Hasbro, Inc. (HAS) stock
HASNasdaqGames, Toys & Children's Vehicles (No Dolls & Bicycles)Fiscal year ends December 27
Financials through Q3 FY2026, quarter ended Sep 27, 2026Last filing: 10-Q on Oct 29, 2026Score 16/3011% below fair value
$119.09−0.48 (-0.40%)
Close on Oct 30, 2026Market cap $16.80BP/E 17.7Yield 2.35%
Price history
Hasbro share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$119.09
-0.40% on the day
52-week range
$74.78 – $121.04
-1.6% from the high
Change over 52 weeks
+55.6%
From $76.55 on Oct 30, 2025
Average volume
2.07M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $118.27 | $121.04 | $116.57 | $119.09 | +1.40% | 13,210,049 |
| Oct 19, 2026 | $98.76 | $117.77 | $97.45 | $117.44 | +18.91% | 23,078,936 |
| Oct 12, 2026 | $93.27 | $100.05 | $93.16 | $98.76 | +5.83% | 8,508,424 |
| Oct 5, 2026 | $89.65 | $94.40 | $89.65 | $93.32 | +4.22% | 7,538,341 |
| Sep 28, 2026 | $87.56 | $91.62 | $86.85 | $89.54 | +1.65% | 10,079,440 |
| Sep 21, 2026 | $87.26 | $89.66 | $85.37 | $88.09 | +0.59% | 9,339,199 |
| Sep 14, 2026 | $91.47 | $92.51 | $87.02 | $87.57 | -4.34% | 8,838,706 |
| Sep 8, 2026 | $91.92 | $93.03 | $87.72 | $91.54 | -1.07% | 5,872,862 |
| Aug 31, 2026 | $93.94 | $94.75 | $91.01 | $92.53 | -1.80% | 6,501,671 |
| Aug 24, 2026 | $93.54 | $98.20 | $93.51 | $94.23 | +0.74% | 6,424,485 |
| Aug 17, 2026 | $96.16 | $96.71 | $92.01 | $93.54 | -3.27% | 7,185,428 |
| Aug 10, 2026 | $92.90 | $98.07 | $92.66 | $96.70 | +3.40% | 8,771,244 |
| Aug 3, 2026 | $94.23 | $95.13 | $89.10 | $93.52 | -0.45% | 8,109,192 |
| Jul 27, 2026 | $90.03 | $97.00 | $88.79 | $93.94 | +5.80% | 11,630,404 |
| Jul 20, 2026 | $82.75 | $93.05 | $81.00 | $88.79 | +8.88% | 20,577,198 |
| Jul 13, 2026 | $79.21 | $82.25 | $77.89 | $81.55 | +3.28% | 8,449,921 |
| Jul 6, 2026 | $80.29 | $80.34 | $75.19 | $78.96 | -1.48% | 10,065,205 |
| Jun 29, 2026 | $85.08 | $85.90 | $79.73 | $80.15 | -6.07% | 7,913,305 |
| Jun 22, 2026 | $84.92 | $86.25 | $82.40 | $85.33 | +0.70% | 9,458,383 |
| Jun 15, 2026 | $84.76 | $86.67 | $82.94 | $84.74 | +1.00% | 11,006,900 |
| Jun 8, 2026 | $84.60 | $84.79 | $82.16 | $83.90 | -0.33% | 7,166,836 |
| Jun 1, 2026 | $84.63 | $85.94 | $82.62 | $84.18 | -2.31% | 9,800,409 |
| May 26, 2026 | $88.52 | $89.97 | $85.83 | $86.17 | -2.19% | 8,970,872 |
| May 18, 2026 | $95.90 | $97.46 | $87.00 | $88.10 | -7.51% | 15,534,696 |
| May 11, 2026 | $98.10 | $98.40 | $93.48 | $95.25 | -2.59% | 9,837,164 |
| May 4, 2026 | $94.84 | $98.83 | $93.45 | $97.78 | +2.63% | 6,931,596 |
| Apr 27, 2026 | $95.64 | $96.69 | $92.76 | $95.27 | +0.20% | 6,957,808 |
| Apr 20, 2026 | $96.80 | $99.20 | $87.82 | $95.08 | -2.13% | 11,921,368 |
| Apr 13, 2026 | $91.73 | $98.00 | $91.43 | $97.15 | +5.91% | 8,844,321 |
| Apr 6, 2026 | $89.92 | $94.08 | $88.78 | $91.73 | +1.74% | 8,202,403 |
| Mar 30, 2026 | $89.79 | $94.13 | $87.30 | $90.16 | +1.77% | 9,251,870 |
| Mar 23, 2026 | $92.77 | $94.56 | $87.99 | $88.59 | -2.77% | 6,598,924 |
| Mar 16, 2026 | $93.55 | $94.51 | $90.24 | $91.11 | -2.45% | 8,708,240 |
| Mar 9, 2026 | $92.77 | $98.07 | $91.34 | $93.40 | -1.15% | 7,822,376 |
| Mar 2, 2026 | $97.70 | $99.14 | $92.22 | $94.49 | -5.12% | 7,312,123 |
| Feb 23, 2026 | $100.66 | $101.59 | $96.89 | $99.59 | -1.84% | 8,370,592 |
| Feb 17, 2026 | $102.26 | $103.18 | $99.70 | $101.46 | -0.97% | 7,074,814 |
| Feb 9, 2026 | $93.97 | $106.98 | $93.28 | $102.45 | +9.18% | 19,523,552 |
| Feb 2, 2026 | $89.31 | $97.41 | $88.88 | $93.84 | +5.07% | 10,993,053 |
| Jan 26, 2026 | $88.68 | $90.80 | $87.90 | $89.31 | +0.71% | 7,600,846 |
| Jan 20, 2026 | $85.49 | $89.01 | $84.60 | $88.68 | +2.88% | 7,532,143 |
| Jan 12, 2026 | $86.36 | $87.50 | $84.38 | $86.20 | -0.60% | 8,206,350 |
| Jan 5, 2026 | $82.81 | $89.20 | $82.65 | $86.72 | +4.52% | 10,411,414 |
| Dec 29, 2025 | $82.38 | $83.16 | $81.65 | $82.97 | +0.50% | 4,506,495 |
| Dec 22, 2025 | $81.98 | $82.57 | $81.00 | $82.56 | +0.71% | 3,154,694 |
| Dec 15, 2025 | $82.36 | $82.51 | $79.48 | $81.98 | +0.53% | 10,188,533 |
| Dec 8, 2025 | $81.52 | $85.15 | $79.42 | $81.55 | +0.55% | 9,328,535 |
| Dec 1, 2025 | $82.15 | $83.45 | $80.93 | $81.10 | -1.82% | 6,351,104 |
| Nov 24, 2025 | $79.27 | $83.40 | $78.23 | $82.60 | +4.29% | 7,565,181 |
| Nov 17, 2025 | $77.76 | $79.30 | $74.78 | $79.20 | +1.92% | 10,514,403 |
| Nov 10, 2025 | $77.15 | $79.81 | $76.61 | $77.71 | +1.49% | 8,635,970 |
| Nov 3, 2025 | $75.98 | $78.00 | $74.81 | $76.57 | +0.34% | 9,322,951 |
| Oct 27, 2025 | $77.53 | $78.98 | $75.82 | $76.31 | -0.51% | 10,390,247 |
| Oct 20, 2025 | $75.00 | $80.04 | $69.50 | $76.70 | +2.53% | 14,018,283 |
| Oct 13, 2025 | $71.95 | $74.90 | $71.25 | $74.81 | +5.44% | 6,656,399 |
| Oct 6, 2025 | $75.83 | $76.42 | $70.91 | $70.95 | -6.51% | 6,582,703 |
| Sep 29, 2025 | $76.52 | $77.16 | $73.96 | $75.89 | +0.40% | 10,824,892 |
| Sep 22, 2025 | $74.15 | $75.65 | $73.70 | $75.59 | +1.94% | 7,456,583 |
| Sep 15, 2025 | $78.61 | $78.61 | $72.97 | $74.15 | -5.40% | 9,323,706 |
| Sep 8, 2025 | $79.79 | $80.11 | $77.13 | $78.38 | -1.69% | 6,928,741 |
