Hormel Foods Corp (HRL) stock
HRLNYSEMeat Packing PlantsFiscal year ends October 25
Financials through Q3 FY2026, quarter ended Jul 26, 2026Last filing: 10-Q on Aug 27, 2026Score 12/3018% above fair value
$21.28+0.38 (+1.82%)
Close on Oct 30, 2026Market cap $11.71BP/E 33.8Yield 5.45%
Price history
Hormel Foods share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.28
+1.82% on the day
52-week range
$18.96 – $26.60
-20.0% from the high
Change over 52 weeks
-0.0%
From $21.29 on Oct 30, 2025
Average volume
4.77M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $21.06 | $21.52 | $20.46 | $21.28 | +1.04% | 25,057,455 |
| Oct 19, 2026 | $20.22 | $21.38 | $20.10 | $21.06 | +3.24% | 20,581,946 |
| Oct 12, 2026 | $19.25 | $20.64 | $18.96 | $20.40 | +6.31% | 29,195,236 |
| Oct 5, 2026 | $20.24 | $20.38 | $19.16 | $19.19 | -5.23% | 35,017,839 |
| Sep 28, 2026 | $19.71 | $20.35 | $19.57 | $20.25 | +2.74% | 28,189,540 |
| Sep 21, 2026 | $20.77 | $20.84 | $19.42 | $19.71 | -5.38% | 21,808,979 |
| Sep 14, 2026 | $20.84 | $21.13 | $20.62 | $20.83 | +1.26% | 24,249,167 |
| Sep 8, 2026 | $21.60 | $21.62 | $20.44 | $20.57 | -4.50% | 17,480,381 |
| Aug 31, 2026 | $21.54 | $22.40 | $21.51 | $21.54 | -0.14% | 26,365,152 |
| Aug 24, 2026 | $24.06 | $24.22 | $21.14 | $21.57 | -9.67% | 46,775,373 |
| Aug 17, 2026 | $24.31 | $24.84 | $23.76 | $23.88 | -2.69% | 20,227,850 |
| Aug 10, 2026 | $24.95 | $25.08 | $23.92 | $24.54 | -1.92% | 15,375,278 |
| Aug 3, 2026 | $25.14 | $25.47 | $24.84 | $25.02 | +0.04% | 13,750,021 |
| Jul 27, 2026 | $25.45 | $26.43 | $24.83 | $25.01 | -1.19% | 22,856,818 |
| Jul 20, 2026 | $25.32 | $25.44 | $24.73 | $25.31 | -0.32% | 13,504,127 |
| Jul 13, 2026 | $24.51 | $26.21 | $24.22 | $25.39 | +2.67% | 19,046,754 |
| Jul 6, 2026 | $24.87 | $25.09 | $23.97 | $24.73 | -1.08% | 19,712,126 |
| Jun 29, 2026 | $26.37 | $26.58 | $24.65 | $25.00 | -5.70% | 17,791,841 |
| Jun 22, 2026 | $24.09 | $26.60 | $23.93 | $26.51 | +9.73% | 26,423,236 |
| Jun 15, 2026 | $24.60 | $25.00 | $24.02 | $24.16 | -2.38% | 16,504,937 |
| Jun 8, 2026 | $23.46 | $24.82 | $23.37 | $24.75 | +4.78% | 19,566,222 |
| Jun 1, 2026 | $23.23 | $23.73 | $22.90 | $23.62 | +1.68% | 25,317,724 |
| May 26, 2026 | $21.08 | $23.89 | $20.82 | $23.23 | +9.37% | 64,018,366 |
| May 18, 2026 | $19.76 | $21.41 | $19.72 | $21.24 | +7.60% | 25,166,385 |
| May 11, 2026 | $20.45 | $20.51 | $19.70 | $19.74 | -3.42% | 23,089,958 |
| May 4, 2026 | $21.30 | $21.30 | $20.37 | $20.44 | -4.17% | 22,547,567 |
| Apr 27, 2026 | $21.49 | $21.96 | $20.80 | $21.33 | -1.02% | 24,108,096 |
| Apr 20, 2026 | $21.16 | $22.03 | $21.08 | $21.55 | +1.70% | 21,893,767 |
| Apr 13, 2026 | $20.54 | $21.25 | $20.32 | $21.19 | +1.53% | 26,919,221 |
| Apr 6, 2026 | $22.05 | $22.09 | $20.62 | $20.87 | -5.52% | 26,479,200 |
| Mar 30, 2026 | $23.11 | $23.25 | $21.66 | $22.09 | -4.25% | 18,553,746 |
| Mar 23, 2026 | $22.34 | $23.18 | $22.10 | $23.07 | +4.20% | 20,994,347 |
| Mar 16, 2026 | $22.71 | $23.00 | $22.14 | $22.14 | -2.21% | 24,037,652 |
| Mar 9, 2026 | $24.25 | $24.42 | $22.54 | $22.64 | -7.29% | 21,974,080 |
| Mar 2, 2026 | $25.42 | $25.51 | $23.94 | $24.42 | -4.61% | 17,444,071 |
| Feb 23, 2026 | $24.91 | $26.22 | $24.67 | $25.60 | +2.44% | 29,759,279 |
| Feb 17, 2026 | $23.74 | $25.02 | $23.09 | $24.99 | +5.09% | 23,893,398 |
| Feb 9, 2026 | $24.90 | $24.96 | $23.41 | $23.78 | -4.61% | 22,372,934 |
| Feb 2, 2026 | $24.60 | $25.47 | $24.22 | $24.93 | +1.30% | 20,358,553 |
| Jan 26, 2026 | $24.80 | $25.37 | $24.04 | $24.61 | +0.04% | 29,563,523 |
| Jan 20, 2026 | $24.18 | $24.81 | $24.14 | $24.60 | +1.57% | 13,945,163 |
| Jan 12, 2026 | $22.92 | $24.74 | $22.49 | $24.22 | +4.26% | 27,304,922 |
| Jan 5, 2026 | $23.27 | $23.38 | $22.24 | $23.23 | -0.68% | 24,397,180 |
| Dec 29, 2025 | $24.26 | $24.34 | $23.29 | $23.39 | -3.59% | 13,982,079 |
| Dec 22, 2025 | $23.57 | $24.46 | $23.48 | $24.26 | +2.49% | 13,252,017 |
| Dec 15, 2025 | $24.15 | $24.21 | $23.64 | $23.67 | -1.58% | 28,555,775 |
| Dec 8, 2025 | $24.27 | $24.30 | $23.34 | $24.05 | -1.19% | 27,394,699 |
| Dec 1, 2025 | $23.20 | $25.30 | $22.85 | $24.34 | +4.87% | 36,589,490 |
| Nov 24, 2025 | $22.56 | $23.37 | $22.46 | $23.21 | +2.29% | 17,956,211 |
| Nov 17, 2025 | $22.62 | $23.01 | $22.03 | $22.69 | +0.22% | 24,435,047 |
| Nov 10, 2025 | $22.00 | $22.88 | $21.81 | $22.64 | +2.77% | 23,624,335 |
| Nov 3, 2025 | $21.49 | $22.11 | $21.15 | $22.03 | +2.04% | 23,226,583 |
| Oct 27, 2025 | $23.74 | $23.89 | $21.03 | $21.59 | -9.40% | 36,673,584 |
| Oct 20, 2025 | $24.05 | $24.46 | $23.61 | $23.83 | -0.83% | 19,650,328 |
| Oct 13, 2025 | $23.70 | $24.13 | $23.13 | $24.03 | +1.26% | 22,684,206 |
| Oct 6, 2025 | $24.60 | $24.67 | $23.69 | $23.73 | -3.69% | 25,352,358 |
| Sep 29, 2025 | $24.85 | $24.93 | $24.43 | $24.64 | -0.32% | 17,176,105 |
| Sep 22, 2025 | $24.81 | $24.86 | $24.27 | $24.72 | -0.40% | 18,661,604 |
| Sep 15, 2025 | $25.12 | $25.22 | $24.67 | $24.82 | -1.04% | 24,208,151 |
| Sep 8, 2025 | $25.56 | $25.74 | $24.73 | $25.08 | -2.26% | 16,428,191 |
