.72 | 144.20 | -1.165% | 90,452 | +8.148% |
| 2026-01-06 | 141.10 | 146.04 | 140.22 | 145.90 | +2.928% | 154,717 | +6.888% |
| 2026-01-05 | 138.06 | 144.14 | 138.06 | 141.75 | +2.008% | 145,943 | +10.018% |
| 2026-01-02 | 138.04 | 139.82 | 137.27 | 138.96 | +1.202% | 112,694 | +12.227% |
| 2025-12-31 | 139.11 | 139.11 | 136.34 | 137.31 | -1.202% | 101,258 | +13.575% |
| 2025-12-30 | 143.14 | 143.40 | 138.45 | 138.98 | -3.116% | 143,211 | +12.210% |
| 2025-12-29 | 144.24 | 144.66 | 142.87 | 143.45 | -0.761% | 118,987 | +8.714% |
| 2025-12-26 | 142.67 | 145.30 | 141.45 | 144.55 | +1.133% | 71,645 | +7.887% |
| 2025-12-24 | 143.91 | 144.87 | 141.58 | 142.93 | -0.480% | 109,538 | +9.109% |
| 2025-12-23 | 143.12 | 146.03 | 141.73 | 143.62 | -0.014% | 176,610 | +8.585% |
| 2025-12-22 | 145.51 | 147.03 | 143.05 | 143.64 | -0.870% | 144,975 | +8.570% |
| 2025-12-19 | 142.93 | 144.90 | 142.16 | 144.90 | +0.716% | 317,658 | +7.626% |
| 2025-12-18 | 140.54 | 146.16 | 138.65 | 143.87 | +2.882% | 189,480 | +8.396% |
| 2025-12-17 | 136.69 | 141.85 | 136.69 | 139.84 | +1.768% | 195,213 | +11.520% |
| 2025-12-16 | 139.22 | 139.90 | 136.34 | 137.41 | -1.115% | 104,503 | +13.492% |
| 2025-12-15 | 140.79 | 141.80 | 137.59 | 138.96 | -0.022% | 95,906 | +12.227% |
| 2025-12-12 | 143.90 | 143.90 | 137.47 | 138.99 | -2.285% | 138,087 | +12.202% |
| 2025-12-11 | 141.66 | 143.56 | 140.08 | 142.24 | +1.426% | 132,612 | +9.639% |
| 2025-12-10 | 133.30 | 140.58 | 133.30 | 140.24 | +4.978% | 166,995 | +11.202% |
| 2025-12-09 | 132.16 | 135.64 | 132.16 | 133.59 | +0.861% | 81,739 | +16.738% |
| 2025-12-08 | 134.42 | 135.20 | 132.41 | 132.45 | -1.627% | 95,099 | +17.743% |
| 2025-12-05 | 134.34 | 137.06 | 134.10 | 134.64 | -0.686% | 117,618 | +15.827% |
| 2025-12-04 | 135.77 | 139.30 | 133.67 | 135.57 | -0.302% | 83,221 | +15.033% |
| 2025-12-03 | 134.86 | 137.50 | 134.06 | 135.98 | +0.830% | 117,726 | +14.686% |
| 2025-12-02 | 137.20 | 137.35 | 133.49 | 134.86 | -0.838% | 112,803 | +15.638% |
| 2025-12-01 | 136.51 | 138.90 | 134.25 | 136.00 | -1.342% | 75,681 | +14.669% |
| 2025-11-28 | 136.91 | 138.82 | 136.45 | 137.85 | -0.577% | 50,500 | +13.130% |
| 2025-11-26 | 137.87 | 141.91 | 137.87 | 138.65 | -0.452% | 193,832 | +12.477% |
| 2025-11-25 | 137.69 | 144.21 | 136.75 | 139.28 | +2.299% | 113,025 | +11.969% |
| 2025-11-24 | 131.79 | 136.96 | 130.35 | 136.15 | +2.399% | 175,053 | +14.543% |