| Sep 2, 2025 | $79.90 | $81.28 | $78.78 | $79.73 | -1.77% | 5,792,949 |
| Aug 25, 2025 | $81.43 | $82.19 | $80.57 | $81.17 | -0.83% | 6,273,147 |
| Aug 18, 2025 | $81.14 | $82.05 | $78.50 | $81.85 | +0.88% | 6,165,413 |
| Aug 11, 2025 | $77.40 | $81.31 | $77.09 | $81.14 | +4.71% | 10,727,479 |
| Aug 4, 2025 | $75.23 | $78.28 | $74.88 | $77.49 | +3.83% | 10,152,264 |
| Jul 28, 2025 | $75.72 | $77.42 | $74.05 | $74.63 | -0.47% | 12,476,431 |
| Jul 21, 2025 | $77.90 | $78.82 | $73.86 | $74.98 | -3.64% | 18,249,926 |
| Jul 14, 2025 | $75.30 | $77.93 | $74.52 | $77.81 | +3.24% | 8,665,522 |
| Jul 7, 2025 | $77.25 | $77.94 | $75.11 | $75.37 | -2.92% | 12,455,828 |
| Jun 30, 2025 | $73.16 | $78.83 | $72.23 | $77.64 | +6.17% | 11,376,204 |
| Jun 23, 2025 | $68.32 | $73.46 | $68.20 | $73.13 | +6.56% | 13,511,431 |
| Jun 16, 2025 | $68.66 | $69.80 | $67.11 | $68.63 | +1.21% | 9,224,192 |
| Jun 9, 2025 | $66.53 | $69.71 | $66.30 | $67.81 | +2.25% | 9,949,247 |
| Jun 2, 2025 | $66.55 | $66.70 | $64.85 | $66.32 | -0.58% | 7,208,877 |
| May 26, 2025 | $65.00 | $67.72 | $64.74 | $66.71 | +1.34% | 8,428,010 |
| May 19, 2025 | $66.66 | $68.88 | $64.74 | $65.83 | -2.05% | 9,029,957 |
| May 12, 2025 | $64.02 | $67.26 | $64.00 | $67.21 | +9.25% | 12,807,747 |
| May 5, 2025 | $61.29 | $62.82 | $60.33 | $61.52 | -0.37% | 8,599,164 |
| Apr 28, 2025 | $61.08 | $62.76 | $60.04 | $61.75 | +1.25% | 11,077,749 |
| Apr 21, 2025 | $51.91 | $61.85 | $50.55 | $60.99 | +15.84% | 17,989,951 |
| Apr 14, 2025 | $52.82 | $53.69 | $51.33 | $52.65 | +1.17% | 5,843,346 |
| Apr 7, 2025 | $52.11 | $55.57 | $49.00 | $52.04 | -3.56% | 14,769,549 |
| Mar 31, 2025 | $60.51 | $62.91 | $51.12 | $53.96 | -10.94% | 10,961,761 |
| Mar 24, 2025 | $60.83 | $61.98 | $60.43 | $60.59 | +0.03% | 5,612,025 |
| Mar 17, 2025 | $59.56 | $61.56 | $58.82 | $60.57 | +1.30% | 12,810,046 |
| Mar 10, 2025 | $64.04 | $65.71 | $59.04 | $59.79 | -7.09% | 10,018,192 |
| Mar 3, 2025 | $64.41 | $65.15 | $61.55 | $64.35 | -1.17% | 9,439,630 |
| Feb 24, 2025 | $67.56 | $69.16 | $64.29 | $65.11 | -3.63% | 9,556,413 |
| Feb 18, 2025 | $60.82 | $70.04 | $60.19 | $67.56 | +11.08% | 12,802,221 |
| Feb 10, 2025 | $59.36 | $60.97 | $58.70 | $60.82 | +3.00% | 5,979,789 |
| Feb 3, 2025 | $56.49 | $60.07 | $55.51 | $59.05 | +2.09% | 7,592,969 |
| Jan 27, 2025 | $57.53 | $59.71 | $57.46 | $57.84 | +0.73% | 5,363,939 |
| Jan 21, 2025 | $57.85 | $58.50 | $56.80 | $57.42 | +0.14% | 4,499,162 |
| Jan 13, 2025 | $56.90 | $58.29 | $55.59 | $57.34 | +0.53% | 6,571,540 |
| Jan 6, 2025 | $57.23 | $58.05 | $56.00 | $57.04 | +0.42% | 5,715,156 |
| Dec 30, 2024 | $56.51 | $58.15 | $55.56 | $56.80 | +0.18% | 5,209,314 |
| Dec 23, 2024 | $57.01 | $57.57 | $56.10 | $56.70 | -1.53% | 4,360,557 |
| Dec 16, 2024 | $61.70 | $61.89 | $56.43 | $57.58 | -6.77% | 13,474,241 |
| Dec 9, 2024 | $66.15 | $66.72 | $61.44 | $61.76 | -6.40% | 8,108,421 |
| Dec 2, 2024 | $65.15 | $67.83 | $64.25 | $65.98 | +1.27% | 7,937,471 |
| Nov 25, 2024 | $63.07 | $66.29 | $62.88 | $65.15 | +4.21% | 6,142,123 |
| Nov 18, 2024 | $62.30 | $62.60 | $60.51 | $62.52 | +0.50% | 7,999,107 |
| Nov 11, 2024 | $64.69 | $64.78 | $62.14 | $62.21 | -3.37% | 7,029,149 |
| Nov 4, 2024 | $65.91 | $67.75 | $62.62 | $64.38 | -2.19% | 6,960,157 |
| Oct 28, 2024 | $66.67 | $67.36 | $64.87 | $65.82 | -0.90% | 8,135,702 |
| Oct 21, 2024 | $73.05 | $73.20 | $65.86 | $66.42 | -8.94% | 10,144,120 |
| Oct 14, 2024 | $71.80 | $73.05 | $70.91 | $72.94 | +1.12% | 5,855,764 |
| Oct 7, 2024 | $71.99 | $72.98 | $71.11 | $72.13 | -0.25% | 4,943,454 |
| Sep 30, 2024 | $71.94 | $73.46 | $71.07 | $72.31 | +0.29% | 7,387,144 |
| Sep 23, 2024 | $71.53 | $72.80 | $70.48 | $72.10 | +1.25% | 4,930,865 |
| Sep 16, 2024 | $69.73 | $72.25 | $69.65 | $71.21 | +3.61% | 7,074,233 |
| Sep 9, 2024 | $66.53 | $69.13 | $65.84 | $68.73 | +3.35% | 5,900,952 |
| Sep 3, 2024 | $68.16 | $68.30 | $66.16 | $66.50 | -2.44% | 4,316,600 |
| Aug 26, 2024 | $68.29 | $69.23 | $67.17 | $68.16 | +0.21% | 5,322,928 |
| Aug 19, 2024 | $66.38 | $68.07 | $65.44 | $68.02 | +2.53% | 4,104,212 |
| Aug 12, 2024 | $64.09 | $66.65 | $62.69 | $66.34 | +3.22% | 5,176,679 |
| Aug 5, 2024 | $62.07 | $64.95 | $59.88 | $64.27 | +1.28% | 6,902,361 |
| Jul 29, 2024 | $64.22 | $66.01 | $62.62 | $63.46 | -0.61% | 8,481,061 |
| Jul 22, 2024 | $59.48 | $65.12 | $58.00 | $63.85 | +8.22% | 13,314,359 |
| Jul 15, 2024 | $60.00 | $62.38 | $58.52 | $59.00 | -1.24% | 7,289,170 |
| Jul 8, 2024 | $56.67 | $60.27 | $56.46 | $59.74 | +5.57% | 5,838,763 |
| Jul 1, 2024 | $58.44 | $58.61 | $55.90 | $56.59 | -3.26% | 4,094,333 |
| Jun 24, 2024 | $62.26 | $62.59 | $57.54 | $58.50 | -6.04% | 10,217,253 |
| Jun 17, 2024 | $61.17 | $62.28 | $60.19 | $62.26 | +1.24% | 7,583,507 |
| Jun 10, 2024 | $58.29 | $61.68 | $57.73 | $61.50 | +5.22% | 8,718,969 |
| Jun 3, 2024 | $59.78 | $59.89 | $56.61 | $58.45 | -2.22% | 8,926,481 |
| May 28, 2024 | $60.66 | $61.77 | $58.72 | $59.78 | -1.45% | 19,958,744 |
| May 20, 2024 | $60.94 | $62.86 | $59.60 | $60.66 | +0.88% | 8,670,501 |
| May 13, 2024 | $60.55 | $62.71 | $58.91 | $60.13 | +0.07% | 7,165,853 |