| Sep 2, 2025 | $25.47 | $25.77 | $24.95 | $25.66 | +0.86% | 19,788,046 |
| Aug 25, 2025 | $29.17 | $29.18 | $23.71 | $25.44 | -13.03% | 35,706,859 |
| Aug 18, 2025 | $28.49 | $29.35 | $28.09 | $29.25 | +2.70% | 16,419,605 |
| Aug 11, 2025 | $28.61 | $29.14 | $28.30 | $28.48 | 0.00% | 19,058,924 |
| Aug 4, 2025 | $28.19 | $28.65 | $27.90 | $28.48 | +1.28% | 13,491,195 |
| Jul 28, 2025 | $29.11 | $29.11 | $27.78 | $28.12 | -3.83% | 17,109,685 |
| Jul 21, 2025 | $29.16 | $29.78 | $28.86 | $29.24 | +0.34% | 10,317,916 |
| Jul 14, 2025 | $30.16 | $30.28 | $29.06 | $29.14 | -4.49% | 20,680,794 |
| Jul 7, 2025 | $30.41 | $31.86 | $29.83 | $30.51 | +0.13% | 21,078,745 |
| Jun 30, 2025 | $30.39 | $31.11 | $29.97 | $30.47 | 0.00% | 11,038,288 |
| Jun 23, 2025 | $30.76 | $31.11 | $29.72 | $30.47 | +0.20% | 17,655,452 |
| Jun 16, 2025 | $30.70 | $30.81 | $29.88 | $30.41 | -0.56% | 14,189,977 |
| Jun 9, 2025 | $30.53 | $31.43 | $30.50 | $30.58 | -0.26% | 11,755,112 |
| Jun 2, 2025 | $30.44 | $31.18 | $30.37 | $30.66 | -0.07% | 13,807,050 |
| May 26, 2025 | $29.45 | $30.86 | $28.77 | $30.68 | +4.21% | 22,409,834 |
| May 19, 2025 | $30.50 | $30.50 | $28.99 | $29.44 | -3.57% | 15,693,383 |
| May 12, 2025 | $29.18 | $30.55 | $28.90 | $30.53 | +4.52% | 15,909,724 |
| May 5, 2025 | $29.29 | $29.74 | $28.82 | $29.21 | -0.34% | 10,800,629 |
| Apr 28, 2025 | $29.64 | $30.04 | $29.18 | $29.31 | -1.31% | 13,266,748 |
| Apr 21, 2025 | $30.45 | $30.88 | $29.58 | $29.70 | -2.88% | 10,893,745 |
| Apr 14, 2025 | $29.90 | $30.97 | $29.85 | $30.58 | +0.89% | 11,393,748 |
| Apr 7, 2025 | $30.26 | $30.83 | $28.78 | $30.31 | -1.40% | 20,858,772 |
| Mar 31, 2025 | $30.58 | $32.07 | $30.38 | $30.74 | +1.25% | 16,106,245 |
| Mar 24, 2025 | $29.72 | $30.56 | $28.76 | $30.36 | +1.27% | 14,491,213 |
| Mar 17, 2025 | $29.61 | $30.25 | $29.45 | $29.98 | +1.49% | 20,660,749 |
| Mar 10, 2025 | $30.20 | $31.08 | $29.12 | $29.54 | -1.34% | 14,989,269 |
| Mar 3, 2025 | $28.63 | $30.31 | $28.48 | $29.94 | +4.58% | 13,265,480 |
| Feb 24, 2025 | $29.58 | $29.76 | $27.59 | $28.63 | -3.44% | 22,199,265 |
| Feb 18, 2025 | $28.35 | $29.80 | $28.03 | $29.65 | +4.18% | 11,743,496 |
| Feb 10, 2025 | $29.23 | $29.26 | $28.27 | $28.46 | -2.53% | 13,137,352 |
| Feb 3, 2025 | $29.77 | $29.95 | $28.82 | $29.20 | -2.60% | 15,020,291 |
| Jan 27, 2025 | $31.38 | $31.95 | $29.93 | $29.98 | -2.91% | 20,664,873 |
| Jan 21, 2025 | $29.91 | $31.03 | $29.87 | $30.88 | +3.17% | 9,237,284 |
| Jan 13, 2025 | $29.95 | $30.39 | $29.12 | $29.93 | -0.40% | 13,726,278 |
| Jan 6, 2025 | $31.32 | $31.33 | $29.82 | $30.05 | -4.18% | 9,558,967 |
| Dec 30, 2024 | $31.75 | $31.77 | $31.01 | $31.36 | -1.54% | 6,425,042 |
| Dec 23, 2024 | $31.48 | $32.00 | $31.34 | $31.85 | +0.54% | 5,661,492 |
| Dec 16, 2024 | $32.88 | $33.12 | $31.34 | $31.68 | -3.83% | 17,403,300 |
| Dec 9, 2024 | $32.38 | $33.80 | $32.38 | $32.94 | +1.45% | 12,895,369 |
| Dec 2, 2024 | $32.48 | $33.05 | $30.84 | $32.47 | +0.12% | 15,456,145 |
| Nov 25, 2024 | $30.98 | $32.49 | $30.95 | $32.43 | +5.74% | 10,754,647 |
| Nov 18, 2024 | $29.47 | $30.87 | $29.08 | $30.67 | +5.00% | 11,378,243 |
| Nov 11, 2024 | $30.37 | $31.04 | $29.18 | $29.21 | -3.66% | 13,181,840 |
| Nov 4, 2024 | $30.97 | $31.49 | $29.98 | $30.32 | -1.94% | 11,272,256 |
| Oct 28, 2024 | $31.13 | $31.34 | $30.41 | $30.92 | -0.45% | 11,520,569 |
| Oct 21, 2024 | $31.72 | $31.88 | $30.88 | $31.06 | -3.51% | 7,159,172 |
| Oct 14, 2024 | $31.14 | $32.21 | $30.91 | $32.19 | +3.57% | 10,669,827 |
| Oct 7, 2024 | $31.35 | $31.35 | $30.77 | $31.08 | -0.86% | 8,921,842 |
| Sep 30, 2024 | $31.97 | $31.97 | $30.88 | $31.35 | -1.17% | 10,029,659 |
| Sep 23, 2024 | $31.69 | $32.11 | $30.93 | $31.72 | -0.16% | 12,482,752 |
| Sep 16, 2024 | $32.35 | $32.83 | $31.63 | $31.77 | -0.97% | 13,519,859 |
| Sep 9, 2024 | $32.57 | $32.65 | $31.07 | $32.08 | -1.50% | 10,519,649 |
| Sep 3, 2024 | $32.55 | $33.16 | $29.21 | $32.57 | +0.06% | 15,976,797 |
| Aug 26, 2024 | $32.00 | $32.71 | $31.90 | $32.55 | +2.10% | 11,197,757 |
| Aug 19, 2024 | $32.35 | $32.71 | $31.80 | $31.88 | -1.48% | 8,555,600 |
| Aug 12, 2024 | $31.98 | $32.53 | $31.20 | $32.36 | +1.03% | 10,741,587 |
| Aug 5, 2024 | $32.78 | $33.14 | $31.59 | $32.03 | -2.56% | 10,444,178 |
| Jul 29, 2024 | $31.93 | $32.98 | $31.58 | $32.87 | +2.69% | 11,754,829 |
| Jul 22, 2024 | $31.78 | $32.37 | $31.08 | $32.01 | +0.69% | 9,217,173 |
| Jul 15, 2024 | $30.79 | $32.65 | $30.53 | $31.79 | +2.65% | 10,868,001 |
| Jul 8, 2024 | $30.36 | $31.27 | $29.98 | $30.97 | +2.24% | 11,398,077 |
| Jul 1, 2024 | $30.59 | $30.74 | $30.06 | $30.29 | -0.66% | 6,322,193 |
| Jun 24, 2024 | $30.64 | $31.11 | $30.01 | $30.49 | -0.49% | 11,652,759 |
| Jun 17, 2024 | $30.37 | $30.90 | $30.26 | $30.64 | +0.52% | 9,927,654 |
| Jun 10, 2024 | $30.58 | $30.82 | $30.14 | $30.48 | -0.52% | 10,677,248 |
| Jun 3, 2024 | $31.04 | $31.40 | $30.41 | $30.64 | -1.10% | 12,482,290 |
| May 28, 2024 | $34.99 | $35.00 | $30.51 | $30.98 | -11.76% | 24,990,872 |
| May 20, 2024 | $36.30 | $36.86 | $34.70 | $35.11 | -3.30% | 12,628,480 |
