NYSE - Delayed Quote
USD
Hayward Holdings, Inc. (HAYW)
14.79
+1.76
(+13.51%)
At close: October 28 at 4:00:02 PM EDT
14.80
+0.01
(+0.07%)
Pre-Market: 4:17:51 AM EDT
Trade HAYW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 28, 2026
|
13.80 | 14.80 | 13.65 | 14.79 | 14.79 | 8,635,700 |
|
Oct 27, 2026
|
12.97 | 13.13 | 12.73 | 13.03 | 13.03 | 4,676,300 |
|
Oct 26, 2026
|
12.66 | 12.85 | 12.52 | 12.82 | 12.82 | 3,292,100 |
|
Oct 23, 2026
|
12.57 | 12.73 | 12.44 | 12.67 | 12.67 | 3,113,800 |
|
Oct 22, 2026
|
12.03 | 12.73 | 11.91 | 12.71 | 12.71 | 4,011,600 |
|
Oct 21, 2026
|
12.19 | 12.20 | 11.91 | 12.06 | 12.06 | 3,257,200 |
|
Oct 20, 2026
|
11.82 | 12.11 | 11.75 | 12.08 | 12.08 | 3,373,700 |
|
Oct 19, 2026
|
11.84 | 11.88 | 11.64 | 11.77 | 11.77 | 2,553,600 |
|
Oct 16, 2026
|
11.74 | 12.00 | 11.65 | 11.83 | 11.83 | 3,009,400 |
|
Oct 15, 2026
|
11.70 | 11.84 | 11.63 | 11.74 | 11.74 | 3,087,500 |
|
Oct 14, 2026
|
11.48 | 11.56 | 11.40 | 11.51 | 11.51 | 4,157,600 |
|
Oct 13, 2026
|
11.64 | 11.70 | 11.39 | 11.56 | 11.56 | 4,000,000 |
|
Oct 12, 2026
|
11.24 | 11.63 | 11.24 | 11.52 | 11.52 | 2,781,100 |
|
Oct 9, 2026
|
11.61 | 11.61 | 11.27 | 11.35 | 11.35 | 3,032,000 |
|
Oct 8, 2026
|
11.62 | 11.68 | 11.39 | 11.44 | 11.44 | 4,799,900 |
|
Oct 7, 2026
|
12.16 | 12.16 | 11.75 | 11.80 | 11.80 | 2,533,200 |
|
Oct 6, 2026
|
12.53 | 12.56 | 12.28 | 12.31 | 12.31 | 2,364,800 |
|
Oct 5, 2026
|
12.39 | 12.56 | 12.23 | 12.43 | 12.43 | 3,049,300 |
|
Oct 2, 2026
|
12.42 | 12.56 | 12.35 | 12.40 | 12.40 | 2,548,300 |
|
Oct 1, 2026
|
12.25 | 12.31 | 12.02 | 12.24 | 12.24 | 3,269,500 |
|
Sep 30, 2026
|
12.45 | 12.45 | 12.24 | 12.24 | 12.24 | 3,041,000 |
|
Sep 29, 2026
|
12.58 | 12.67 | 12.27 | 12.34 | 12.34 | 3,805,500 |
|
Sep 28, 2026
|
12.57 | 12.71 | 12.44 | 12.52 | 12.52 | 5,063,400 |
|
Sep 25, 2026
|
12.55 | 12.78 | 12.49 | 12.63 | 12.63 | 8,251,100 |
|
Sep 24, 2026
|
12.69 | 12.79 | 12.41 | 12.52 | 12.52 | 8,008,900 |
|
Sep 23, 2026
|
12.75 | 12.92 | 12.72 | 12.75 | 12.75 | 2,359,300 |
|
Sep 22, 2026
|
13.19 | 13.19 | 12.90 | 12.92 | 12.92 | 2,304,400 |
|
Sep 21, 2026
|
13.06 | 13.10 | 12.74 | 12.88 | 12.88 | 3,287,900 |
|
Sep 18, 2026
|
12.76 | 13.07 | 12.76 | 12.99 | 12.99 | 10,137,800 |
|
Sep 17, 2026
|