| May 6, 2024 | $61.80 | $62.02 | $59.71 | $60.09 | -2.26% | 4,400,282 |
| Apr 29, 2024 | $64.51 | $64.68 | $59.99 | $61.48 | -4.64% | 7,355,644 |
| Apr 22, 2024 | $55.53 | $66.38 | $55.17 | $64.47 | +16.65% | 16,100,376 |
| Apr 15, 2024 | $56.65 | $57.02 | $54.26 | $55.27 | -0.95% | 6,159,383 |
| Apr 8, 2024 | $57.00 | $58.49 | $54.96 | $55.80 | -1.10% | 7,837,872 |
| Apr 1, 2024 | $56.21 | $57.00 | $54.64 | $56.42 | -0.18% | 7,447,979 |
| Mar 25, 2024 | $54.53 | $57.04 | $54.05 | $56.52 | +3.06% | 6,331,805 |
| Mar 18, 2024 | $53.25 | $56.26 | $52.95 | $54.84 | +2.87% | 6,630,885 |
| Mar 11, 2024 | $51.41 | $53.85 | $51.26 | $53.31 | +3.01% | 9,966,589 |
| Mar 4, 2024 | $50.07 | $52.46 | $49.86 | $51.75 | +2.99% | 7,386,487 |
| Feb 26, 2024 | $49.65 | $51.42 | $48.64 | $50.25 | +1.33% | 7,953,751 |
| Feb 20, 2024 | $50.33 | $50.72 | $49.09 | $49.59 | -2.34% | 6,440,400 |
| Feb 12, 2024 | $50.50 | $53.09 | $46.09 | $50.78 | +0.38% | 18,640,722 |
| Feb 5, 2024 | $49.52 | $51.31 | $48.08 | $50.59 | +1.04% | 7,700,562 |
| Jan 29, 2024 | $51.06 | $51.49 | $48.82 | $50.07 | -2.03% | 6,932,664 |
| Jan 22, 2024 | $48.57 | $51.47 | $47.92 | $51.11 | +5.91% | 7,056,950 |
| Jan 16, 2024 | $48.24 | $48.45 | $46.20 | $48.26 | -0.72% | 6,763,773 |
| Jan 8, 2024 | $48.42 | $50.83 | $48.20 | $48.61 | +0.48% | 8,317,416 |
| Jan 2, 2024 | $50.28 | $51.17 | $47.39 | $48.38 | -5.25% | 6,799,098 |
| Dec 26, 2023 | $50.98 | $51.59 | $50.46 | $51.06 | +0.08% | 3,607,642 |
| Dec 18, 2023 | $50.25 | $52.59 | $49.76 | $51.02 | +1.27% | 7,922,352 |
| Dec 11, 2023 | $48.80 | $51.91 | $47.09 | $50.38 | +3.45% | 14,546,481 |
| Dec 4, 2023 | $48.36 | $49.90 | $47.42 | $48.70 | +0.50% | 8,495,783 |
| Nov 27, 2023 | $45.89 | $48.68 | $44.85 | $48.46 | +5.01% | 9,329,578 |
| Nov 20, 2023 | $45.27 | $46.20 | $43.74 | $46.15 | +2.21% | 5,013,638 |
| Nov 13, 2023 | $43.00 | $47.20 | $42.69 | $45.15 | +4.73% | 9,806,632 |
| Nov 6, 2023 | $47.10 | $47.38 | $42.66 | $43.11 | -8.16% | 9,331,801 |
| Oct 30, 2023 | $46.22 | $47.83 | $43.29 | $46.94 | +2.40% | 15,793,118 |
| Oct 23, 2023 | $55.62 | $55.62 | $45.52 | $45.84 | -18.23% | 16,249,528 |
| Oct 16, 2023 | $56.46 | $59.01 | $55.08 | $56.06 | +0.13% | 7,054,422 |
| Oct 9, 2023 | $58.72 | $60.07 | $54.88 | $55.99 | -4.71% | 8,746,527 |
| Oct 2, 2023 | $65.78 | $65.91 | $57.75 | $58.76 | -11.16% | 8,125,952 |
| Sep 25, 2023 | $65.23 | $67.02 | $64.58 | $66.14 | +1.40% | 6,399,384 |
| Sep 18, 2023 | $66.47 | $67.30 | $65.16 | $65.23 | -1.72% | 5,330,531 |
| Sep 11, 2023 | $70.22 | $70.92 | $66.25 | $66.37 | -5.10% | 9,882,106 |
| Sep 5, 2023 | $72.66 | $73.58 | $69.52 | $69.94 | -3.92% | 9,375,054 |
| Aug 28, 2023 | $69.86 | $72.94 | $69.45 | $72.79 | +4.46% | 7,341,530 |
| Aug 21, 2023 | $63.60 | $70.38 | $63.02 | $69.68 | +9.28% | 11,643,707 |
| Aug 14, 2023 | $65.51 | $65.77 | $62.80 | $63.76 | -3.06% | 5,473,651 |
| Aug 7, 2023 | $63.67 | $66.63 | $63.38 | $65.77 | +3.17% | 6,509,358 |
| Jul 31, 2023 | $64.53 | $67.89 | $63.25 | $63.75 | +1.67% | 16,572,856 |
| Jul 24, 2023 | $64.30 | $65.05 | $62.40 | $62.70 | -1.97% | 6,222,138 |
| Jul 17, 2023 | $64.08 | $64.88 | $62.93 | $63.96 | -0.22% | 7,010,902 |
| Jul 10, 2023 | $64.58 | $65.69 | $63.48 | $64.10 | -0.71% | 7,134,593 |
| Jul 3, 2023 | $64.72 | $65.22 | $62.85 | $64.56 | -0.32% | 5,232,790 |
| Jun 26, 2023 | $60.27 | $65.00 | $60.27 | $64.77 | +7.95% | 5,674,472 |
| Jun 20, 2023 | $61.09 | $61.69 | $59.04 | $60.00 | -2.36% | 5,710,211 |
| Jun 12, 2023 | $60.44 | $63.87 | $60.29 | $61.45 | +1.92% | 8,573,930 |
| Jun 5, 2023 | $60.18 | $61.62 | $59.69 | $60.29 | +0.45% | 5,457,896 |
| May 30, 2023 | $60.60 | $60.78 | $58.46 | $60.02 | -0.08% | 7,464,671 |
| May 22, 2023 | $60.46 | $61.32 | $59.36 | $60.07 | -0.41% | 6,121,810 |
| May 15, 2023 | $61.24 | $62.71 | $59.98 | $60.32 | -1.42% | 7,952,174 |
| May 8, 2023 | $60.38 | $61.29 | $58.97 | $61.19 | +1.34% | 7,235,550 |
| May 1, 2023 | $58.84 | $60.80 | $57.93 | $60.38 | +1.96% | 9,850,565 |
| Apr 24, 2023 | $51.72 | $61.35 | $50.77 | $59.22 | +14.57% | 15,284,437 |
| Apr 17, 2023 | $52.53 | $53.25 | $50.98 | $51.69 | -1.35% | 7,986,543 |
| Apr 10, 2023 | $51.67 | $53.10 | $51.10 | $52.40 | +0.91% | 7,988,766 |
| Apr 3, 2023 | $53.60 | $53.96 | $51.55 | $51.93 | -3.28% | 5,305,334 |
| Mar 27, 2023 | $49.54 | $53.77 | $49.19 | $53.69 | +9.48% | 8,802,356 |
| Mar 20, 2023 | $48.53 | $50.50 | $48.04 | $49.04 | +2.17% | 7,741,990 |
| Mar 13, 2023 | $48.50 | $48.85 | $45.75 | $48.00 | -2.46% | 19,129,833 |
| Mar 6, 2023 | $55.92 | $56.00 | $48.68 | $49.21 | -11.52% | 9,973,287 |
| Feb 27, 2023 | $56.76 | $57.04 | $53.82 | $55.62 | -1.44% | 7,345,243 |
| Feb 21, 2023 | $58.90 | $59.01 | $54.98 | $56.43 | -4.94% | 8,381,306 |
| Feb 13, 2023 | $57.60 | $61.34 | $56.86 | $59.36 | +3.45% | 10,145,402 |
| Feb 6, 2023 | $60.78 | $60.98 | $56.55 | $57.38 | -7.05% | 7,849,082 |
| Jan 30, 2023 | $58.36 | $63.99 | $57.95 | $61.73 | +5.32% | 17,839,804 |
| Jan 23, 2023 | $63.80 | $65.39 | $58.41 | $58.61 | -7.44% | 11,611,785 |