| May 13, 2024 | $35.63 | $36.33 | $35.47 | $36.31 | +1.91% | 10,155,421 |
| May 6, 2024 | $35.31 | $35.71 | $34.59 | $35.63 | +1.31% | 7,125,939 |
| Apr 29, 2024 | $35.40 | $35.69 | $34.82 | $35.17 | -0.42% | 11,028,814 |
| Apr 22, 2024 | $34.90 | $35.87 | $34.54 | $35.32 | +1.67% | 9,733,539 |
| Apr 15, 2024 | $34.04 | $34.79 | $33.76 | $34.74 | +2.39% | 11,343,463 |
| Apr 8, 2024 | $34.69 | $35.47 | $33.73 | $33.93 | -2.22% | 12,859,096 |
| Apr 1, 2024 | $34.95 | $35.51 | $34.52 | $34.70 | -0.54% | 15,309,944 |
| Mar 25, 2024 | $34.44 | $35.12 | $34.14 | $34.89 | +1.48% | 10,355,846 |
| Mar 18, 2024 | $34.00 | $34.86 | $33.95 | $34.38 | +0.70% | 11,886,660 |
| Mar 11, 2024 | $34.01 | $34.58 | $33.41 | $34.14 | +0.09% | 16,172,294 |
| Mar 4, 2024 | $33.32 | $34.55 | $33.25 | $34.11 | +2.22% | 14,328,405 |
| Feb 26, 2024 | $30.52 | $36.00 | $30.26 | $33.37 | +9.37% | 32,815,310 |
| Feb 20, 2024 | $29.09 | $30.75 | $29.00 | $30.51 | +5.24% | 14,302,360 |
| Feb 12, 2024 | $29.03 | $29.80 | $28.51 | $28.99 | -0.24% | 17,799,983 |
| Feb 5, 2024 | $30.48 | $30.48 | $28.97 | $29.06 | -5.03% | 16,872,602 |
| Jan 29, 2024 | $31.07 | $31.08 | $29.91 | $30.60 | -1.26% | 17,226,995 |
| Jan 22, 2024 | $30.60 | $31.12 | $30.15 | $30.99 | +1.14% | 14,236,145 |
| Jan 16, 2024 | $31.92 | $31.94 | $30.48 | $30.64 | -3.68% | 10,186,660 |
| Jan 8, 2024 | $31.98 | $32.36 | $31.50 | $31.81 | -1.09% | 12,856,329 |
| Jan 2, 2024 | $32.09 | $33.02 | $31.92 | $32.16 | +0.16% | 11,011,946 |
| Dec 26, 2023 | $31.69 | $32.17 | $31.52 | $32.11 | +1.10% | 7,875,370 |
| Dec 18, 2023 | $31.28 | $31.99 | $30.98 | $31.76 | +2.19% | 12,552,136 |
| Dec 11, 2023 | $31.63 | $32.85 | $31.03 | $31.08 | -0.96% | 16,402,361 |
| Dec 4, 2023 | $31.32 | $32.05 | $31.14 | $31.38 | +0.19% | 12,305,226 |
| Nov 27, 2023 | $32.73 | $32.77 | $30.12 | $31.32 | -4.28% | 28,012,573 |
| Nov 20, 2023 | $32.33 | $32.91 | $32.16 | $32.72 | +0.62% | 15,848,462 |
| Nov 13, 2023 | $32.32 | $33.16 | $32.29 | $32.52 | +0.06% | 19,855,700 |
| Nov 6, 2023 | $32.86 | $32.98 | $32.30 | $32.50 | -1.13% | 10,313,651 |
| Oct 30, 2023 | $31.59 | $33.68 | $31.59 | $32.87 | +4.71% | 19,502,976 |
| Oct 23, 2023 | $31.27 | $32.25 | $30.86 | $31.39 | -0.10% | 20,227,095 |
| Oct 16, 2023 | $32.05 | $32.66 | $31.31 | $31.42 | -1.87% | 16,994,326 |
| Oct 9, 2023 | $36.70 | $37.25 | $30.70 | $32.02 | -13.15% | 25,691,284 |
| Oct 2, 2023 | $37.88 | $38.27 | $35.96 | $36.87 | -3.05% | 12,142,510 |
| Sep 25, 2023 | $38.76 | $39.25 | $37.98 | $38.03 | -2.26% | 9,056,080 |
| Sep 18, 2023 | $38.37 | $39.58 | $37.79 | $38.91 | +1.75% | 10,525,117 |
| Sep 11, 2023 | $37.13 | $38.61 | $36.97 | $38.24 | +3.02% | 12,069,239 |
| Sep 5, 2023 | $38.42 | $38.48 | $36.78 | $37.12 | -3.33% | 11,005,894 |
| Aug 28, 2023 | $39.49 | $40.12 | $38.18 | $38.40 | -2.49% | 14,390,802 |
| Aug 21, 2023 | $39.12 | $39.54 | $38.36 | $39.38 | +0.23% | 9,240,571 |
| Aug 14, 2023 | $41.67 | $41.73 | $39.11 | $39.29 | -5.55% | 8,871,016 |
| Aug 7, 2023 | $40.20 | $41.60 | $39.96 | $41.60 | +2.61% | 6,880,353 |
| Jul 31, 2023 | $41.05 | $41.72 | $40.50 | $40.54 | -1.22% | 8,552,236 |
| Jul 24, 2023 | $40.12 | $41.13 | $40.09 | $41.04 | +2.24% | 6,988,562 |
| Jul 17, 2023 | $40.00 | $40.32 | $39.08 | $40.14 | +0.02% | 7,781,616 |
| Jul 10, 2023 | $39.35 | $40.17 | $39.01 | $40.13 | +1.98% | 10,484,669 |
| Jul 3, 2023 | $40.06 | $40.75 | $39.31 | $39.35 | -2.16% | 7,446,939 |
| Jun 26, 2023 | $40.38 | $40.99 | $39.15 | $40.22 | -0.62% | 8,543,483 |
| Jun 20, 2023 | $41.18 | $41.35 | $40.13 | $40.47 | -1.94% | 7,817,781 |
| Jun 12, 2023 | $40.92 | $41.73 | $40.56 | $41.27 | +0.98% | 10,648,345 |
| Jun 5, 2023 | $40.79 | $41.19 | $39.45 | $40.87 | +0.25% | 12,254,132 |
| May 30, 2023 | $38.18 | $41.19 | $38.04 | $40.77 | +5.98% | 19,508,510 |
| May 22, 2023 | $39.30 | $39.36 | $37.98 | $38.47 | -2.21% | 12,222,868 |
| May 15, 2023 | $40.31 | $40.36 | $38.64 | $39.34 | -2.24% | 9,602,265 |
| May 8, 2023 | $40.88 | $41.02 | $39.79 | $40.24 | -2.33% | 8,561,040 |
| May 1, 2023 | $40.55 | $41.29 | $40.01 | $41.20 | +1.88% | 9,451,392 |
| Apr 24, 2023 | $39.90 | $40.67 | $39.55 | $40.44 | +1.48% | 9,811,396 |
| Apr 17, 2023 | $39.50 | $40.26 | $39.38 | $39.85 | +1.50% | 7,668,664 |
| Apr 10, 2023 | $40.24 | $40.63 | $39.10 | $39.26 | -2.60% | 10,245,145 |
| Apr 3, 2023 | $40.00 | $41.35 | $39.83 | $40.31 | +1.08% | 13,279,283 |
| Mar 27, 2023 | $38.93 | $39.90 | $38.81 | $39.88 | +3.18% | 11,835,534 |
| Mar 20, 2023 | $38.43 | $38.89 | $37.78 | $38.65 | +0.78% | 11,347,725 |
| Mar 13, 2023 | $39.20 | $39.92 | $38.22 | $38.35 | -2.12% | 13,776,548 |
| Mar 6, 2023 | $40.81 | $41.17 | $39.03 | $39.18 | -3.57% | 12,125,286 |
| Feb 27, 2023 | $45.27 | $45.27 | $40.06 | $40.63 | -9.91% | 14,389,721 |
| Feb 21, 2023 | $45.74 | $46.04 | $44.85 | $45.10 | -1.40% | 5,061,966 |
| Feb 13, 2023 | $45.06 | $45.81 | $44.59 | $45.74 | +1.76% | 6,581,657 |
| Feb 6, 2023 | $45.03 | $45.72 | $44.41 | $44.95 | -0.64% | 7,170,637 |
| Jan 30, 2023 | $44.96 | $45.65 | $44.65 | $45.24 | +0.78% | 9,172,547 |