13.18 | 13.32 | 12.82 | 12.89 | 12.89 | 3,774,300 |
|
Sep 16, 2026
|
12.88 | 13.01 | 12.81 | 12.93 | 12.93 | 4,047,900 |
|
Sep 15, 2026
|
12.84 | 12.89 | 12.63 | 12.75 | 12.75 | 3,355,100 |
|
Sep 14, 2026
|
13.04 | 13.13 | 12.85 | 12.87 | 12.87 | 3,044,900 |
|
Sep 11, 2026
|
13.07 | 13.22 | 12.94 | 13.11 | 13.11 | 3,021,100 |
|
Sep 10, 2026
|
13.18 | 13.18 | 12.84 | 12.88 | 12.88 | 2,723,400 |
|
Sep 9, 2026
|
13.33 | 13.48 | 13.20 | 13.29 | 13.29 | 2,668,100 |
|
Sep 8, 2026
|
13.95 | 14.05 | 13.44 | 13.44 | 13.44 | 2,473,300 |
|
Sep 4, 2026
|
13.62 | 13.97 | 13.62 | 13.92 | 13.92 | 1,326,900 |
|
Sep 3, 2026
|
13.80 | 13.89 | 13.57 | 13.70 | 13.70 | 1,566,700 |
|
Sep 2, 2026
|
13.63 | 13.81 | 13.51 | 13.63 | 13.63 | 2,139,100 |
|
Sep 1, 2026
|
13.98 | 14.07 | 13.57 | 13.61 | 13.61 | 2,765,200 |
|
Aug 31, 2026
|
14.08 | 14.14 | 13.98 | 14.05 | 14.05 | 1,990,700 |
|
Aug 28, 2026
|
14.33 | 14.46 | 13.97 | 14.15 | 14.15 | 1,812,100 |
|
Aug 27, 2026
|
14.43 | 14.45 | 14.24 | 14.25 | 14.25 | 1,323,700 |
|
Aug 26, 2026
|
14.51 | 14.67 | 14.44 | 14.52 | 14.52 | 1,495,700 |
|
Aug 25, 2026
|
14.66 | 14.68 | 14.45 | 14.47 | 14.47 | 1,345,200 |
|
Aug 24, 2026
|
14.69 | 14.78 | 14.43 | 14.50 | 14.50 | 1,267,000 |
|
Aug 21, 2026
|
14.76 | 14.83 | 14.57 | 14.58 | 14.58 | 1,401,500 |
|
Aug 20, 2026
|
14.82 | 14.95 | 14.65 | 14.72 | 14.72 | 1,888,400 |
|
Aug 19, 2026
|
14.81 | 15.28 | 14.80 | 15.10 | 15.10 | 2,569,200 |
|
Aug 18, 2026
|
14.77 | 14.84 | 14.51 | 14.61 | 14.61 | 2,008,600 |
|
Aug 17, 2026
|
15.06 | 15.19 | 14.76 | 14.76 | 14.76 | 1,335,900 |
|
Aug 14, 2026
|
15.23 | 15.37 | 15.10 | 15.16 | 15.16 | 1,466,700 |
|
Aug 13, 2026
|
15.39 | 15.45 | 15.16 | 15.29 | 15.29 | 1,374,700 |
|
Aug 12, 2026
|
15.62 | 15.71 | 15.15 | 15.30 | 15.30 | 1,542,800 |
|
Aug 11, 2026
|
15.51 | 15.73 | 15.44 | 15.56 | 15.56 | 1,258,900 |
|
Aug 10, 2026
|
15.72 | 15.74 | 15.40 | 15.43 | 15.43 | 1,813,000 |
|
Aug 7, 2026
|
15.71 | 16.02 | 15.67 | 15.82 | 15.82 | 3,032,100 |
|
Aug 6, 2026
|
15.99 | 16.06 | 15.56 | 15.67 | 15.67 | 1,929,100 |
|
Aug 5, 2026
|
16.11 | 16.32 | 16.03 | 16.19 | 16.19 | 2,043,500 |
|
Aug 4, 2026
|
15.53 | 16.11 | 15.46 | 16.09 | 16.09 | 4,480,800 |
|
Aug 3, 2026
|
15.23 | 15.53 | 15.18 | 15.48 | 15.48 | 5,024,100 |
|
Jul 31, 2026
|