| Jan 17, 2023 | $65.68 | $65.90 | $61.04 | $63.32 | -4.09% | 5,488,962 |
| Jan 9, 2023 | $64.89 | $66.25 | $63.50 | $66.02 | +1.79% | 6,239,050 |
| Jan 3, 2023 | $61.58 | $65.31 | $61.22 | $64.86 | +6.31% | 6,480,135 |
| Dec 27, 2022 | $58.27 | $61.12 | $57.67 | $61.01 | +4.81% | 4,863,903 |
| Dec 19, 2022 | $57.72 | $58.26 | $54.65 | $58.21 | +0.60% | 10,911,793 |
| Dec 12, 2022 | $59.56 | $62.76 | $57.22 | $57.86 | -2.74% | 10,541,450 |
| Dec 5, 2022 | $63.09 | $63.69 | $59.46 | $59.49 | -6.03% | 7,922,549 |
| Nov 28, 2022 | $61.15 | $64.36 | $60.33 | $63.31 | +1.95% | 8,706,147 |
| Nov 21, 2022 | $59.39 | $62.92 | $58.68 | $62.10 | +4.33% | 4,103,426 |
| Nov 14, 2022 | $58.11 | $60.59 | $55.15 | $59.52 | -6.13% | 12,818,793 |
| Nov 7, 2022 | $62.67 | $63.54 | $57.58 | $63.41 | +1.96% | 7,865,564 |
| Oct 31, 2022 | $64.97 | $66.52 | $59.87 | $62.19 | -5.39% | 6,488,873 |
| Oct 24, 2022 | $65.53 | $67.69 | $64.80 | $65.73 | +0.37% | 6,681,382 |
| Oct 17, 2022 | $67.84 | $68.79 | $63.49 | $65.49 | -1.67% | 11,178,736 |
| Oct 10, 2022 | $69.34 | $69.52 | $65.84 | $66.60 | -3.44% | 6,793,192 |
| Oct 3, 2022 | $67.82 | $73.28 | $66.67 | $68.97 | +2.30% | 11,924,083 |
| Sep 26, 2022 | $70.80 | $72.23 | $66.92 | $67.42 | -5.03% | 4,850,131 |
| Sep 19, 2022 | $74.73 | $77.71 | $70.22 | $70.99 | -6.35% | 4,426,083 |
| Sep 12, 2022 | $82.00 | $83.25 | $75.35 | $75.80 | -6.94% | 5,915,854 |
| Sep 6, 2022 | $78.02 | $81.96 | $76.44 | $81.45 | +3.48% | 3,793,636 |
| Aug 29, 2022 | $79.76 | $80.90 | $78.01 | $78.71 | -2.15% | 3,787,697 |
| Aug 22, 2022 | $83.00 | $84.13 | $80.44 | $80.44 | -4.24% | 3,720,078 |
| Aug 15, 2022 | $80.32 | $84.19 | $79.87 | $84.00 | +4.24% | 4,345,955 |
| Aug 8, 2022 | $78.31 | $80.63 | $77.21 | $80.58 | +3.43% | 3,218,621 |
| Aug 1, 2022 | $78.53 | $80.43 | $77.44 | $77.91 | -1.03% | 4,460,440 |
| Jul 25, 2022 | $81.22 | $81.28 | $76.94 | $78.72 | -2.97% | 9,253,221 |
| Jul 18, 2022 | $79.95 | $85.08 | $77.11 | $81.13 | +2.42% | 9,331,455 |
| Jul 11, 2022 | $83.20 | $83.87 | $77.79 | $79.21 | -5.47% | 5,348,558 |
| Jul 5, 2022 | $80.37 | $84.96 | $79.40 | $83.79 | +3.00% | 3,416,164 |
| Jun 27, 2022 | $86.00 | $86.50 | $79.73 | $81.35 | -5.12% | 3,596,930 |
| Jun 21, 2022 | $80.88 | $85.92 | $80.15 | $85.74 | +7.03% | 3,577,868 |
| Jun 13, 2022 | $83.26 | $83.85 | $78.32 | $80.11 | -5.66% | 5,952,808 |
| Jun 6, 2022 | $89.31 | $89.55 | $84.90 | $84.92 | -4.36% | 3,170,985 |
| May 31, 2022 | $87.06 | $91.53 | $85.84 | $88.79 | +1.96% | 4,590,091 |
| May 23, 2022 | $85.00 | $87.32 | $81.10 | $87.08 | +2.81% | 5,139,404 |
| May 16, 2022 | $91.73 | $92.56 | $80.72 | $84.70 | -8.03% | 6,385,639 |
| May 9, 2022 | $90.90 | $92.38 | $87.00 | $92.10 | +0.20% | 5,950,823 |
| May 2, 2022 | $87.88 | $94.22 | $87.53 | $91.92 | +4.38% | 5,444,024 |
| Apr 25, 2022 | $87.97 | $92.52 | $87.06 | $88.06 | +0.15% | 7,266,429 |
| Apr 18, 2022 | $85.09 | $89.90 | $83.05 | $87.93 | +3.18% | 7,445,366 |
| Apr 11, 2022 | $84.14 | $85.51 | $82.65 | $85.22 | +1.02% | 4,079,200 |
| Apr 4, 2022 | $84.37 | $85.99 | $83.28 | $84.36 | -0.11% | 6,152,246 |
| Mar 28, 2022 | $84.93 | $87.76 | $81.16 | $84.45 | -0.51% | 10,443,899 |
| Mar 21, 2022 | $89.40 | $90.53 | $84.39 | $84.88 | -4.98% | 6,625,554 |
| Mar 14, 2022 | $87.06 | $90.53 | $86.31 | $89.33 | +3.31% | 7,402,126 |
| Mar 7, 2022 | $91.50 | $92.45 | $86.38 | $86.47 | -6.47% | 5,117,427 |
| Feb 28, 2022 | $96.17 | $99.85 | $91.31 | $92.45 | -4.40% | 5,096,277 |
| Feb 22, 2022 | $97.35 | $97.88 | $89.66 | $96.71 | -1.30% | 4,390,840 |
| Feb 14, 2022 | $94.74 | $105.13 | $94.35 | $97.98 | +3.80% | 8,497,168 |
| Feb 7, 2022 | $93.84 | $97.79 | $89.96 | $94.39 | +0.50% | 7,515,483 |
| Jan 31, 2022 | $88.78 | $96.40 | $88.50 | $93.92 | +4.39% | 7,491,686 |
| Jan 24, 2022 | $94.66 | $97.52 | $85.97 | $89.97 | -6.20% | 7,374,668 |
| Jan 18, 2022 | $99.58 | $100.70 | $95.73 | $95.92 | -4.19% | 3,530,037 |
| Jan 10, 2022 | $101.78 | $103.06 | $98.94 | $100.12 | -2.59% | 4,974,978 |
| Jan 3, 2022 | $102.22 | $105.73 | $100.90 | $102.78 | +0.98% | 4,322,678 |
| Dec 27, 2021 | $98.11 | $101.92 | $97.43 | $101.78 | +3.94% | 1,984,312 |
| Dec 20, 2021 | $97.86 | $98.37 | $95.10 | $97.92 | -0.94% | 3,092,291 |
| Dec 13, 2021 | $100.62 | $102.79 | $98.69 | $98.85 | -1.95% | 5,037,561 |
| Dec 6, 2021 | $98.47 | $102.15 | $98.33 | $100.82 | +2.49% | 3,234,835 |
| Nov 29, 2021 | $99.23 | $99.96 | $96.26 | $98.37 | -0.38% | 4,409,063 |
| Nov 22, 2021 | $100.54 | $101.20 | $97.73 | $98.75 | -1.72% | 2,183,016 |
| Nov 15, 2021 | $98.75 | $101.04 | $98.33 | $100.48 | +2.32% | 3,109,963 |
| Nov 8, 2021 | $96.00 | $99.90 | $95.00 | $98.20 | +2.29% | 2,827,861 |
| Nov 1, 2021 | $95.88 | $96.19 | $92.07 | $96.00 | +0.25% | 3,843,195 |
| Oct 25, 2021 | $89.53 | $96.67 | $88.02 | $95.76 | +6.99% | 7,779,145 |
| Oct 18, 2021 | $92.18 | $93.96 | $88.76 | $89.50 | -3.21% | 4,715,910 |
| Oct 11, 2021 | $88.00 | $93.15 | $86.90 | $92.47 | +2.74% | 4,360,323 |
| Oct 4, 2021 | $89.54 | $90.76 | $86.05 | $90.00 | +1.02% | 4,039,675 |