| Jan 23, 2023 | $44.60 | $45.00 | $44.36 | $44.89 | +0.70% | 7,110,799 |
| Jan 17, 2023 | $46.31 | $46.88 | $44.08 | $44.58 | -3.30% | 7,651,765 |
| Jan 9, 2023 | $46.78 | $46.95 | $45.85 | $46.10 | -1.73% | 8,633,464 |
| Jan 3, 2023 | $45.50 | $47.03 | $45.34 | $46.91 | +2.99% | 6,189,807 |
| Dec 27, 2022 | $45.67 | $46.05 | $45.20 | $45.55 | -0.18% | 4,383,656 |
| Dec 19, 2022 | $45.66 | $45.98 | $44.77 | $45.63 | -0.07% | 8,199,117 |
| Dec 12, 2022 | $47.10 | $47.68 | $45.37 | $45.66 | -2.89% | 11,989,444 |
| Dec 5, 2022 | $47.18 | $48.11 | $46.66 | $47.02 | -1.30% | 8,346,431 |
| Nov 28, 2022 | $49.40 | $49.46 | $45.73 | $47.64 | -3.58% | 14,471,186 |
| Nov 21, 2022 | $48.78 | $49.73 | $48.54 | $49.41 | +1.54% | 5,100,239 |
| Nov 14, 2022 | $47.56 | $48.78 | $46.75 | $48.66 | +2.66% | 6,568,227 |
| Nov 7, 2022 | $46.20 | $47.97 | $45.98 | $47.40 | +2.91% | 7,417,983 |
| Oct 31, 2022 | $46.90 | $47.19 | $45.53 | $46.06 | -1.92% | 8,087,590 |
| Oct 24, 2022 | $45.36 | $47.00 | $44.54 | $46.96 | +4.43% | 10,291,449 |
| Oct 17, 2022 | $45.13 | $46.31 | $44.60 | $44.97 | +0.18% | 7,753,481 |
| Oct 10, 2022 | $44.76 | $46.41 | $44.76 | $44.89 | +0.79% | 7,088,439 |
| Oct 3, 2022 | $45.65 | $47.20 | $44.37 | $44.54 | -1.98% | 9,214,106 |
| Sep 26, 2022 | $46.82 | $47.37 | $45.39 | $45.44 | -3.05% | 8,186,145 |
| Sep 19, 2022 | $45.86 | $47.28 | $45.62 | $46.87 | +2.36% | 7,232,492 |
| Sep 12, 2022 | $47.01 | $47.27 | $45.57 | $45.79 | -2.28% | 9,894,485 |
| Sep 6, 2022 | $46.50 | $47.31 | $46.31 | $46.86 | +1.01% | 8,166,502 |
| Aug 29, 2022 | $50.80 | $51.55 | $46.30 | $46.39 | -9.18% | 11,905,489 |
| Aug 22, 2022 | $50.99 | $51.69 | $50.50 | $51.08 | +0.02% | 5,636,740 |
| Aug 15, 2022 | $49.96 | $51.27 | $49.79 | $51.07 | +2.43% | 5,277,557 |
| Aug 8, 2022 | $49.04 | $50.31 | $48.81 | $49.86 | +1.94% | 6,066,062 |
| Aug 1, 2022 | $49.42 | $49.79 | $48.22 | $48.91 | -0.87% | 5,997,207 |
| Jul 25, 2022 | $47.42 | $49.46 | $47.29 | $49.34 | +3.68% | 6,037,217 |
| Jul 18, 2022 | $47.76 | $47.97 | $46.94 | $47.59 | -0.42% | 4,880,768 |
| Jul 11, 2022 | $47.61 | $48.58 | $47.38 | $47.79 | +0.50% | 5,821,573 |
| Jul 5, 2022 | $47.78 | $48.43 | $46.92 | $47.55 | -0.36% | 6,496,383 |
| Jun 27, 2022 | $47.28 | $48.16 | $47.03 | $47.72 | +0.74% | 7,107,456 |
| Jun 21, 2022 | $44.95 | $47.61 | $44.58 | $47.37 | +6.00% | 6,949,664 |
| Jun 13, 2022 | $45.54 | $45.92 | $44.21 | $44.69 | -2.51% | 11,500,212 |
| Jun 6, 2022 | $45.36 | $46.16 | $44.79 | $45.84 | +1.60% | 9,383,195 |
| May 31, 2022 | $48.41 | $49.12 | $45.02 | $45.12 | -7.22% | 12,374,011 |
| May 23, 2022 | $48.78 | $49.32 | $48.19 | $48.63 | +0.77% | 8,276,429 |
| May 16, 2022 | $53.31 | $53.46 | $46.53 | $48.26 | -9.30% | 10,467,165 |
| May 9, 2022 | $51.81 | $53.26 | $51.59 | $53.21 | +2.31% | 7,639,800 |
| May 2, 2022 | $52.86 | $53.00 | $51.22 | $52.01 | -0.73% | 8,855,152 |
| Apr 25, 2022 | $53.57 | $53.79 | $52.30 | $52.39 | -2.22% | 10,192,354 |
| Apr 18, 2022 | $53.34 | $55.11 | $52.79 | $53.58 | +0.28% | 8,543,437 |
| Apr 11, 2022 | $53.08 | $53.84 | $52.52 | $53.43 | +1.37% | 5,465,064 |
| Apr 4, 2022 | $52.22 | $53.11 | $51.24 | $52.71 | +0.55% | 9,084,925 |
| Mar 28, 2022 | $50.70 | $52.44 | $50.20 | $52.42 | +3.39% | 8,858,329 |
| Mar 21, 2022 | $49.50 | $50.95 | $49.20 | $50.70 | +2.92% | 6,626,541 |
| Mar 14, 2022 | $50.69 | $50.74 | $48.22 | $49.26 | -2.42% | 10,107,671 |
| Mar 7, 2022 | $51.28 | $53.19 | $49.84 | $50.48 | -2.42% | 10,661,527 |
| Feb 28, 2022 | $47.80 | $51.93 | $47.31 | $51.73 | +6.75% | 19,145,370 |
| Feb 22, 2022 | $47.60 | $48.55 | $46.16 | $48.46 | +2.13% | 8,862,576 |
| Feb 14, 2022 | $48.04 | $48.09 | $46.69 | $47.45 | -0.98% | 8,511,365 |
| Feb 7, 2022 | $47.35 | $48.23 | $46.75 | $47.92 | +2.00% | 9,047,703 |
| Jan 31, 2022 | $46.89 | $48.18 | $46.56 | $46.98 | -0.53% | 11,868,884 |
| Jan 24, 2022 | $49.11 | $49.62 | $46.28 | $47.23 | -3.87% | 13,186,852 |
| Jan 18, 2022 | $49.00 | $49.59 | $48.58 | $49.13 | +0.10% | 7,567,343 |
| Jan 10, 2022 | $50.18 | $50.74 | $48.39 | $49.08 | -1.54% | 11,778,947 |
| Jan 3, 2022 | $48.77 | $50.05 | $48.23 | $49.85 | +2.13% | 11,427,515 |
| Dec 27, 2021 | $47.87 | $48.95 | $47.71 | $48.81 | +2.18% | 5,559,040 |
| Dec 20, 2021 | $48.01 | $48.61 | $47.29 | $47.77 | -0.83% | 6,785,322 |
| Dec 13, 2021 | $46.00 | $49.63 | $45.73 | $48.17 | +4.72% | 17,668,631 |
| Dec 6, 2021 | $43.00 | $46.04 | $42.26 | $46.00 | +7.65% | 14,095,788 |
| Nov 29, 2021 | $42.85 | $42.90 | $41.25 | $42.73 | -0.19% | 15,512,692 |
| Nov 22, 2021 | $42.74 | $43.67 | $42.54 | $42.81 | +0.42% | 6,188,925 |
| Nov 15, 2021 | $43.50 | $43.55 | $42.33 | $42.63 | -1.82% | 8,089,356 |
| Nov 8, 2021 | $43.20 | $43.71 | $42.59 | $43.42 | +0.49% | 9,395,578 |
| Nov 1, 2021 | $42.33 | $43.59 | $42.23 | $43.21 | +2.10% | 8,910,306 |
| Oct 25, 2021 | $41.96 | $43.09 | $41.58 | $42.32 | +0.74% | 11,003,752 |
| Oct 18, 2021 | $42.49 | $42.77 | $41.39 | $42.01 | -1.52% | 7,946,864 |
| Oct 11, 2021 | $41.86 | $42.90 | $41.71 | $42.66 | +2.33% | 13,382,997 |