15.38 | 15.45 | 15.10 | 15.13 | 15.13 | 2,700,200 |
|
Jul 30, 2026
|
15.74 | 15.74 | 15.12 | 15.37 | 15.37 | 3,372,000 |
|
Jul 29, 2026
|
16.03 | 16.41 | 15.00 | 15.25 | 15.25 | 6,930,200 |
|
Jul 28, 2026
|
14.60 | 15.14 | 14.46 | 15.11 | 15.11 | 4,020,900 |
|
Jul 27, 2026
|
14.65 | 14.76 | 14.42 | 14.55 | 14.55 | 2,395,600 |
|
Jul 24, 2026
|
14.49 | 14.73 | 14.41 | 14.43 | 14.43 | 2,011,900 |
|
Jul 23, 2026
|
14.18 | 14.47 | 14.07 | 14.41 | 14.41 | 3,713,800 |
|
Jul 22, 2026
|
14.14 | 14.34 | 14.13 | 14.22 | 14.22 | 1,809,600 |
|
Jul 21, 2026
|
14.27 | 14.27 | 13.94 | 14.14 | 14.14 | 2,254,400 |
|
Jul 20, 2026
|
14.27 | 14.40 | 13.92 | 14.07 | 14.07 | 3,249,300 |
|
Jul 17, 2026
|
14.79 | 15.01 | 14.34 | 14.36 | 14.36 | 2,408,400 |
|
Jul 16, 2026
|
14.71 | 15.13 | 14.66 | 14.90 | 14.90 | 3,563,200 |
|
Jul 15, 2026
|
14.94 | 15.20 | 14.56 | 14.75 | 14.75 | 7,336,200 |
|
Jul 14, 2026
|
15.85 | 15.93 | 15.63 | 15.88 | 15.88 | 2,191,400 |
|
Jul 13, 2026
|
15.82 | 15.99 | 15.50 | 15.58 | 15.58 | 1,767,200 |
|
Jul 10, 2026
|
16.17 | 16.27 | 15.92 | 15.92 | 15.92 | 2,208,000 |
|
Jul 9, 2026
|
15.97 | 16.18 | 15.87 | 16.07 | 16.07 | 2,846,400 |
|
Jul 8, 2026
|
16.23 | 16.25 | 15.70 | 15.85 | 15.85 | 2,218,300 |
|
Jul 7, 2026
|
16.82 | 16.87 | 16.33 | 16.44 | 16.44 | 2,297,600 |
|
Jul 6, 2026
|
16.93 | 17.04 | 16.62 | 16.82 | 16.82 | 3,111,600 |
|
Jul 2, 2026
|
17.01 | 17.24 | 16.79 | 16.97 | 16.97 | 4,238,200 |
|
Jul 1, 2026
|
17.24 | 17.42 | 16.95 | 16.97 | 16.97 | 3,576,000 |
|
Jun 30, 2026
|
17.00 | 17.34 | 16.86 | 17.31 | 17.31 | 3,528,200 |
|
Jun 29, 2026
|
16.40 | 17.00 | 16.26 | 16.99 | 16.99 | 4,095,300 |
|
Jun 26, 2026
|
16.10 | 16.55 | 15.98 | 16.49 | 16.49 | 3,900,000 |
|
Jun 25, 2026
|
15.90 | 16.35 | 15.84 | 16.18 | 16.18 | 2,303,200 |
|
Jun 24, 2026
|
14.92 | 15.78 | 14.92 | 15.76 | 15.76 | 2,852,100 |
|
Jun 23, 2026
|
14.60 | 14.93 | 14.56 | 14.81 | 14.81 | 2,245,200 |
|
Jun 22, 2026
|
14.91 | 14.98 | 14.70 | 14.83 | 14.83 | 1,304,200 |
|
Jun 18, 2026
|
14.81 | 15.31 | 14.73 | 15.00 | 15.00 | 2,855,900 |
|
Jun 17, 2026
|
14.79 | 15.23 | 14.57 | 14.58 | 14.58 | 4,079,700 |
|
Jun 16, 2026
|
14.64 | 14.92 | 14.64 | 14.79 | 14.79 | 2,313,600 |
|
Jun 15, 2026
|
14.89 | 15.12 | 14.57 | 14.57 | 14.57 | 2,436,900 |
|
Jun 12, 2026