| Sep 27, 2021 | $94.27 | $95.52 | $86.63 | $89.09 | -5.65% | 3,850,747 |
| Sep 20, 2021 | $96.70 | $97.53 | $91.43 | $94.43 | -3.18% | 3,369,608 |
| Sep 13, 2021 | $98.28 | $99.09 | $96.53 | $97.53 | -0.50% | 3,221,171 |
| Sep 7, 2021 | $99.79 | $100.95 | $97.70 | $98.02 | -1.35% | 1,977,605 |
| Aug 30, 2021 | $98.99 | $99.77 | $97.74 | $99.36 | +0.92% | 1,848,413 |
| Aug 23, 2021 | $96.07 | $98.87 | $96.07 | $98.45 | +2.72% | 2,004,763 |
| Aug 16, 2021 | $99.85 | $100.77 | $94.29 | $95.84 | -4.41% | 2,653,447 |
| Aug 9, 2021 | $98.28 | $100.27 | $97.73 | $100.26 | +2.32% | 2,386,774 |
| Aug 2, 2021 | $100.07 | $101.60 | $97.68 | $97.99 | -1.46% | 3,171,996 |
| Jul 26, 2021 | $98.10 | $104.89 | $96.88 | $99.44 | +7.61% | 9,397,322 |
| Jul 19, 2021 | $93.04 | $95.29 | $90.82 | $92.41 | -1.73% | 3,371,926 |
| Jul 12, 2021 | $97.59 | $98.42 | $93.61 | $94.04 | -4.02% | 3,131,397 |
| Jul 6, 2021 | $96.46 | $98.25 | $94.57 | $97.98 | +1.38% | 2,018,688 |
| Jun 28, 2021 | $94.00 | $96.84 | $93.37 | $96.65 | +3.32% | 3,803,232 |
| Jun 21, 2021 | $91.26 | $93.78 | $90.80 | $93.54 | +2.76% | 3,201,973 |
| Jun 14, 2021 | $97.23 | $97.63 | $90.55 | $91.03 | -6.61% | 3,992,986 |
| Jun 7, 2021 | $95.62 | $97.64 | $94.41 | $97.47 | +2.34% | 2,218,974 |
| Jun 1, 2021 | $96.50 | $96.76 | $94.14 | $95.24 | -0.76% | 2,509,553 |
| May 24, 2021 | $94.45 | $96.43 | $93.67 | $95.97 | +2.03% | 2,945,492 |
| May 17, 2021 | $96.36 | $96.48 | $92.75 | $94.06 | -2.33% | 3,264,411 |
| May 10, 2021 | $99.76 | $101.10 | $94.58 | $96.30 | -2.87% | 3,367,753 |
| May 3, 2021 | $99.71 | $100.48 | $97.82 | $99.15 | -0.30% | 3,261,624 |
| Apr 26, 2021 | $97.21 | $99.85 | $95.59 | $99.45 | +2.37% | 4,740,256 |
| Apr 19, 2021 | $98.00 | $100.51 | $96.15 | $97.15 | -0.87% | 3,595,151 |
| Apr 12, 2021 | $94.79 | $100.47 | $94.36 | $98.00 | +2.90% | 5,392,272 |
| Apr 5, 2021 | $95.70 | $97.65 | $94.73 | $95.24 | -0.23% | 4,627,422 |
| Mar 29, 2021 | $98.00 | $98.65 | $95.00 | $95.46 | -3.09% | 3,871,888 |
| Mar 22, 2021 | $96.63 | $99.49 | $94.58 | $98.50 | +2.68% | 3,704,160 |
| Mar 15, 2021 | $95.22 | $98.00 | $92.76 | $95.93 | +1.10% | 6,019,260 |
| Mar 8, 2021 | $94.64 | $98.95 | $94.03 | $94.89 | +0.11% | 4,236,076 |
| Mar 1, 2021 | $94.14 | $96.18 | $90.32 | $94.79 | +1.15% | 4,190,374 |
| Feb 22, 2021 | $89.65 | $95.07 | $89.19 | $93.71 | +4.12% | 6,908,409 |
| Feb 16, 2021 | $91.60 | $92.60 | $89.16 | $90.00 | -1.62% | 2,859,840 |
| Feb 8, 2021 | $99.61 | $99.68 | $89.75 | $91.48 | -5.96% | 7,220,845 |
| Feb 1, 2021 | $93.75 | $98.46 | $92.75 | $97.28 | +3.69% | 3,699,314 |
| Jan 25, 2021 | $97.47 | $98.45 | $91.26 | $93.82 | -3.75% | 4,668,760 |
| Jan 19, 2021 | $97.58 | $97.95 | $94.12 | $97.48 | +0.29% | 2,578,638 |
| Jan 11, 2021 | $96.50 | $101.24 | $96.13 | $97.20 | -0.06% | 4,139,916 |
| Jan 4, 2021 | $93.74 | $97.53 | $90.39 | $97.26 | +3.98% | 3,777,271 |
| Dec 28, 2020 | $93.51 | $94.84 | $92.21 | $93.54 | +0.42% | 2,002,199 |
| Dec 21, 2020 | $92.65 | $94.80 | $91.33 | $93.15 | -0.70% | 2,551,766 |
| Dec 14, 2020 | $90.17 | $96.07 | $89.14 | $93.81 | +5.40% | 5,992,590 |
| Dec 7, 2020 | $90.67 | $91.54 | $87.52 | $89.00 | -2.27% | 4,821,448 |
| Nov 30, 2020 | $92.01 | $97.13 | $90.69 | $91.07 | -1.35% | 6,714,533 |
| Nov 23, 2020 | $93.22 | $94.00 | $90.90 | $92.32 | -0.75% | 2,639,634 |
| Nov 16, 2020 | $89.86 | $94.30 | $87.78 | $93.02 | +6.04% | 4,027,281 |
| Nov 9, 2020 | $88.08 | $88.73 | $83.34 | $87.72 | +4.01% | 5,526,085 |
| Nov 2, 2020 | $83.53 | $85.46 | $82.01 | $84.34 | +1.96% | 3,842,018 |
| Oct 26, 2020 | $87.02 | $87.90 | $81.69 | $82.72 | -10.09% | 10,213,218 |
| Oct 19, 2020 | $88.51 | $92.95 | $86.12 | $92.00 | +5.02% | 5,069,530 |
| Oct 12, 2020 | $89.44 | $89.66 | $84.90 | $87.60 | -1.75% | 3,088,101 |
| Oct 5, 2020 | $83.20 | $90.00 | $82.78 | $89.16 | +7.46% | 3,724,052 |
| Sep 28, 2020 | $78.00 | $85.82 | $77.29 | $82.97 | +7.80% | 4,429,999 |
| Sep 21, 2020 | $78.42 | $79.75 | $75.25 | $76.97 | -3.68% | 4,167,518 |
| Sep 14, 2020 | $78.73 | $81.97 | $76.40 | $79.91 | +1.60% | 6,397,747 |
| Sep 8, 2020 | $77.48 | $80.00 | $76.77 | $78.65 | -0.51% | 4,214,670 |
| Aug 31, 2020 | $80.59 | $83.26 | $78.00 | $79.06 | -2.33% | 3,477,347 |
| Aug 24, 2020 | $77.14 | $82.08 | $76.53 | $80.94 | +5.36% | 2,800,346 |
| Aug 17, 2020 | $79.75 | $79.94 | $76.33 | $76.82 | -3.53% | 2,463,969 |
| Aug 10, 2020 | $77.17 | $80.45 | $76.70 | $79.63 | +3.75% | 3,135,329 |
| Aug 3, 2020 | $72.96 | $77.66 | $72.28 | $76.75 | +5.48% | 4,487,226 |
| Jul 27, 2020 | $75.04 | $75.40 | $70.78 | $72.76 | -6.23% | 9,566,495 |
| Jul 20, 2020 | $76.98 | $80.80 | $76.69 | $77.59 | +0.13% | 4,874,650 |
| Jul 13, 2020 | $75.00 | $79.34 | $72.76 | $77.49 | +4.46% | 3,393,435 |
| Jul 6, 2020 | $75.40 | $76.22 | $71.01 | $74.18 | -0.56% | 3,872,282 |
| Jun 29, 2020 | $72.07 | $76.98 | $70.85 | $74.60 | +5.65% | 3,417,324 |
| Jun 22, 2020 | $71.51 | $74.73 | $69.33 | $70.61 | -1.02% | 7,527,583 |
| Jun 15, 2020 | $72.36 | $78.39 | $71.19 | $71.34 | -3.98% | 6,022,995 |
| Jun 8, 2020 | $81.78 | $83.99 | $70.37 | $74.30 | -8.11% | 4,796,584 |