| Oct 4, 2021 | $40.84 | $42.08 | $40.84 | $41.69 | +1.96% | 9,372,760 |
| Sep 27, 2021 | $40.87 | $41.84 | $40.48 | $40.89 | +0.22% | 11,274,539 |
| Sep 20, 2021 | $41.99 | $42.35 | $40.56 | $40.80 | -2.90% | 9,770,020 |
| Sep 13, 2021 | $42.42 | $43.04 | $41.36 | $42.02 | -0.69% | 17,712,873 |
| Sep 7, 2021 | $42.69 | $43.00 | $41.91 | $42.31 | -1.17% | 12,451,989 |
| Aug 30, 2021 | $44.85 | $45.76 | $42.64 | $42.81 | -4.70% | 18,257,614 |
| Aug 23, 2021 | $46.23 | $46.33 | $44.51 | $44.92 | -3.04% | 7,140,799 |
| Aug 16, 2021 | $46.17 | $47.16 | $46.02 | $46.33 | +0.72% | 6,894,921 |
| Aug 9, 2021 | $45.67 | $46.10 | $45.36 | $46.00 | +1.14% | 6,804,972 |
| Aug 2, 2021 | $46.46 | $46.89 | $45.32 | $45.48 | -1.94% | 6,415,147 |
| Jul 26, 2021 | $47.24 | $48.14 | $46.29 | $46.38 | -2.03% | 6,420,302 |
| Jul 19, 2021 | $48.36 | $48.88 | $46.53 | $47.34 | -1.93% | 8,710,389 |
| Jul 12, 2021 | $47.48 | $48.50 | $46.77 | $48.27 | +1.75% | 9,981,796 |
| Jul 6, 2021 | $47.70 | $48.59 | $47.25 | $47.44 | -0.69% | 5,678,405 |
| Jun 28, 2021 | $47.84 | $48.01 | $47.42 | $47.77 | +0.02% | 7,092,783 |
| Jun 21, 2021 | $47.61 | $48.06 | $47.19 | $47.76 | +0.72% | 7,600,567 |
| Jun 14, 2021 | $48.67 | $49.28 | $47.36 | $47.42 | -2.79% | 10,393,058 |
| Jun 7, 2021 | $49.44 | $49.53 | $48.11 | $48.78 | -1.31% | 9,427,232 |
| Jun 1, 2021 | $48.77 | $49.82 | $48.00 | $49.43 | +1.83% | 7,567,800 |
| May 24, 2021 | $49.41 | $49.94 | $48.46 | $48.54 | -1.78% | 13,381,350 |
| May 17, 2021 | $46.59 | $50.00 | $45.52 | $49.42 | +6.10% | 17,590,495 |
| May 10, 2021 | $47.36 | $47.89 | $46.51 | $46.58 | -1.19% | 8,600,227 |
| May 3, 2021 | $46.25 | $48.29 | $46.21 | $47.14 | +2.03% | 9,765,931 |
| Apr 26, 2021 | $46.43 | $46.76 | $45.86 | $46.20 | -0.41% | 11,125,797 |
| Apr 19, 2021 | $46.70 | $47.70 | $46.10 | $46.39 | -0.96% | 8,308,016 |
| Apr 12, 2021 | $46.47 | $47.40 | $46.19 | $46.84 | +1.06% | 9,186,776 |
| Apr 5, 2021 | $47.43 | $48.29 | $45.89 | $46.35 | -2.63% | 9,176,826 |
| Mar 29, 2021 | $47.83 | $48.97 | $47.21 | $47.60 | -0.65% | 6,938,131 |
| Mar 22, 2021 | $47.78 | $48.85 | $47.30 | $47.91 | -0.13% | 10,654,145 |
| Mar 15, 2021 | $48.50 | $48.70 | $47.35 | $47.97 | -0.97% | 8,972,105 |
| Mar 8, 2021 | $47.91 | $48.64 | $47.19 | $48.44 | +1.51% | 8,683,282 |
| Mar 1, 2021 | $46.39 | $48.10 | $46.28 | $47.72 | +2.91% | 9,939,956 |
| Feb 22, 2021 | $47.14 | $47.85 | $46.27 | $46.37 | -1.55% | 10,547,977 |
| Feb 16, 2021 | $48.14 | $48.19 | $46.25 | $47.10 | -2.36% | 11,675,922 |
| Feb 8, 2021 | $49.12 | $50.08 | $47.66 | $48.24 | -1.67% | 15,347,263 |
| Feb 1, 2021 | $46.66 | $50.86 | $45.98 | $49.06 | +4.69% | 21,664,450 |
| Jan 25, 2021 | $45.41 | $50.79 | $45.36 | $46.86 | +3.19% | 26,396,041 |
| Jan 19, 2021 | $45.02 | $45.68 | $44.40 | $45.41 | +1.20% | 9,052,675 |
| Jan 11, 2021 | $45.43 | $45.66 | $43.45 | $44.87 | -1.25% | 18,587,338 |
| Jan 4, 2021 | $46.69 | $46.74 | $44.90 | $45.44 | -2.51% | 11,214,518 |
| Dec 28, 2020 | $47.28 | $47.43 | $45.88 | $46.61 | -1.19% | 5,520,389 |
| Dec 21, 2020 | $47.58 | $47.74 | $46.82 | $47.17 | -1.61% | 4,983,001 |
| Dec 14, 2020 | $47.30 | $48.18 | $47.03 | $47.94 | +1.57% | 9,511,842 |
| Dec 7, 2020 | $47.50 | $47.69 | $46.49 | $47.20 | -0.38% | 8,210,771 |
| Nov 30, 2020 | $47.25 | $47.92 | $46.59 | $47.38 | +0.38% | 11,531,834 |
| Nov 23, 2020 | $50.02 | $50.29 | $46.51 | $47.20 | -5.84% | 12,858,275 |
| Nov 16, 2020 | $52.33 | $52.51 | $49.36 | $50.13 | -3.87% | 8,514,730 |
| Nov 9, 2020 | $50.89 | $52.28 | $49.14 | $52.15 | +4.51% | 7,614,815 |
| Nov 2, 2020 | $49.15 | $51.20 | $48.80 | $49.90 | +2.49% | 10,504,032 |
| Oct 26, 2020 | $49.43 | $50.45 | $48.30 | $48.69 | -1.85% | 8,998,026 |
| Oct 19, 2020 | $49.43 | $49.86 | $48.58 | $49.61 | +0.14% | 6,203,496 |
| Oct 12, 2020 | $49.36 | $51.10 | $49.05 | $49.54 | +1.18% | 13,368,532 |
| Oct 5, 2020 | $48.99 | $49.81 | $48.69 | $48.96 | -0.12% | 6,171,867 |
| Sep 28, 2020 | $48.99 | $49.75 | $48.39 | $49.02 | +0.37% | 6,304,783 |
| Sep 21, 2020 | $48.50 | $49.18 | $47.40 | $48.84 | +0.18% | 7,752,547 |
| Sep 14, 2020 | $49.95 | $50.60 | $48.51 | $48.75 | -2.17% | 7,505,720 |
| Sep 8, 2020 | $51.09 | $51.39 | $49.39 | $49.83 | -2.45% | 6,397,433 |
| Aug 31, 2020 | $50.47 | $52.37 | $50.06 | $51.08 | +0.91% | 10,066,754 |
| Aug 24, 2020 | $52.95 | $52.97 | $50.21 | $50.62 | -3.91% | 9,749,157 |
| Aug 17, 2020 | $52.18 | $52.90 | $52.05 | $52.68 | +0.86% | 5,173,943 |
| Aug 10, 2020 | $51.72 | $52.51 | $51.29 | $52.23 | +1.18% | 5,489,931 |
| Aug 3, 2020 | $51.04 | $51.95 | $50.41 | $51.62 | +1.49% | 6,411,917 |
| Jul 27, 2020 | $50.39 | $51.17 | $50.16 | $50.86 | +1.17% | 6,718,532 |
| Jul 20, 2020 | $49.86 | $51.09 | $48.96 | $50.27 | +0.70% | 6,342,816 |
| Jul 13, 2020 | $48.47 | $50.23 | $47.87 | $49.92 | +3.57% | 8,234,214 |
| Jul 6, 2020 | $48.38 | $48.74 | $46.81 | $48.20 | +0.25% | 9,643,762 |
| Jun 29, 2020 | $48.46 | $49.01 | $47.39 | $48.08 | -0.27% | 9,272,998 |
| Jun 22, 2020 | $48.48 | $49.06 | $47.20 | $48.21 | -0.70% | 9,091,112 |
| Jun 15, 2020 | $46.40 | $48.92 | $45.93 | $48.55 | +4.03% | 10,665,384 |