|
14.80 | 14.95 | 14.59 | 14.61 | 14.61 | 1,747,300 |
|
Jun 11, 2026
|
14.19 | 14.73 | 14.06 | 14.71 | 14.71 | 2,654,800 |
|
Jun 10, 2026
|
14.67 | 14.75 | 14.08 | 14.11 | 14.11 | 2,115,000 |
|
Jun 9, 2026
|
14.29 | 14.78 | 14.20 | 14.70 | 14.70 | 2,692,400 |
|
Jun 8, 2026
|
14.11 | 14.27 | 13.97 | 14.11 | 14.11 | 1,759,100 |
|
Jun 5, 2026
|
14.05 | 14.24 | 13.98 | 14.07 | 14.07 | 1,809,900 |
|
Jun 4, 2026
|
14.08 | 14.20 | 14.03 | 14.18 | 14.18 | 2,057,500 |
|
Jun 3, 2026
|
13.97 | 14.02 | 13.81 | 13.95 | 13.95 | 2,121,100 |
|
Jun 2, 2026
|
14.07 | 14.19 | 13.91 | 13.98 | 13.98 | 1,895,000 |
|
Jun 1, 2026
|
13.90 | 14.05 | 13.65 | 14.01 | 14.01 | 2,031,600 |
|
May 29, 2026
|
14.09 | 14.25 | 13.92 | 14.11 | 14.11 | 2,506,500 |
|
May 28, 2026
|
14.05 | 14.13 | 13.86 | 14.11 | 14.11 | 1,905,800 |
|
May 27, 2026
|
14.00 | 14.40 | 14.00 | 14.17 | 14.17 | 2,196,600 |
|
May 26, 2026
|
13.89 | 14.06 | 13.84 | 13.98 | 13.98 | 1,803,200 |
|
May 22, 2026
|
13.72 | 13.87 | 13.57 | 13.85 | 13.85 | 1,631,200 |
|
May 21, 2026
|
13.51 | 13.76 | 13.36 | 13.67 | 13.67 | 2,214,900 |
|
May 20, 2026
|
13.13 | 13.74 | 12.93 | 13.72 | 13.72 | 2,685,100 |
|
May 19, 2026
|
13.54 | 13.62 | 13.00 | 13.08 | 13.08 | 4,064,700 |
|
May 18, 2026
|
13.71 | 13.83 | 13.53 | 13.61 | 13.61 | 3,242,800 |
|
May 15, 2026
|
13.64 | 13.84 | 13.58 | 13.62 | 13.62 | 2,803,500 |
|
May 14, 2026
|
13.96 | 14.17 | 13.85 | 13.90 | 13.90 | 3,682,800 |
|
May 13, 2026
|
13.80 | 13.85 | 13.57 | 13.80 | 13.80 | 5,375,800 |
|
May 12, 2026
|
14.36 | 14.40 | 13.90 | 13.90 | 13.90 | 4,635,600 |
|
May 11, 2026
|
14.56 | 14.63 | 14.33 | 14.38 | 14.38 | 2,159,100 |
|
May 8, 2026
|
14.82 | 14.94 | 14.50 | 14.58 | 14.58 | 3,319,100 |
|
May 7, 2026
|
15.11 | 15.27 | 14.66 | 14.77 | 14.77 | 3,299,700 |
|
May 6, 2026
|
14.79 | 15.05 | 14.73 | 14.92 | 14.92 | 2,803,100 |
|
May 5, 2026
|
14.67 | 14.67 | 14.41 | 14.54 | 14.54 | 1,817,200 |
|
May 4, 2026
|
14.95 | 15.02 | 14.32 | 14.40 | 14.40 | 3,158,600 |
|
May 1, 2026
|
15.09 | 15.24 | 14.85 | 15.05 | 15.05 | 3,386,000 |
|
Apr 30, 2026
|
15.07 | 15.28 | 14.91 | 15.01 | 15.01 | 3,460,100 |
|
Apr 29, 2026
|
16.00 | 16.28 | 14.89 | 14.90 | 14.90 | 4,812,400 |
|
Apr 28, 2026
|
15.80 | 15.84 | 15.46 | 15.80 | 15.80 | 4,782,600 |
|