| 2025-11-21 | 125.83 | 136.02 | 125.49 | 132.96 | +6.667% | 177,024 | +17.291% |
| 2025-11-20 | 129.21 | 130.51 | 124.36 | 124.65 | -2.350% | 115,925 | +25.110% |
| 2025-11-19 | 126.98 | 128.74 | 126.69 | 127.65 | +0.869% | 156,882 | +22.170% |
| 2025-11-18 | 129.22 | 129.36 | 126.55 | 126.55 | -1.747% | 130,078 | +23.232% |
| 2025-11-17 | 132.86 | 133.25 | 128.38 | 128.80 | -3.238% | 115,342 | +21.079% |
| 2025-11-14 | 134.12 | 135.97 | 132.39 | 133.11 | -1.691% | 123,886 | +17.159% |
| 2025-11-13 | 135.63 | 140.11 | 134.72 | 135.40 | -1.405% | 112,215 | +15.177% |
| 2025-11-12 | 142.45 | 143.62 | 136.46 | 137.33 | -3.729% | 193,420 | +13.559% |
| 2025-11-11 | 140.84 | 143.15 | 139.03 | 142.65 | +1.929% | 141,357 | +9.324% |
| 2025-11-10 | 138.18 | 140.89 | 137.02 | 139.95 | +1.509% | 160,164 | +11.433% |
| 2025-11-07 | 132.43 | 138.04 | 130.38 | 137.87 | +4.487% | 154,856 | +13.114% |
| 2025-11-06 | 135.33 | 136.69 | 131.69 | 131.95 | -2.027% | 140,275 | +18.189% |
| 2025-11-05 | 130.98 | 134.89 | 128.73 | 134.68 | +3.568% | 151,064 | +15.793% |
| 2025-11-04 | 131.29 | 135.15 | 128.22 | 130.04 | -2.299% | 160,792 | +19.925% |
| 2025-11-03 | 136.92 | 138.50 | 131.44 | 133.10 | -4.169% | 205,648 | +17.168% |
| 2025-10-31 | 131.25 | 143.25 | 129.26 | 138.89 | +10.458% | 251,494 | +12.283% |
| 2025-10-30 | 128.97 | 130.35 | 125.30 | 125.74 | -3.625% | 199,997 | +24.026% |
| 2025-10-29 | 133.18 | 134.68 | 128.99 | 130.47 | -1.791% | 136,068 | +19.529% |
| 2025-10-28 | 132.17 | 133.46 | 131.06 | 132.85 | -0.225% | 108,610 | +17.388% |
| 2025-10-27 | 133.79 | 135.01 | 131.67 | 133.15 | -0.441% | 94,141 | +17.124% |
| 2025-10-24 | 135.96 | 136.36 | 133.39 | 133.74 | -0.668% | 98,871 | +16.607% |
| 2025-10-23 | 134.31 | 136.18 | 133.47 | 134.64 | +1.089% | 127,976 | +15.827% |
| 2025-10-22 | 131.84 | 133.53 | 131.09 | 133.19 | -0.165% | 73,854 | +17.088% |
| 2025-10-21 | 131.51 | 134.37 | 130.97 | 133.41 | +0.900% | 67,752 | +16.895% |
| 2025-10-20 | 131.51 | 132.23 | 130.94 | 132.22 | +1.302% | 60,647 | +17.947% |
| 2025-10-17 | 130.18 | 132.32 | 129.48 | 130.52 | -0.351% | 85,551 | +19.484% |
| 2025-10-16 | 133.01 | 134.65 | 129.24 | 130.98 | -1.125% | 81,843 | +19.064% |
| 2025-10-15 | 131.99 | 133.38 | 131.69 | 132.47 | +0.845% | 104,542 | +17.725% |
| 2025-10-14 | 126.86 | 132.59 | 126.86 | 131.36 | +1.428% | 72,611 | +18.720% |
| 2025-10-13 | 127.88 | 129.72 | 127.33 | 129.51 | +3.056% | 67,857 | +20.415% |