| Jun 1, 2020 | $73.56 | $82.19 | $72.35 | $80.86 | +10.00% | 5,184,882 |
| May 26, 2020 | $68.85 | $74.96 | $68.10 | $73.51 | +10.23% | 6,342,866 |
| May 18, 2020 | $67.00 | $69.49 | $66.47 | $66.69 | +2.92% | 4,492,198 |
| May 11, 2020 | $69.09 | $69.46 | $60.20 | $64.80 | -7.03% | 4,856,380 |
| May 4, 2020 | $68.00 | $70.65 | $65.80 | $69.70 | +1.41% | 5,193,522 |
| Apr 27, 2020 | $75.70 | $80.49 | $68.24 | $68.73 | -8.20% | 10,410,844 |
| Apr 20, 2020 | $74.49 | $77.37 | $71.75 | $74.87 | -0.44% | 5,850,519 |
| Apr 13, 2020 | $75.10 | $76.74 | $70.08 | $75.20 | -0.62% | 6,565,282 |
| Apr 6, 2020 | $70.99 | $78.25 | $69.75 | $75.67 | +13.04% | 5,872,401 |
| Mar 30, 2020 | $65.21 | $72.76 | $65.00 | $66.94 | +1.98% | 9,738,243 |
| Mar 23, 2020 | $52.08 | $71.22 | $49.23 | $65.64 | +42.36% | 13,310,942 |
| Mar 16, 2020 | $49.50 | $50.57 | $41.33 | $46.11 | -16.19% | 13,360,920 |
| Mar 9, 2020 | $68.48 | $69.65 | $52.02 | $55.02 | -24.37% | 12,501,300 |
| Mar 2, 2020 | $77.32 | $80.12 | $70.93 | $72.75 | -5.83% | 9,518,030 |
| Feb 24, 2020 | $87.57 | $88.57 | $75.63 | $77.25 | -14.14% | 10,328,421 |
| Feb 18, 2020 | $97.49 | $98.99 | $89.86 | $89.97 | -7.92% | 7,263,568 |
| Feb 10, 2020 | $99.43 | $109.50 | $96.77 | $97.71 | -2.04% | 10,251,868 |
| Feb 3, 2020 | $102.69 | $105.50 | $99.17 | $99.74 | -2.09% | 5,963,225 |
| Jan 27, 2020 | $102.95 | $105.67 | $101.33 | $101.87 | -2.68% | 4,394,234 |
| Jan 21, 2020 | $105.00 | $106.25 | $103.14 | $104.68 | -0.43% | 3,669,435 |
| Jan 13, 2020 | $101.84 | $105.94 | $100.62 | $105.13 | +3.39% | 6,551,960 |
| Jan 6, 2020 | $104.34 | $105.89 | $101.51 | $101.68 | -3.21% | 4,465,084 |
| Dec 30, 2019 | $105.77 | $106.27 | $103.64 | $105.05 | -0.67% | 2,740,865 |
| Dec 23, 2019 | $104.16 | $106.00 | $104.08 | $105.76 | +2.09% | 1,953,922 |
| Dec 16, 2019 | $104.66 | $105.55 | $101.75 | $103.59 | -0.32% | 8,758,457 |
| Dec 9, 2019 | $101.25 | $104.57 | $99.27 | $103.92 | +2.89% | 4,334,134 |
| Dec 2, 2019 | $102.60 | $102.72 | $98.07 | $101.00 | -0.69% | 4,578,147 |
| Nov 25, 2019 | $98.50 | $102.70 | $98.21 | $101.70 | +5.81% | 6,595,149 |
| Nov 18, 2019 | $95.02 | $96.92 | $94.00 | $96.12 | +0.74% | 7,156,553 |
| Nov 11, 2019 | $95.13 | $96.19 | $93.51 | $95.41 | -0.13% | 5,503,237 |
| Nov 4, 2019 | $96.58 | $99.24 | $92.59 | $95.53 | -0.94% | 15,648,139 |
| Oct 28, 2019 | $96.26 | $99.40 | $95.64 | $96.44 | +0.45% | 7,703,068 |
| Oct 21, 2019 | $122.93 | $122.93 | $94.19 | $96.01 | -21.28% | 16,918,519 |
| Oct 14, 2019 | $120.67 | $123.05 | $120.21 | $121.96 | +0.55% | 3,416,992 |
| Oct 7, 2019 | $117.80 | $122.10 | $116.50 | $121.29 | +2.58% | 2,822,733 |
| Sep 30, 2019 | $119.07 | $119.93 | $113.94 | $118.24 | -0.49% | 3,008,231 |
| Sep 23, 2019 | $117.73 | $119.53 | $116.41 | $118.82 | +1.01% | 2,714,914 |
| Sep 16, 2019 | $118.58 | $121.37 | $117.41 | $117.63 | -1.79% | 5,544,328 |
| Sep 9, 2019 | $112.70 | $121.48 | $111.79 | $119.78 | +6.57% | 3,876,782 |
| Sep 3, 2019 | $109.82 | $112.49 | $108.09 | $112.40 | +1.75% | 2,703,236 |
| Aug 26, 2019 | $105.49 | $111.34 | $103.04 | $110.47 | +6.09% | 3,626,986 |
| Aug 19, 2019 | $115.63 | $116.61 | $103.76 | $104.13 | -8.95% | 3,944,581 |
| Aug 12, 2019 | $113.93 | $120.97 | $112.11 | $114.37 | -0.14% | 4,339,561 |
| Aug 5, 2019 | $111.90 | $116.70 | $109.79 | $114.53 | +0.90% | 5,021,332 |
| Jul 29, 2019 | $123.84 | $126.87 | $111.61 | $113.51 | -8.22% | 7,738,544 |
| Jul 22, 2019 | $108.12 | $124.33 | $107.69 | $123.67 | +14.87% | 9,666,664 |
| Jul 15, 2019 | $109.32 | $111.76 | $107.64 | $107.66 | -1.47% | 4,378,025 |
| Jul 8, 2019 | $106.33 | $109.77 | $106.33 | $109.27 | +2.20% | 4,026,839 |
| Jul 1, 2019 | $106.70 | $107.90 | $104.47 | $106.92 | +1.17% | 3,127,956 |
| Jun 24, 2019 | $107.74 | $108.12 | $104.78 | $105.68 | -1.48% | 4,874,977 |
| Jun 17, 2019 | $107.81 | $108.86 | $106.06 | $107.27 | -0.18% | 3,579,627 |
| Jun 10, 2019 | $106.21 | $108.00 | $105.24 | $107.46 | +1.45% | 4,434,292 |
| Jun 3, 2019 | $95.21 | $106.25 | $94.58 | $105.92 | +11.33% | 4,438,475 |
| May 28, 2019 | $98.74 | $99.27 | $95.10 | $95.14 | -3.23% | 2,803,315 |
| May 20, 2019 | $96.39 | $99.43 | $95.53 | $98.32 | +1.20% | 4,875,988 |
| May 13, 2019 | $98.52 | $98.89 | $95.74 | $97.15 | -3.52% | 5,224,113 |
| May 6, 2019 | $102.94 | $104.36 | $98.50 | $100.69 | -3.88% | 5,124,968 |
| Apr 29, 2019 | $102.62 | $105.00 | $100.62 | $104.75 | +2.11% | 6,440,290 |
| Apr 22, 2019 | $88.42 | $103.52 | $87.92 | $102.59 | +15.56% | 14,578,686 |
| Apr 15, 2019 | $87.58 | $90.57 | $87.20 | $88.78 | +1.38% | 3,941,280 |
| Apr 8, 2019 | $86.27 | $87.62 | $84.75 | $87.57 | +1.17% | 3,941,308 |
| Apr 1, 2019 | $85.46 | $86.67 | $84.61 | $86.56 | +1.81% | 4,088,188 |
| Mar 25, 2019 | $83.29 | $85.89 | $83.04 | $85.02 | +1.81% | 4,059,787 |
| Mar 18, 2019 | $86.81 | $88.14 | $82.87 | $83.51 | -3.70% | 3,898,133 |
| Mar 11, 2019 | $87.22 | $87.51 | $86.07 | $86.72 | -0.38% | 5,169,375 |
| Mar 4, 2019 | $88.63 | $90.04 | $85.96 | $87.05 | -1.10% | 4,747,178 |