Apr 27, 2026
|
15.39 | 15.88 | 15.36 | 15.79 | 15.79 | 3,626,300 |
|
Apr 24, 2026
|
15.33 | 15.48 | 15.15 | 15.36 | 15.36 | 2,443,300 |
|
Apr 23, 2026
|
15.25 | 15.51 | 15.17 | 15.33 | 15.33 | 2,052,400 |
|
Apr 22, 2026
|
15.51 | 15.57 | 14.97 | 15.16 | 15.16 | 2,247,600 |
|
Apr 21, 2026
|
15.35 | 15.59 | 15.22 | 15.35 | 15.35 | 2,633,400 |
|
Apr 20, 2026
|
15.40 | 15.57 | 15.09 | 15.32 | 15.32 | 1,716,000 |
|
Apr 17, 2026
|
15.09 | 15.57 | 15.09 | 15.27 | 15.27 | 2,485,000 |
|
Apr 16, 2026
|
14.68 | 14.92 | 14.58 | 14.84 | 14.84 | 1,988,800 |
|
Apr 15, 2026
|
14.77 | 14.84 | 14.53 | 14.64 | 14.64 | 2,387,600 |
|
Apr 14, 2026
|
14.73 | 14.85 | 14.54 | 14.84 | 14.84 | 1,801,400 |
|
Apr 13, 2026
|
14.30 | 14.67 | 14.21 | 14.67 | 14.67 | 1,902,200 |
|
Apr 10, 2026
|
14.43 | 14.56 | 14.32 | 14.38 | 14.38 | 1,494,800 |
|
Apr 9, 2026
|
14.12 | 14.55 | 14.12 | 14.40 | 14.40 | 1,514,300 |
|
Apr 8, 2026
|
14.17 | 14.57 | 13.96 | 14.20 | 14.20 | 1,619,500 |
|
Apr 7, 2026
|
13.53 | 13.65 | 13.43 | 13.54 | 13.54 | 1,472,000 |
|
Apr 6, 2026
|
13.35 | 13.63 | 13.22 | 13.60 | 13.60 | 1,742,700 |
|
Apr 2, 2026
|
13.21 | 13.66 | 13.15 | 13.38 | 13.38 | 1,782,200 |
|
Apr 1, 2026
|
13.37 | 13.57 | 13.20 | 13.49 | 13.49 | 2,302,300 |
|
Mar 31, 2026
|
13.34 | 13.64 | 13.12 | 13.38 | 13.38 | 2,376,500 |
|
Mar 30, 2026
|
13.42 | 13.49 | 13.04 | 13.12 | 13.12 | 1,851,100 |
|
Mar 27, 2026
|
13.42 | 13.56 | 13.22 | 13.23 | 13.23 | 2,120,000 |
|
Mar 26, 2026
|
13.72 | 13.98 | 13.44 | 13.49 | 13.49 | 1,604,400 |
|
Mar 25, 2026
|
14.06 | 14.12 | 13.70 | 13.93 | 13.93 | 1,667,800 |
|
Mar 24, 2026
|
13.70 | 14.07 | 13.67 | 13.87 | 13.87 | 2,302,800 |
|
Mar 23, 2026
|
14.02 | 14.14 | 13.79 | 13.85 | 13.85 | 1,951,200 |
|
Mar 20, 2026
|
13.84 | 13.95 | 13.51 | 13.64 | 13.64 | 2,807,600 |
|
Mar 19, 2026
|
13.68 | 13.92 | 13.53 | 13.78 | 13.78 | 1,886,500 |
|
Mar 18, 2026
|
14.19 | 14.35 | 13.80 | 13.85 | 13.85 | 2,138,900 |
|
Mar 17, 2026
|
14.34 | 14.44 | 14.20 | 14.28 | 14.28 | 1,659,400 |
|
Mar 16, 2026
|
14.40 | 14.51 | 14.16 | 14.21 | 14.21 | 1,676,800 |
|
Mar 13, 2026
|
14.17 | 14.54 | 14.02 | 14.25 | 14.25 | 1,422,300 |
|
Mar 12, 2026
|
14.36 | 14.49 | 14.25 | 14.28 | 14.28 | 1,640,800 |
|
Mar 11, 2026
|
14.64 | 14.66 | 14.44 | 14.54 | 14.54 | 1,474,600 |