| 2025-10-10 | 128.72 | 129.71 | 125.19 | 125.67 | -1.889% | 93,504 | +24.095% |
| 2025-10-09 | 131.45 | 131.45 | 125.95 | 128.09 | -2.918% | 69,079 | +21.750% |
| 2025-10-08 | 129.28 | 132.12 | 128.69 | 131.94 | +2.637% | 91,321 | +18.198% |
| 2025-10-07 | 131.98 | 132.90 | 128.30 | 128.55 | -2.658% | 123,528 | +21.315% |
| 2025-10-06 | 134.27 | 134.75 | 131.71 | 132.06 | -1.477% | 106,542 | +18.090% |
| 2025-10-03 | 134.02 | 136.40 | 132.59 | 134.04 | +1.094% | 112,988 | +16.346% |
| 2025-10-02 | 131.41 | 134.03 | 130.83 | 132.59 | +0.174% | 129,761 | +17.618% |
| 2025-10-01 | 131.54 | 132.72 | 130.42 | 132.36 | +0.463% | 96,809 | +17.823% |
| 2025-09-30 | 131.97 | 132.16 | 130.10 | 131.75 | -0.008% | 101,703 | +18.368% |
| 2025-09-29 | 133.57 | 133.57 | 130.05 | 131.76 | -1.140% | 78,231 | +18.359% |
| 2025-09-26 | 129.08 | 133.90 | 129.00 | 133.28 | +3.118% | 123,572 | +17.009% |
| 2025-09-25 | 131.75 | 131.95 | 129.08 | 129.25 | -2.914% | 96,365 | +20.658% |
| 2025-09-24 | 135.78 | 135.78 | 132.84 | 133.13 | -1.647% | 75,340 | +17.141% |
| 2025-09-23 | 138.98 | 140.19 | 134.26 | 135.36 | -2.034% | 95,108 | +15.211% |
| 2025-09-22 | 138.46 | 139.14 | 137.31 | 138.17 | -0.490% | 67,073 | +12.868% |
| 2025-09-19 | 143.06 | 143.06 | 138.56 | 138.85 | -2.936% | 183,039 | +12.315% |
| 2025-09-18 | 141.93 | 144.36 | 140.77 | 143.05 | +2.230% | 90,305 | +9.018% |
| 2025-09-17 | 139.50 | 144.11 | 138.28 | 139.93 | -0.207% | 141,696 | +11.449% |
| 2025-09-16 | 140.30 | 140.54 | 138.35 | 140.22 | +0.129% | 113,249 | +11.218% |
| 2025-09-15 | 142.33 | 142.33 | 140.00 | 140.04 | -1.081% | 90,430 | +11.361% |
| 2025-09-12 | 141.85 | 142.02 | 139.35 | 141.57 | -0.429% | 93,265 | +10.158% |
| 2025-09-11 | 136.95 | 142.99 | 136.95 | 142.18 | +2.148% | 152,803 | +9.685% |
| 2025-09-10 | 141.12 | 141.36 | 137.78 | 139.19 | -0.982% | 139,010 | +12.041% |
| 2025-09-09 | 144.06 | 144.06 | 139.61 | 140.57 | -2.314% | 122,587 | +10.941% |
| 2025-09-08 | 144.05 | 144.59 | 141.08 | 143.90 | -0.374% | 138,925 | +8.374% |
| 2025-09-05 | 141.86 | 145.69 | 140.84 | 144.44 | +2.345% | 147,071 | +7.969% |
| 2025-09-04 | 135.96 | 141.26 | 134.70 | 141.13 | +4.797% | 141,087 | +10.501% |
| 2025-09-03 | 139.97 | 141.49 | 132.21 | 134.67 | -4.604% | 248,969 | +15.802% |
| 2025-09-02 | 143.39 | 143.39 | 140.68 | 141.17 | -2.688% | 138,418 | +10.470% |
| 2025-08-29 | 146.09 | 146.59 | 143.83 | 145.07 | -0.200% | 219,581 | +7.500% |