| Jun 8, 2020 | $47.52 | $48.64 | $46.31 | $46.67 | -2.77% | 10,431,528 |
| Jun 1, 2020 | $48.98 | $49.29 | $47.36 | $48.00 | -1.70% | 10,162,508 |
| May 26, 2020 | $47.00 | $48.98 | $44.90 | $48.83 | +4.05% | 13,238,471 |
| May 18, 2020 | $48.26 | $48.65 | $45.25 | $46.93 | -2.07% | 13,173,142 |
| May 11, 2020 | $47.40 | $49.39 | $46.90 | $47.92 | +1.44% | 12,086,091 |
| May 4, 2020 | $46.55 | $47.39 | $46.04 | $47.24 | +1.37% | 7,727,062 |
| Apr 27, 2020 | $47.08 | $47.92 | $45.85 | $46.60 | -0.02% | 18,465,260 |
| Apr 20, 2020 | $50.51 | $50.83 | $46.20 | $46.61 | -7.72% | 14,198,935 |
| Apr 13, 2020 | $47.62 | $50.75 | $46.60 | $50.51 | +6.25% | 13,001,596 |
| Apr 6, 2020 | $48.68 | $49.00 | $46.57 | $47.54 | -1.74% | 10,710,395 |
| Mar 30, 2020 | $45.73 | $49.17 | $45.30 | $48.38 | +7.61% | 14,683,433 |
| Mar 23, 2020 | $45.30 | $46.23 | $41.70 | $44.96 | -0.35% | 20,609,253 |
| Mar 16, 2020 | $39.80 | $51.53 | $39.31 | $45.12 | +6.42% | 34,403,150 |
| Mar 9, 2020 | $42.18 | $44.34 | $39.01 | $42.40 | -3.53% | 18,770,873 |
| Mar 2, 2020 | $41.86 | $45.05 | $41.76 | $43.95 | +5.65% | 14,873,759 |
| Feb 24, 2020 | $44.16 | $45.35 | $40.14 | $41.60 | -7.08% | 15,893,700 |
| Feb 18, 2020 | $48.40 | $48.73 | $44.73 | $44.77 | -7.84% | 12,350,838 |
| Feb 10, 2020 | $47.08 | $48.86 | $47.00 | $48.58 | +3.16% | 7,810,215 |
| Feb 3, 2020 | $47.41 | $47.98 | $46.51 | $47.09 | -0.36% | 11,185,283 |
| Jan 27, 2020 | $47.15 | $48.01 | $46.69 | $47.26 | +0.06% | 12,095,866 |
| Jan 21, 2020 | $46.34 | $47.37 | $46.33 | $47.23 | +2.01% | 10,862,864 |
| Jan 13, 2020 | $45.02 | $46.70 | $45.00 | $46.30 | +3.12% | 12,048,610 |
| Jan 6, 2020 | $44.30 | $45.25 | $44.13 | $44.90 | +1.47% | 10,968,898 |
| Dec 30, 2019 | $45.11 | $45.44 | $44.01 | $44.25 | -2.23% | 6,998,622 |
| Dec 23, 2019 | $45.06 | $45.53 | $44.86 | $45.26 | +0.67% | 6,298,094 |
| Dec 16, 2019 | $44.93 | $45.20 | $44.15 | $44.96 | +0.13% | 14,285,985 |
| Dec 9, 2019 | $45.36 | $45.77 | $44.85 | $44.90 | -0.97% | 9,180,924 |
| Dec 2, 2019 | $44.44 | $45.84 | $44.31 | $45.34 | +1.82% | 14,181,838 |
| Nov 25, 2019 | $42.54 | $45.21 | $42.36 | $44.53 | +5.25% | 20,562,419 |
| Nov 18, 2019 | $42.37 | $43.21 | $42.21 | $42.31 | -0.17% | 8,520,921 |
| Nov 11, 2019 | $41.91 | $42.41 | $41.33 | $42.38 | +0.98% | 6,991,990 |
| Nov 4, 2019 | $41.30 | $41.98 | $41.15 | $41.97 | +1.72% | 9,314,237 |
| Oct 28, 2019 | $40.70 | $41.40 | $40.25 | $41.26 | +1.70% | 8,444,112 |
| Oct 21, 2019 | $40.81 | $40.95 | $40.40 | $40.57 | -0.59% | 7,048,725 |
| Oct 14, 2019 | $41.27 | $41.42 | $40.26 | $40.81 | -0.85% | 10,578,905 |
| Oct 7, 2019 | $43.54 | $43.88 | $41.12 | $41.16 | -5.90% | 15,284,629 |
| Sep 30, 2019 | $43.61 | $43.99 | $42.61 | $43.74 | +0.46% | 11,961,318 |
| Sep 23, 2019 | $43.03 | $43.73 | $42.58 | $43.54 | +1.40% | 10,754,642 |
| Sep 16, 2019 | $42.84 | $43.69 | $42.41 | $42.94 | -0.09% | 9,101,025 |
| Sep 9, 2019 | $42.68 | $44.73 | $42.39 | $42.98 | +0.89% | 13,776,966 |
| Sep 3, 2019 | $42.42 | $43.14 | $42.18 | $42.60 | -0.02% | 9,028,566 |
| Aug 26, 2019 | $42.27 | $43.00 | $41.73 | $42.61 | +1.45% | 10,845,283 |
| Aug 19, 2019 | $41.67 | $43.09 | $40.63 | $42.00 | +1.33% | 19,121,000 |
| Aug 12, 2019 | $41.60 | $42.41 | $40.68 | $41.45 | -0.62% | 12,316,310 |
| Aug 5, 2019 | $41.37 | $42.16 | $40.16 | $41.71 | +0.85% | 17,087,520 |
| Jul 29, 2019 | $41.38 | $42.04 | $40.56 | $41.36 | -0.05% | 11,682,703 |
| Jul 22, 2019 | $41.22 | $41.65 | $40.06 | $41.38 | +0.29% | 10,257,846 |
| Jul 15, 2019 | $41.00 | $41.94 | $40.85 | $41.26 | +0.61% | 8,526,215 |
| Jul 8, 2019 | $41.52 | $41.69 | $40.80 | $41.01 | -1.18% | 9,495,225 |
| Jul 1, 2019 | $40.73 | $41.98 | $40.54 | $41.50 | +2.37% | 6,304,539 |
| Jun 24, 2019 | $41.50 | $42.28 | $39.68 | $40.54 | -2.10% | 17,240,871 |
| Jun 17, 2019 | $41.45 | $41.75 | $40.31 | $41.41 | -0.05% | 12,062,186 |
| Jun 10, 2019 | $42.03 | $42.20 | $41.27 | $41.43 | -1.47% | 11,895,003 |
| Jun 3, 2019 | $39.49 | $42.23 | $39.40 | $42.05 | +6.48% | 12,508,961 |
| May 28, 2019 | $40.64 | $41.08 | $38.44 | $39.49 | -1.94% | 15,248,762 |
| May 20, 2019 | $39.87 | $40.54 | $37.00 | $40.27 | +1.21% | 27,038,246 |
| May 13, 2019 | $39.36 | $40.32 | $39.24 | $39.79 | -0.18% | 15,427,700 |
| May 6, 2019 | $39.51 | $40.03 | $38.69 | $39.86 | +0.45% | 14,478,653 |
| Apr 29, 2019 | $39.86 | $40.10 | $38.81 | $39.68 | -0.65% | 13,334,378 |
| Apr 22, 2019 | $40.28 | $40.68 | $38.78 | $39.94 | -1.11% | 18,009,734 |
| Apr 15, 2019 | $41.25 | $41.50 | $40.07 | $40.39 | -1.85% | 12,631,576 |
| Apr 8, 2019 | $41.87 | $42.38 | $40.91 | $41.15 | -1.86% | 12,097,483 |
| Apr 1, 2019 | $44.68 | $44.73 | $41.52 | $41.93 | -6.32% | 14,175,280 |
| Mar 25, 2019 | $43.45 | $44.83 | $43.22 | $44.76 | +2.68% | 10,030,456 |
| Mar 18, 2019 | $42.40 | $43.89 | $42.18 | $43.59 | +2.42% | 11,016,428 |
| Mar 11, 2019 | $42.80 | $43.06 | $42.24 | $42.56 | -1.00% | 14,164,438 |
| Mar 4, 2019 | $43.50 | $43.70 | $42.57 | $42.99 | -0.92% | 9,668,817 |