|
Mar 10, 2026
|
14.76 | 14.97 | 14.45 | 14.69 | 14.69 | 1,484,900 |
|
Mar 9, 2026
|
14.57 | 14.87 | 14.22 | 14.77 | 14.77 | 2,239,700 |
|
Mar 6, 2026
|
15.88 | 15.94 | 14.74 | 14.87 | 14.87 | 2,718,900 |
|
Mar 5, 2026
|
15.27 | 15.51 | 15.12 | 15.36 | 15.36 | 2,596,700 |
|
Mar 4, 2026
|
15.75 | 15.89 | 15.39 | 15.50 | 15.50 | 2,119,400 |
|
Mar 3, 2026
|
15.53 | 15.81 | 15.44 | 15.58 | 15.58 | 2,141,600 |
|
Mar 2, 2026
|
15.67 | 16.22 | 15.46 | 15.98 | 15.98 | 3,631,100 |
|
Feb 27, 2026
|
15.58 | 16.09 | 15.58 | 16.00 | 16.00 | 4,244,100 |
|
Feb 26, 2026
|
15.21 | 15.85 | 15.06 | 15.78 | 15.78 | 4,041,700 |
|
Feb 25, 2026
|
15.28 | 15.57 | 14.80 | 14.99 | 14.99 | 4,559,700 |
|
Feb 24, 2026
|
15.80 | 16.14 | 15.57 | 15.67 | 15.67 | 3,029,000 |
|
Feb 23, 2026
|
16.36 | 16.41 | 15.72 | 15.75 | 15.75 | 2,430,200 |
|
Feb 20, 2026
|
16.36 | 16.73 | 16.21 | 16.27 | 16.27 | 2,577,200 |
|
Feb 19, 2026
|
16.22 | 16.45 | 16.14 | 16.37 | 16.37 | 1,493,900 |
|
Feb 18, 2026
|
16.43 | 16.69 | 16.43 | 16.61 | 16.61 | 1,271,900 |
|
Feb 17, 2026
|
16.61 | 16.77 | 16.21 | 16.48 | 16.48 | 1,233,400 |
|
Feb 13, 2026
|
16.55 | 16.91 | 16.51 | 16.71 | 16.71 | 1,180,400 |
|
Feb 12, 2026
|
17.07 | 17.24 | 16.49 | 16.52 | 16.52 | 1,994,100 |
|
Feb 11, 2026
|
16.86 | 17.07 | 16.66 | 16.90 | 16.90 | 1,279,700 |
|
Feb 10, 2026
|
16.71 | 17.05 | 16.65 | 16.93 | 16.93 | 1,282,500 |
|
Feb 9, 2026
|
16.73 | 16.87 | 16.56 | 16.62 | 16.62 | 1,744,400 |
|
Feb 6, 2026
|
16.14 | 16.83 | 16.11 | 16.71 | 16.71 | 2,114,500 |
|
Feb 5, 2026
|
16.17 | 16.28 | 15.90 | 15.98 | 15.98 | 2,184,600 |
|
Feb 4, 2026
|
15.90 | 16.36 | 15.78 | 16.21 | 16.21 | 2,597,200 |
|
Feb 3, 2026
|
16.13 | 16.22 | 15.35 | 15.49 | 15.49 | 3,631,400 |
|
Feb 2, 2026
|
16.12 | 16.27 | 15.93 | 16.10 | 16.10 | 1,369,000 |
|
Jan 30, 2026
|
16.11 | 16.21 | 15.87 | 16.14 | 16.14 | 1,915,400 |
|
Jan 29, 2026
|
16.40 | 16.55 | 16.05 | 16.30 | 16.30 | 1,649,700 |
|
Jan 28, 2026
|
16.43 | 16.58 | 16.24 | 16.30 | 16.30 | 1,399,500 |
|
Jan 27, 2026
|
16.38 | 16.52 | 16.23 | 16.40 | 16.40 | 957,100 |
|
Jan 26, 2026
|
16.75 | 16.75 | 16.36 | 16.44 | 16.44 | 866,400 |
|
Jan 23, 2026
|
16.63 | 16.69 | 16.36 | 16.49 | 16.49 | 1,240,700 |
|
Jan 22, 2026
|
16.69 | 16.97 | 16.64 | 16.73 | 16.73 | 2,124,200 |