| 2025-08-28 | 145.88 | 146.12 | 142.93 | 145.36 | +0.394% | 91,972 | +7.285% |
| 2025-08-27 | 143.49 | 145.39 | 141.50 | 144.79 | +0.611% | 128,880 | +7.708% |
| 2025-08-26 | 144.95 | 148.80 | 142.97 | 143.91 | -0.635% | 252,934 | +8.366% |
| 2025-08-25 | 144.38 | 145.37 | 143.25 | 144.83 | +0.076% | 127,715 | +7.678% |
| 2025-08-22 | 138.14 | 145.90 | 136.32 | 144.72 | +5.704% | 189,572 | +7.760% |
| 2025-08-21 | 135.46 | 137.24 | 134.72 | 136.91 | -0.051% | 54,485 | +13.907% |
| 2025-08-20 | 136.58 | 137.68 | 135.18 | 136.98 | -0.588% | 81,614 | +13.849% |
| 2025-08-19 | 137.88 | 138.26 | 135.37 | 137.79 | +0.783% | 68,171 | +13.179% |
| 2025-08-18 | 135.95 | 137.96 | 135.77 | 136.72 | +0.975% | 53,104 | +14.065% |
| 2025-08-15 | 136.98 | 136.98 | 134.79 | 135.40 | -0.595% | 82,765 | +15.177% |
| 2025-08-14 | 136.17 | 137.06 | 135.14 | 136.21 | -1.411% | 132,523 | +14.492% |
| 2025-08-13 | 135.00 | 138.54 | 134.10 | 138.16 | +4.477% | 126,813 | +12.876% |
| 2025-08-12 | 127.34 | 132.84 | 126.83 | 132.24 | +4.101% | 182,438 | +17.930% |
| 2025-08-11 | 127.48 | 129.47 | 125.78 | 127.03 | +0.150% | 192,103 | +22.766% |
| 2025-08-08 | 125.85 | 128.87 | 124.76 | 126.84 | +0.404% | 147,676 | +22.950% |
| 2025-08-07 | 126.52 | 127.52 | 124.67 | 126.33 | +1.307% | 191,635 | +23.447% |
| 2025-08-06 | 125.36 | 126.98 | 123.50 | 124.70 | -1.032% | 240,047 | +25.060% |
| 2025-08-05 | 123.51 | 126.73 | 122.43 | 126.00 | +3.000% | 202,908 | +23.770% |
| 2025-08-04 | 117.96 | 123.45 | 117.57 | 122.33 | +3.749% | 197,625 | +27.483% |
| 2025-08-01 | 113.16 | 122.32 | 111.42 | 117.91 | +3.050% | 376,891 | +32.262% |
| 2025-07-31 | 113.25 | 115.87 | 112.71 | 114.42 | -0.253% | 176,035 | +36.296% |
| 2025-07-30 | 118.63 | 118.63 | 113.94 | 114.71 | -3.255% | 188,238 | +35.952% |
| 2025-07-29 | 120.21 | 120.92 | 117.06 | 118.57 | -0.670% | 189,961 | +31.526% |
| 2025-07-28 | 121.70 | 121.70 | 118.78 | 119.37 | -2.236% | 115,519 | +30.644% |
| 2025-07-25 | 122.46 | 122.76 | 119.30 | 122.10 | +0.834% | 98,393 | +27.723% |
| 2025-07-24 | 123.85 | 124.37 | 120.26 | 121.09 | -3.552% | 109,357 | +28.789% |
| 2025-07-23 | 123.23 | 125.72 | 122.78 | 125.55 | +3.113% | 96,202 | +24.213% |
| 2025-07-22 | 118.16 | 122.99 | 117.95 | 121.76 | +3.502% | 140,904 | +28.080% |
| 2025-07-21 | 120.16 | 120.90 | 117.38 | 117.64 | -1.218% | 84,641 | +32.565% |
| 2025-07-18 | 123.19 | 123.61 | 118.25 | 119.09 | -2.169% | 148,773 | +30.951% |