| Feb 25, 2019 | $86.51 | $88.24 | $82.88 | $88.02 | +2.35% | 7,536,368 |
| Feb 19, 2019 | $86.45 | $87.56 | $85.68 | $86.00 | -0.46% | 5,559,544 |
| Feb 11, 2019 | $90.49 | $90.68 | $83.53 | $86.40 | -3.34% | 9,799,927 |
| Feb 4, 2019 | $90.58 | $93.19 | $85.55 | $89.39 | -1.53% | 11,760,575 |
| Jan 28, 2019 | $89.11 | $91.54 | $89.11 | $90.78 | +0.72% | 4,706,811 |
| Jan 22, 2019 | $88.66 | $90.49 | $87.34 | $90.13 | +1.44% | 3,689,854 |
| Jan 14, 2019 | $86.65 | $89.19 | $85.80 | $88.85 | +2.22% | 4,473,284 |
| Jan 7, 2019 | $80.75 | $86.97 | $80.30 | $86.92 | +7.59% | 6,615,351 |
| Dec 31, 2018 | $81.29 | $82.31 | $77.34 | $80.79 | -0.42% | 6,447,636 |
| Dec 24, 2018 | $78.20 | $82.18 | $76.84 | $81.13 | +3.87% | 3,202,908 |
| Dec 17, 2018 | $83.83 | $85.45 | $77.79 | $78.11 | -7.08% | 8,167,194 |
| Dec 10, 2018 | $83.58 | $85.93 | $81.81 | $84.06 | +0.15% | 5,542,761 |
| Dec 3, 2018 | $91.47 | $91.51 | $83.29 | $83.93 | -7.77% | 9,610,321 |
| Nov 26, 2018 | $97.11 | $98.28 | $90.97 | $91.00 | -5.24% | 7,693,754 |
| Nov 19, 2018 | $97.75 | $98.04 | $93.48 | $96.03 | -1.72% | 3,359,640 |
| Nov 12, 2018 | $97.09 | $98.09 | $95.17 | $97.71 | +0.40% | 4,642,068 |
| Nov 5, 2018 | $98.31 | $100.85 | $96.70 | $97.32 | -0.99% | 4,970,359 |
| Oct 29, 2018 | $93.66 | $99.37 | $89.89 | $98.29 | +6.02% | 8,758,184 |
| Oct 22, 2018 | $90.44 | $95.75 | $90.27 | $92.71 | -5.44% | 15,951,484 |
| Oct 15, 2018 | $97.89 | $102.07 | $95.69 | $98.04 | -0.27% | 6,879,456 |
| Oct 8, 2018 | $101.45 | $101.74 | $96.87 | $98.31 | -3.28% | 5,210,277 |
| Oct 1, 2018 | $106.11 | $107.57 | $100.55 | $101.64 | -3.31% | 6,054,624 |
| Sep 24, 2018 | $107.10 | $107.47 | $104.85 | $105.12 | -2.18% | 4,498,905 |
| Sep 17, 2018 | $105.34 | $109.60 | $105.28 | $107.46 | +1.77% | 7,616,631 |
| Sep 10, 2018 | $101.28 | $105.93 | $101.21 | $105.59 | +4.54% | 4,339,811 |
| Sep 4, 2018 | $98.75 | $101.61 | $98.65 | $101.00 | +1.70% | 4,075,809 |
| Aug 27, 2018 | $101.40 | $102.52 | $98.07 | $99.31 | -1.66% | 3,530,660 |
| Aug 20, 2018 | $98.79 | $101.42 | $98.45 | $100.99 | +2.50% | 3,316,976 |
| Aug 13, 2018 | $98.36 | $99.13 | $97.39 | $98.53 | +0.73% | 3,345,170 |
| Aug 6, 2018 | $99.35 | $99.70 | $97.22 | $97.82 | -1.72% | 3,180,954 |
| Jul 30, 2018 | $100.86 | $101.18 | $96.17 | $99.53 | -1.76% | 5,028,057 |
| Jul 23, 2018 | $104.78 | $107.58 | $99.70 | $101.31 | +7.86% | 18,467,055 |
| Jul 16, 2018 | $94.45 | $95.14 | $92.46 | $93.93 | -2.68% | 7,828,702 |
| Jul 9, 2018 | $96.19 | $97.54 | $95.78 | $96.52 | +0.49% | 4,307,166 |
| Jul 2, 2018 | $91.75 | $96.26 | $91.70 | $96.05 | +4.05% | 6,597,337 |
| Jun 25, 2018 | $91.19 | $93.00 | $90.19 | $92.31 | +0.69% | 6,016,472 |
| Jun 18, 2018 | $91.50 | $92.22 | $88.15 | $91.68 | +0.44% | 5,660,397 |
| Jun 11, 2018 | $90.37 | $92.02 | $90.05 | $91.28 | +1.05% | 5,344,385 |
| Jun 4, 2018 | $87.34 | $90.50 | $86.75 | $90.33 | +3.72% | 4,118,775 |
| May 29, 2018 | $87.38 | $87.62 | $86.28 | $87.09 | -0.63% | 3,918,885 |
| May 21, 2018 | $88.85 | $88.85 | $87.07 | $87.64 | -1.21% | 2,922,814 |
| May 14, 2018 | $87.25 | $89.21 | $86.27 | $88.71 | +1.67% | 3,929,489 |
| May 7, 2018 | $86.83 | $89.16 | $85.87 | $87.25 | +0.44% | 5,037,784 |
| Apr 30, 2018 | $87.00 | $88.74 | $85.31 | $86.87 | -0.56% | 7,040,997 |
| Apr 23, 2018 | $79.25 | $88.48 | $79.00 | $87.36 | +5.49% | 18,508,200 |
| Apr 16, 2018 | $88.43 | $89.06 | $82.45 | $82.81 | -5.64% | 10,359,228 |
| Apr 9, 2018 | $84.98 | $87.92 | $84.35 | $87.76 | +3.94% | 5,252,052 |
| Apr 2, 2018 | $83.97 | $86.29 | $83.40 | $84.43 | +0.15% | 5,025,134 |
| Mar 26, 2018 | $84.82 | $86.00 | $83.56 | $84.30 | +0.09% | 3,799,899 |
| Mar 19, 2018 | $87.11 | $87.29 | $84.06 | $84.22 | -4.01% | 8,404,370 |
| Mar 12, 2018 | $92.00 | $92.18 | $87.30 | $87.74 | -4.07% | 9,047,611 |
| Mar 5, 2018 | $95.40 | $97.16 | $89.84 | $91.46 | -4.38% | 6,480,205 |
| Feb 26, 2018 | $97.81 | $100.55 | $93.55 | $95.65 | -1.87% | 5,645,543 |
| Feb 20, 2018 | $98.52 | $100.26 | $95.97 | $97.47 | -1.40% | 5,971,625 |
| Feb 12, 2018 | $98.41 | $100.69 | $94.68 | $98.85 | +1.15% | 8,287,885 |
| Feb 5, 2018 | $94.01 | $103.39 | $89.89 | $97.73 | +3.84% | 17,933,615 |
| Jan 29, 2018 | $93.35 | $96.30 | $92.82 | $94.12 | +0.78% | 6,513,773 |
| Jan 22, 2018 | $92.34 | $97.46 | $89.69 | $93.39 | +0.90% | 11,760,368 |
| Jan 16, 2018 | $92.58 | $93.15 | $88.30 | $92.56 | +0.12% | 6,626,581 |
| Jan 8, 2018 | $92.10 | $95.17 | $90.60 | $92.45 | +0.04% | 6,369,376 |
| Jan 2, 2018 | $91.56 | $92.78 | $89.95 | $92.41 | +1.67% | 5,836,849 |
| Dec 26, 2017 | $93.89 | $93.91 | $90.08 | $90.89 | -2.84% | 3,260,155 |
| Dec 18, 2017 | $94.39 | $94.97 | $90.24 | $93.55 | -0.56% | 6,027,631 |
| Dec 11, 2017 | $91.16 | $97.17 | $90.78 | $94.07 | +2.97% | 7,586,065 |
| Dec 4, 2017 | $92.32 | $93.86 | $90.03 | $91.36 | -0.52% | 6,096,009 |
| Nov 27, 2017 | $94.92 | $95.22 | $90.19 | $91.84 | -2.97% | 4,442,339 |
| Nov 20, 2017 | $95.54 | $96.10 | $94.46 | $94.65 | -1.29% | 2,450,160 |
| Nov 13, 2017 | $94.75 | $99.17 | $93.50 | $95.89 | +4.86% | 11,438,484 |