| Feb 25, 2019 | $43.00 | $43.56 | $41.90 | $43.39 | +1.12% | 15,057,838 |
| Feb 19, 2019 | $43.27 | $43.48 | $41.04 | $42.91 | -0.67% | 15,970,773 |
| Feb 11, 2019 | $43.15 | $43.95 | $42.93 | $43.20 | +0.61% | 14,471,264 |
| Feb 4, 2019 | $42.00 | $42.96 | $41.57 | $42.94 | +2.24% | 11,921,426 |
| Jan 28, 2019 | $41.50 | $42.50 | $41.35 | $42.00 | +1.30% | 13,596,257 |
| Jan 22, 2019 | $43.90 | $43.95 | $41.22 | $41.46 | -5.43% | 12,559,410 |
| Jan 14, 2019 | $42.45 | $43.86 | $42.13 | $43.84 | +3.06% | 11,973,611 |
| Jan 7, 2019 | $41.62 | $43.31 | $41.31 | $42.54 | +2.01% | 17,639,780 |
| Dec 31, 2018 | $42.46 | $42.81 | $41.09 | $41.70 | -1.58% | 13,124,143 |
| Dec 24, 2018 | $42.54 | $43.05 | $40.91 | $42.37 | -0.40% | 10,045,961 |
| Dec 17, 2018 | $44.55 | $44.63 | $42.22 | $42.54 | -4.55% | 21,127,244 |
| Dec 10, 2018 | $44.50 | $45.40 | $43.76 | $44.57 | +0.52% | 13,777,636 |
| Dec 3, 2018 | $45.11 | $45.70 | $43.97 | $44.34 | -1.66% | 13,304,621 |
| Nov 26, 2018 | $45.79 | $46.10 | $43.60 | $45.09 | -1.27% | 22,452,578 |
| Nov 19, 2018 | $45.90 | $46.26 | $43.34 | $45.67 | -0.48% | 16,891,451 |
| Nov 12, 2018 | $45.03 | $46.05 | $44.48 | $45.89 | +1.93% | 14,700,181 |
| Nov 5, 2018 | $43.29 | $45.13 | $43.22 | $45.02 | +4.21% | 13,930,623 |
| Oct 29, 2018 | $41.61 | $43.98 | $41.58 | $43.20 | +4.93% | 19,928,872 |
| Oct 22, 2018 | $41.95 | $42.99 | $40.61 | $41.17 | -1.34% | 18,826,596 |
| Oct 15, 2018 | $39.71 | $41.85 | $39.71 | $41.73 | +5.14% | 10,328,733 |
| Oct 8, 2018 | $39.70 | $41.10 | $39.29 | $39.69 | -0.03% | 15,127,103 |
| Oct 1, 2018 | $39.47 | $40.05 | $39.15 | $39.70 | +0.76% | 8,211,205 |
| Sep 24, 2018 | $40.04 | $40.20 | $38.79 | $39.40 | -1.52% | 8,324,547 |
| Sep 17, 2018 | $41.25 | $41.50 | $39.39 | $40.01 | -4.51% | 14,415,128 |
| Sep 10, 2018 | $41.39 | $42.29 | $41.33 | $41.90 | +1.48% | 12,150,824 |
| Sep 4, 2018 | $39.14 | $41.49 | $39.14 | $41.29 | +5.47% | 12,605,185 |
| Aug 27, 2018 | $38.05 | $39.23 | $37.79 | $39.15 | +3.13% | 11,190,812 |
| Aug 20, 2018 | $38.69 | $39.15 | $36.25 | $37.96 | -1.76% | 21,043,043 |
| Aug 13, 2018 | $37.25 | $38.65 | $36.87 | $38.64 | +4.18% | 15,384,723 |
| Aug 6, 2018 | $37.21 | $37.37 | $36.78 | $37.09 | +0.19% | 6,839,954 |
| Jul 30, 2018 | $35.81 | $37.35 | $35.44 | $37.02 | +1.01% | 13,147,882 |
| Jul 23, 2018 | $37.26 | $37.40 | $35.69 | $36.65 | -1.61% | 11,033,850 |
| Jul 16, 2018 | $37.56 | $37.56 | $36.01 | $37.25 | -0.88% | 12,104,909 |
| Jul 9, 2018 | $37.16 | $37.78 | $36.85 | $37.58 | +1.16% | 8,636,923 |
| Jul 2, 2018 | $37.15 | $37.45 | $36.43 | $37.15 | -0.16% | 9,023,744 |
| Jun 25, 2018 | $36.22 | $37.40 | $36.13 | $37.21 | +2.59% | 14,963,664 |
| Jun 18, 2018 | $36.33 | $36.39 | $35.35 | $36.27 | -0.47% | 11,937,700 |
| Jun 11, 2018 | $36.26 | $36.96 | $35.75 | $36.44 | +0.64% | 12,932,405 |
| Jun 4, 2018 | $35.83 | $36.34 | $35.17 | $36.21 | +1.17% | 9,209,769 |
| May 29, 2018 | $35.68 | $37.22 | $35.53 | $35.79 | -0.20% | 12,053,407 |
| May 21, 2018 | $36.11 | $36.43 | $34.12 | $35.86 | -0.11% | 16,475,038 |
| May 14, 2018 | $36.29 | $36.49 | $35.39 | $35.90 | -0.99% | 8,813,074 |
| May 7, 2018 | $35.72 | $36.60 | $35.32 | $36.26 | +1.37% | 9,552,485 |
| Apr 30, 2018 | $36.60 | $36.62 | $35.16 | $35.77 | -1.92% | 11,724,804 |
| Apr 23, 2018 | $35.63 | $36.64 | $35.25 | $36.47 | +2.88% | 11,858,482 |
| Apr 16, 2018 | $35.15 | $35.75 | $35.05 | $35.45 | +1.17% | 11,404,757 |
| Apr 9, 2018 | $35.03 | $35.79 | $34.77 | $35.04 | +0.31% | 14,661,349 |
| Apr 2, 2018 | $34.15 | $36.50 | $33.23 | $34.93 | +1.78% | 24,216,258 |
| Mar 26, 2018 | $32.80 | $34.41 | $32.75 | $34.32 | +5.44% | 10,580,429 |
| Mar 19, 2018 | $33.51 | $34.04 | $32.42 | $32.55 | -2.84% | 14,367,578 |
| Mar 12, 2018 | $33.80 | $34.50 | $33.23 | $33.50 | -0.77% | 12,414,406 |
| Mar 5, 2018 | $32.53 | $33.87 | $32.46 | $33.76 | +3.40% | 12,272,482 |
| Feb 26, 2018 | $32.70 | $33.36 | $31.99 | $32.65 | +0.03% | 12,343,010 |
| Feb 20, 2018 | $34.15 | $34.31 | $31.83 | $32.64 | -4.98% | 17,004,659 |
| Feb 12, 2018 | $32.99 | $34.39 | $32.69 | $34.35 | +4.69% | 12,272,026 |
| Feb 5, 2018 | $33.62 | $33.73 | $31.71 | $32.81 | -2.50% | 18,796,311 |
| Jan 29, 2018 | $34.70 | $34.92 | $33.64 | $33.65 | -2.91% | 13,102,478 |
| Jan 22, 2018 | $34.90 | $35.15 | $34.37 | $34.66 | -0.29% | 8,488,952 |
| Jan 16, 2018 | $34.72 | $35.22 | $34.00 | $34.76 | +0.61% | 14,091,985 |
| Jan 8, 2018 | $36.31 | $36.48 | $34.14 | $34.55 | -4.95% | 15,658,650 |
| Jan 2, 2018 | $36.53 | $36.62 | $35.68 | $36.35 | -0.11% | 13,661,129 |
| Dec 26, 2017 | $36.65 | $36.94 | $36.35 | $36.39 | -0.93% | 4,211,990 |
| Dec 18, 2017 | $36.95 | $37.28 | $36.28 | $36.73 | -0.16% | 7,692,329 |
| Dec 11, 2017 | $37.12 | $37.28 | $36.38 | $36.79 | -1.21% | 9,812,717 |
| Dec 4, 2017 | $36.95 | $38.00 | $36.66 | $37.24 | +1.28% | 10,883,512 |
| Nov 27, 2017 | $34.39 | $36.82 | $33.96 | $36.77 | +6.86% | 19,712,628 |
| Nov 20, 2017 | $33.21 | $35.69 | $33.07 | $34.41 | +3.89% | 14,291,220 |
| Nov 13, 2017 | $32.33 | $33.26 | $32.25 | $33.12 | +2.44% | 12,955,796 |