| 2025-07-17 | 117.54 | 122.90 | 117.08 | 121.73 | +3.768% | 201,903 | +28.111% |
| 2025-07-16 | 119.42 | 121.29 | 116.72 | 117.31 | -1.750% | 316,790 | +32.938% |
| 2025-07-15 | 126.52 | 127.48 | 119.40 | 119.40 | -5.516% | 319,085 | +30.611% |
| 2025-07-14 | 129.94 | 129.99 | 125.38 | 126.37 | -2.822% | 280,473 | +23.407% |
| 2025-07-11 | 128.55 | 130.29 | 127.70 | 130.04 | -0.718% | 173,598 | +19.925% |
| 2025-07-10 | 128.63 | 132.23 | 127.80 | 130.98 | +2.145% | 189,083 | +19.064% |
| 2025-07-09 | 127.21 | 128.78 | 124.93 | 128.23 | +1.713% | 178,895 | +21.617% |
| 2025-07-08 | 124.88 | 129.36 | 123.08 | 126.07 | +2.321% | 251,370 | +23.701% |
| 2025-07-07 | 122.00 | 124.08 | 121.14 | 123.21 | -0.845% | 265,388 | +26.573% |
| 2025-07-03 | 124.21 | 124.96 | 122.24 | 124.26 | +0.770% | 101,244 | +25.503% |
| 2025-07-02 | 119.89 | 124.04 | 118.97 | 123.31 | +3.631% | 438,884 | +26.470% |
| 2025-07-01 | 111.69 | 122.71 | 111.69 | 118.99 | +6.298% | 235,177 | +31.061% |
| 2025-06-30 | 115.00 | 115.59 | 111.86 | 111.94 | -2.788% | 136,300 | +39.316% |
| 2025-06-27 | 116.46 | 117.56 | 114.29 | 115.15 | -0.639% | 548,319 | +35.432% |
| 2025-06-26 | 115.45 | 117.63 | 114.87 | 115.89 | +1.400% | 144,723 | +34.567% |
| 2025-06-25 | 116.33 | 116.33 | 113.46 | 114.29 | -1.347% | 131,702 | +36.451% |
| 2025-06-24 | 115.66 | 116.77 | 114.83 | 115.85 | +1.197% | 158,953 | +34.614% |
| 2025-06-23 | 111.50 | 114.73 | 111.31 | 114.48 | +1.832% | 114,856 | +36.225% |
| 2025-06-20 | 114.65 | 115.15 | 112.09 | 112.42 | -1.282% | 200,927 | +38.721% |
| 2025-06-18 | 113.18 | 116.22 | 113.18 | 113.88 | +0.114% | 167,800 | +36.942% |
| 2025-06-17 | 115.60 | 116.05 | 113.68 | 113.75 | -2.184% | 136,142 | +37.099% |
| 2025-06-16 | 116.34 | 116.86 | 114.05 | 116.29 | +1.166% | 166,302 | +34.104% |
| 2025-06-13 | 117.50 | 119.28 | 114.23 | 114.95 | -3.743% | 151,557 | +35.668% |
| 2025-06-12 | 118.44 | 121.31 | 117.50 | 119.42 | -0.558% | 175,601 | +30.590% |
| 2025-06-11 | 120.47 | 122.79 | 118.64 | 120.09 | -0.241% | 236,447 | +29.861% |
| 2025-06-10 | 120.95 | 124.00 | 119.68 | 120.38 | +0.166% | 244,139 | +29.548% |
| 2025-06-09 | 114.20 | 121.70 | 114.20 | 120.18 | +9.603% | 300,766 | +29.764% |
| 2025-06-06 | 108.88 | 110.61 | 108.49 | 109.65 | +2.553% | 128,051 | +42.225% |
| 2025-06-05 | 108.08 | 108.82 | 105.50 | 106.92 | -0.752% | 94,730 | +45.857% |
| 2025-06-04 | 106.71 | 108.83 | 106.71 | 107.73 | -0.093% | 102,317 | +44.760% |