| Nov 6, 2017 | $90.67 | $91.59 | $87.92 | $91.45 | +0.84% | 6,746,265 |
| Oct 30, 2017 | $96.96 | $96.96 | $89.10 | $90.69 | -6.64% | 8,399,383 |
| Oct 23, 2017 | $92.69 | $97.30 | $88.66 | $97.14 | -1.07% | 18,972,541 |
| Oct 16, 2017 | $96.60 | $98.93 | $96.13 | $98.19 | +1.62% | 6,717,527 |
| Oct 9, 2017 | $96.50 | $97.77 | $95.90 | $96.62 | +0.37% | 3,953,247 |
| Oct 2, 2017 | $97.35 | $98.58 | $95.53 | $96.26 | -1.44% | 5,484,656 |
| Sep 25, 2017 | $96.17 | $97.87 | $95.50 | $97.67 | +1.59% | 4,924,882 |
| Sep 18, 2017 | $95.17 | $96.88 | $92.36 | $96.14 | +1.37% | 8,241,157 |
| Sep 11, 2017 | $94.98 | $96.53 | $94.44 | $94.84 | +0.80% | 6,285,970 |
| Sep 5, 2017 | $97.37 | $97.46 | $91.57 | $94.09 | -4.32% | 7,472,119 |
| Aug 28, 2017 | $95.29 | $99.09 | $94.32 | $98.34 | +3.30% | 6,125,904 |
| Aug 21, 2017 | $95.55 | $96.06 | $93.73 | $95.20 | -0.32% | 8,386,045 |
| Aug 14, 2017 | $98.48 | $99.60 | $95.12 | $95.51 | -2.09% | 4,959,929 |
| Aug 7, 2017 | $103.65 | $103.86 | $97.07 | $97.55 | -5.74% | 6,322,069 |
| Jul 31, 2017 | $105.70 | $106.80 | $102.84 | $103.49 | -2.13% | 6,108,477 |
| Jul 24, 2017 | $111.16 | $111.59 | $103.68 | $105.74 | -8.81% | 12,226,527 |
| Jul 17, 2017 | $113.31 | $116.20 | $112.29 | $115.95 | +2.48% | 3,449,548 |
| Jul 10, 2017 | $112.03 | $113.41 | $111.07 | $113.14 | +1.08% | 2,520,804 |
| Jul 3, 2017 | $112.09 | $113.00 | $110.22 | $111.93 | +0.38% | 2,216,861 |
| Jun 26, 2017 | $112.16 | $112.24 | $108.94 | $111.51 | -0.36% | 3,976,438 |
| Jun 19, 2017 | $111.35 | $113.49 | $110.23 | $111.91 | +2.07% | 3,892,203 |
| Jun 12, 2017 | $107.47 | $111.01 | $107.12 | $109.64 | +1.61% | 5,542,084 |
| Jun 5, 2017 | $107.04 | $109.79 | $106.60 | $107.90 | +0.69% | 3,602,884 |
| May 30, 2017 | $104.13 | $108.04 | $103.71 | $107.16 | +2.83% | 2,972,857 |
| May 22, 2017 | $100.68 | $104.82 | $100.50 | $104.21 | +3.13% | 4,154,264 |
| May 15, 2017 | $101.23 | $101.82 | $98.27 | $101.05 | -0.32% | 3,207,283 |
| May 8, 2017 | $100.45 | $101.86 | $99.43 | $101.37 | +1.17% | 3,676,762 |
| May 1, 2017 | $99.48 | $100.22 | $98.01 | $100.20 | +1.10% | 4,395,668 |
| Apr 24, 2017 | $102.28 | $104.14 | $98.50 | $99.11 | +3.21% | 11,316,985 |
| Apr 17, 2017 | $95.74 | $96.56 | $94.79 | $96.03 | +0.55% | 5,374,004 |
| Apr 10, 2017 | $95.87 | $96.99 | $94.76 | $95.50 | -0.26% | 3,516,597 |
| Apr 3, 2017 | $99.90 | $100.35 | $95.54 | $95.75 | -4.08% | 6,780,967 |
| Mar 27, 2017 | $99.28 | $100.54 | $98.28 | $99.82 | -0.15% | 4,421,702 |
| Mar 20, 2017 | $100.22 | $101.08 | $98.03 | $99.97 | -0.28% | 5,547,477 |
| Mar 13, 2017 | $97.41 | $100.55 | $97.27 | $100.25 | +2.85% | 5,419,074 |
| Mar 6, 2017 | $97.51 | $97.88 | $96.79 | $97.47 | -0.29% | 4,676,398 |
| Feb 27, 2017 | $97.39 | $98.61 | $96.66 | $97.75 | -0.03% | 5,978,950 |
| Feb 21, 2017 | $98.99 | $99.33 | $96.50 | $97.78 | -0.73% | 4,846,431 |
| Feb 13, 2017 | $98.26 | $98.76 | $96.82 | $98.50 | +0.89% | 7,212,823 |
| Feb 6, 2017 | $94.11 | $98.26 | $93.26 | $97.63 | +18.15% | 24,437,334 |
| Jan 30, 2017 | $82.00 | $83.48 | $81.54 | $82.63 | +0.05% | 7,249,626 |
| Jan 23, 2017 | $84.13 | $87.11 | $80.22 | $82.59 | -1.67% | 9,447,010 |
| Jan 17, 2017 | $83.70 | $85.35 | $83.56 | $83.99 | +0.16% | 5,351,513 |
| Jan 9, 2017 | $82.99 | $83.94 | $81.31 | $83.86 | +1.19% | 6,129,182 |
| Jan 3, 2017 | $78.11 | $84.19 | $78.11 | $82.87 | +6.53% | 9,153,901 |
| Dec 27, 2016 | $78.70 | $79.43 | $77.20 | $77.79 | -0.73% | 4,355,457 |
| Dec 19, 2016 | $80.10 | $81.33 | $77.34 | $78.36 | -3.10% | 7,274,291 |
| Dec 12, 2016 | $86.51 | $87.57 | $80.78 | $80.87 | -5.98% | 11,819,273 |
| Dec 5, 2016 | $84.64 | $87.37 | $83.96 | $86.01 | +2.42% | 4,847,348 |
| Nov 28, 2016 | $86.54 | $87.14 | $83.56 | $83.98 | -4.50% | 6,344,501 |
| Nov 21, 2016 | $84.70 | $87.96 | $84.49 | $87.94 | +4.34% | 3,081,746 |
| Nov 14, 2016 | $85.00 | $87.72 | $84.25 | $84.28 | – | 5,376,635 |
Seasonality
HAS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | 1.4% | -3.0% | 6.4% | -0.5% | 2.9% | 4.7% | 1.9% | -2.2% | -3.1% | 3.0% | -1.3% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 8.9% | 12.3% | -6.0% | 2.4% | -10.1% | -3.4% | 13.7% | 0.9% | -6.8% | 35.8% | ||
| 2025 | 3.5% | 12.6% | -4.5% | 0.7% | 8.9% | 10.7% | 1.8% | 8.9% | -6.6% | 0.6% | 9.2% | -0.7% |
| 2024 | -2.8% | 2.7% | 12.4% | 9.7% | -2.5% | -2.1% | 10.2% | 6.9% | 6.1% | -9.3% | 0.4% | -14.2% |
| 2023 | -1.9% | -7.0% | -2.4% | 11.6% | 0.2% | 9.1% | 0.8% | 11.5% | -8.1% | -30.7% | 2.8% | 10.0% |
| 2022 | -8.4% | 4.9% | -15.6% | 8.3% | 1.9% | -8.8% | -3.0% | 0.1% | -14.5% | -2.2% | -3.7% | -2.9% |
| 2021 | 0.3% | 0.6% | 2.6% | 4.2% | -3.5% | -1.5% | 5.9% | -1.1% | -9.2% | 8.1% | 1.2% | 5.0% |
| 2020 | -2.9% | -24.2% | -7.4% | 1.9% | 1.8% | 2.0% | -2.0% | 8.5% | 4.8% | 0.8% | 12.5% | 0.5% |
| 2019 | 12.2% | -6.2% | 0.1% | 20.6% | -6.6% | 11.1% | 15.3% | -8.8% | 7.4% | -17.4% | 4.5% | 3.8% |
| 2018 | 4.7% | 1.1% | -11.8% | 5.3% | -1.5% | 6.4% | 8.6% | -0.3% | 5.9% | -12.2% | -0.8% | -10.7% |
| 2017 | 6.7% | 17.4% | 3.0% | -0.1% | 6.2% | 5.9% | -4.5% | -7.2% | -0.6% | -4.6% | 0.5% | -2.3% |