| Nov 6, 2017 | $31.09 | $32.43 | $30.69 | $32.33 | +3.22% | 12,480,193 |
| Oct 30, 2017 | $30.27 | $31.62 | $30.10 | $31.32 | +3.09% | 16,327,868 |
| Oct 23, 2017 | $30.60 | $30.64 | $29.75 | $30.38 | -1.17% | 11,504,562 |
| Oct 16, 2017 | $31.79 | $31.90 | $30.29 | $30.74 | -3.49% | 14,203,090 |
| Oct 9, 2017 | $31.72 | $32.01 | $31.18 | $31.85 | +0.73% | 9,254,561 |
| Oct 2, 2017 | $32.17 | $32.28 | $31.48 | $31.62 | -1.62% | 11,354,575 |
| Sep 25, 2017 | $31.25 | $32.36 | $31.06 | $32.14 | +2.78% | 12,686,343 |
| Sep 18, 2017 | $31.49 | $32.03 | $31.04 | $31.27 | -0.35% | 9,189,287 |
| Sep 11, 2017 | $31.70 | $31.92 | $30.79 | $31.38 | -0.70% | 12,953,987 |
| Sep 5, 2017 | $30.82 | $31.66 | $30.50 | $31.60 | +2.20% | 11,366,368 |
| Aug 28, 2017 | $31.39 | $31.51 | $30.59 | $30.92 | -1.34% | 13,335,092 |
| Aug 21, 2017 | $34.14 | $34.42 | $30.86 | $31.34 | -8.07% | 22,366,109 |
| Aug 14, 2017 | $34.14 | $34.53 | $33.83 | $34.09 | +0.24% | 7,407,859 |
| Aug 7, 2017 | $33.75 | $34.24 | $33.44 | $34.01 | +1.01% | 8,168,925 |
| Jul 31, 2017 | $34.15 | $34.39 | $33.61 | $33.67 | -1.41% | 6,965,286 |
| Jul 24, 2017 | $33.20 | $34.41 | $33.18 | $34.15 | +2.77% | 9,638,499 |
| Jul 17, 2017 | $32.83 | $33.30 | $32.44 | $33.23 | +1.22% | 9,822,383 |
| Jul 10, 2017 | $33.16 | $33.24 | $32.26 | $32.83 | -1.11% | 9,223,668 |
| Jul 3, 2017 | $34.27 | $34.54 | $33.06 | $33.20 | -2.67% | 5,900,063 |
| Jun 26, 2017 | $35.09 | $35.29 | $33.78 | $34.11 | -2.38% | 9,526,980 |
| Jun 19, 2017 | $34.00 | $35.34 | $33.46 | $34.94 | +2.92% | 18,707,858 |
| Jun 12, 2017 | $34.81 | $35.16 | $33.49 | $33.95 | -2.36% | 11,322,597 |
| Jun 5, 2017 | $34.07 | $35.00 | $33.86 | $34.77 | +1.93% | 9,346,461 |
| May 30, 2017 | $33.05 | $34.15 | $32.90 | $34.11 | +2.99% | 10,197,733 |
| May 22, 2017 | $34.93 | $35.48 | $32.94 | $33.12 | -4.91% | 18,818,923 |
| May 15, 2017 | $34.40 | $34.92 | $33.84 | $34.83 | +1.22% | 12,106,311 |
| May 8, 2017 | $34.78 | $34.99 | $34.11 | $34.41 | -0.98% | 8,759,761 |
| May 1, 2017 | $34.87 | $35.03 | $34.43 | $34.75 | -0.94% | 7,164,229 |
| Apr 24, 2017 | $34.90 | $35.45 | $34.77 | $35.08 | +1.12% | 10,054,309 |
| Apr 17, 2017 | $34.19 | $34.90 | $34.10 | $34.69 | +1.91% | 8,142,328 |
| Apr 10, 2017 | $34.29 | $34.49 | $33.97 | $34.04 | -0.61% | 7,599,939 |
| Apr 3, 2017 | $34.61 | $34.88 | $34.12 | $34.25 | -1.10% | 9,342,209 |
| Mar 27, 2017 | $34.48 | $34.70 | $33.96 | $34.63 | +0.32% | 14,325,460 |
| Mar 20, 2017 | $34.94 | $35.10 | $34.28 | $34.52 | -1.15% | 9,953,206 |
| Mar 13, 2017 | $35.07 | $35.54 | $34.61 | $34.92 | -0.43% | 11,606,763 |
| Mar 6, 2017 | $35.06 | $35.16 | $34.55 | $35.07 | -0.85% | 10,597,146 |
| Feb 27, 2017 | $34.62 | $35.61 | $34.48 | $35.37 | +2.05% | 13,257,436 |
| Feb 21, 2017 | $37.47 | $37.72 | $34.19 | $34.66 | -6.98% | 17,309,162 |
| Feb 13, 2017 | $37.14 | $37.97 | $36.86 | $37.26 | +0.35% | 11,661,988 |
| Feb 6, 2017 | $36.17 | $37.27 | $35.85 | $37.13 | +2.74% | 9,142,436 |
| Jan 30, 2017 | $36.18 | $36.43 | $35.37 | $36.14 | +0.06% | 13,014,238 |
| Jan 23, 2017 | $36.22 | $36.68 | $35.97 | $36.12 | -0.41% | 10,495,321 |
| Jan 17, 2017 | $35.58 | $36.74 | $35.54 | $36.27 | +2.08% | 11,219,544 |
| Jan 9, 2017 | $35.90 | $36.46 | $34.81 | $35.53 | -2.23% | 12,871,960 |
| Jan 3, 2017 | $34.89 | $36.42 | $34.70 | $36.34 | +4.40% | 10,399,734 |
| Dec 27, 2016 | $35.33 | $35.59 | $34.67 | $34.81 | -1.42% | 5,995,751 |
| Dec 19, 2016 | $34.70 | $35.44 | $34.48 | $35.31 | +1.96% | 8,347,227 |
| Dec 12, 2016 | $34.30 | $35.17 | $33.98 | $34.63 | +0.70% | 12,182,984 |
| Dec 5, 2016 | $33.81 | $34.47 | $33.18 | $34.39 | +1.72% | 15,503,227 |
| Nov 28, 2016 | $35.90 | $35.93 | $33.22 | $33.81 | -5.72% | 19,043,798 |
| Nov 21, 2016 | $34.40 | $36.78 | $33.76 | $35.86 | +0.79% | 16,900,821 |
| Nov 14, 2016 | $34.78 | $36.01 | $34.63 | $35.58 | – | 13,045,048 |
Seasonality
HRL 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 | 0.1% | -0.5% | 1.6% | -0.3% | -1.2% | 1.1% | 1.2% | -2.3% | -3.1% | -1.0% | 3.6% | 1.5% |
| Months up | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 5.2% | 4.0% | -11.5% | -3.9% | 8.2% | 6.8% | 2.0% | -12.6% | -8.7% | 8.4% | ||
| 2025 | -3.5% | -4.5% | 8.1% | -2.4% | 2.6% | -1.4% | -6.2% | -9.4% | -2.8% | -11.6% | 7.5% | 2.1% |
| 2024 | -4.6% | 16.3% | -1.2% | 2.8% | -12.9% | -1.6% | 6.3% | 1.4% | -2.6% | -2.7% | 6.2% | -3.3% |
| 2023 | 0.1% | -2.1% | -10.1% | 2.1% | -5.4% | 5.2% | 2.3% | -5.6% | -1.5% | -13.7% | -6.0% | 5.0% |
| 2022 | -2.2% | 0.4% | 8.2% | 2.2% | -7.1% | -2.7% | 4.7% | 1.9% | -9.6% | 2.8% | 1.2% | -3.1% |
| 2021 | 1.1% | -1.0% | 3.0% | -2.8% | 5.1% | -1.6% | -2.4% | -1.8% | -10.0% | 3.8% | -2.2% | 17.9% |
| 2020 | 5.3% | -12.0% | 12.1% | 0.9% | 4.2% | -1.1% | 5.9% | 0.2% | -4.1% | 0.1% | -3.1% | -1.2% |
| 2019 | -0.4% | 2.5% | 3.2% | -10.3% | -1.1% | 2.7% | 1.6% | 4.0% | 2.6% | -6.0% | 8.9% | 1.3% |
| 2018 | -5.2% | -5.4% | 5.7% | 6.2% | -1.0% | 3.7% | -2.8% | 8.8% | 0.6% | 11.3% | 3.3% | -5.3% |
| 2017 | 4.8% | -2.9% | -1.8% | 1.8% | -4.1% | 1.4% | 0.7% | -10.0% | 4.6% | -2.5% | 17.0% | -0.2% |