| 2025-06-03 | 104.80 | 108.06 | 104.13 | 107.83 | +3.583% | 185,666 | +44.626% |
| 2025-06-02 | 108.05 | 108.77 | 103.36 | 104.10 | -4.002% | 166,642 | +49.808% |
| 2025-05-30 | 108.90 | 109.19 | 107.63 | 108.44 | -0.732% | 172,876 | +43.812% |
| 2025-05-29 | 110.48 | 111.14 | 108.37 | 109.24 | -0.365% | 155,577 | +42.759% |
| 2025-05-28 | 111.84 | 112.29 | 109.37 | 109.64 | -1.914% | 228,529 | +42.238% |
| 2025-05-27 | 108.45 | 111.86 | 108.27 | 111.78 | +4.977% | 205,139 | +39.515% |
| 2025-05-23 | 104.05 | 107.72 | 104.05 | 106.48 | -0.131% | 227,461 | +46.459% |
| 2025-05-22 | 103.50 | 107.06 | 103.40 | 106.62 | +2.381% | 231,992 | +46.267% |
| 2025-05-21 | 105.65 | 107.15 | 103.88 | 104.14 | -2.909% | 204,826 | +49.750% |
| 2025-05-20 | 105.93 | 108.03 | 104.69 | 107.26 | +1.332% | 187,268 | +45.394% |
| 2025-05-19 | 105.24 | 107.04 | 104.24 | 105.85 | -0.945% | 102,858 | +47.331% |
| 2025-05-16 | 106.06 | 107.49 | 105.22 | 106.86 | +0.593% | 111,499 | +45.939% |
| 2025-05-15 | 106.67 | 108.08 | 105.60 | 106.23 | -1.154% | 102,155 | +46.804% |
| 2025-05-14 | 109.26 | 109.26 | 106.93 | 107.47 | -1.988% | 127,115 | +45.110% |
| 2025-05-13 | 109.60 | 111.00 | 109.03 | 109.65 | +0.036% | 113,752 | +42.225% |
| 2025-05-12 | 110.35 | 111.91 | 107.96 | 109.61 | +6.006% | 139,652 | +42.277% |
| 2025-05-09 | 104.12 | 105.63 | 102.45 | 103.40 | -1.062% | 101,981 | +50.822% |
| 2025-05-08 | 100.75 | 105.31 | 100.34 | 104.51 | +4.615% | 128,110 | +49.220% |
| 2025-05-07 | 100.00 | 101.09 | 99.18 | 99.90 | +0.251% | 125,401 | +56.106% |
| 2025-05-06 | 99.21 | 100.95 | 99.20 | 99.65 | -0.220% | 112,137 | +56.498% |
| 2025-05-05 | 101.79 | 102.30 | 99.48 | 99.87 | -3.470% | 147,870 | +56.153% |
| 2025-05-02 | 104.86 | 107.00 | 99.24 | 103.46 | -2.405% | 206,648 | +50.735% |
| 2025-05-01 | 105.70 | 106.33 | 104.01 | 106.01 | +0.066% | 154,750 | +47.109% |
| 2025-04-30 | 104.55 | 106.30 | 100.59 | 105.94 | -0.038% | 112,803 | +47.206% |
| 2025-04-29 | 104.61 | 108.11 | 103.74 | 105.98 | +0.780% | 174,614 | +47.150% |
| 2025-04-28 | 104.68 | 107.22 | 103.65 | 105.16 | +0.076% | 111,656 | +48.298% |
| 2025-04-25 | 102.64 | 105.35 | 102.05 | 105.08 | -0.540% | 138,048 | +48.411% |
| 2025-04-24 | 103.82 | 105.99 | 103.45 | 105.65 | +2.434% | 153,502 | +47.610% |
| 2025-04-23 | 107.00 | 109.26 | 102.08 | 103.14 | -0.492% | 214,856 | +51.202% |
| 2025-04-22 | 102.00 | 104.18 | 100.50 | 103.65 | 0.000% | 177,988 | +50.458% |