|
Jan 21, 2026
|
16.72 | 16.90 | 16.56 | 16.74 | 16.74 | 2,356,100 |
|
Jan 20, 2026
|
16.45 | 16.72 | 16.42 | 16.55 | 16.55 | 1,324,300 |
|
Jan 16, 2026
|
16.78 | 16.91 | 16.74 | 16.85 | 16.85 | 1,324,200 |
|
Jan 15, 2026
|
16.47 | 16.85 | 16.40 | 16.74 | 16.74 | 1,289,300 |
|
Jan 14, 2026
|
16.46 | 16.56 | 16.11 | 16.50 | 16.50 | 1,501,300 |
|
Jan 13, 2026
|
16.46 | 16.66 | 16.33 | 16.44 | 16.44 | 1,721,800 |
|
Jan 12, 2026
|
16.41 | 16.42 | 16.19 | 16.35 | 16.35 | 1,648,300 |
|
Jan 9, 2026
|
16.18 | 16.48 | 15.98 | 16.45 | 16.45 | 1,716,800 |
|
Jan 8, 2026
|
15.52 | 16.09 | 15.50 | 16.07 | 16.07 | 1,271,200 |
|
Jan 7, 2026
|
16.00 | 16.02 | 15.58 | 15.58 | 15.58 | 1,292,300 |
|
Jan 6, 2026
|
15.66 | 16.05 | 15.55 | 15.97 | 15.97 | 1,504,800 |
|
Jan 5, 2026
|
15.71 | 16.08 | 15.71 | 15.86 | 15.86 | 1,431,600 |
|
Jan 2, 2026
|
15.52 | 15.84 | 15.45 | 15.77 | 15.77 | 1,721,400 |
|
Dec 31, 2025
|
15.74 | 15.79 | 15.39 | 15.45 | 15.45 | 1,439,200 |
|
Dec 30, 2025
|
15.75 | 15.90 | 15.69 | 15.75 | 15.75 | 1,057,800 |
|
Dec 29, 2025
|
15.95 | 16.01 | 15.74 | 15.79 | 15.79 | 831,600 |
|
Dec 26, 2025
|
15.93 | 15.98 | 15.83 | 15.94 | 15.94 | 754,600 |
|
Dec 24, 2025
|
16.05 | 16.05 | 15.90 | 15.95 | 15.95 | 398,900 |
|
Dec 23, 2025
|
15.98 | 16.06 | 15.90 | 15.98 | 15.98 | 828,500 |
|
Dec 22, 2025
|
16.00 | 16.17 | 15.90 | 15.97 | 15.97 | 1,443,200 |
|
Dec 19, 2025
|
15.87 | 16.04 | 15.85 | 15.99 | 15.99 | 4,089,900 |
|
Dec 18, 2025
|
16.03 | 16.17 | 15.90 | 15.99 | 15.99 | 1,688,000 |
|
Dec 17, 2025
|
15.88 | 16.05 | 15.60 | 15.78 | 15.78 | 1,315,800 |
|
Dec 16, 2025
|
16.03 | 16.17 | 15.77 | 15.93 | 15.93 | 1,364,500 |
|
Dec 15, 2025
|
16.10 | 16.18 | 15.84 | 15.97 | 15.97 | 1,381,900 |
|
Dec 12, 2025
|
16.11 | 16.11 | 15.78 | 16.01 | 16.01 | 1,795,500 |
|
Dec 11, 2025
|
16.05 | 16.16 | 15.92 | 16.03 | 16.03 | 1,378,400 |
|
Dec 10, 2025
|
15.69 | 16.07 | 15.65 | 15.99 | 15.99 | 1,804,500 |
|
Dec 9, 2025
|
15.74 | 15.94 | 15.65 | 15.66 | 15.66 | 973,800 |
|
Dec 8, 2025
|
16.13 | 16.32 | 15.81 | 15.85 | 15.85 | 1,350,300 |
|
Dec 5, 2025
|
16.13 | 16.25 | 16.05 | 16.09 | 16.09 | 1,057,200 |
|
Dec 4, 2025
|
16.33 | 16.41 | 16.13 | 16.17 | 16.17 | 781,100 |
|
Dec 3, 2025
|
16.34 | 16.60 | 16.33 | 16.37 | 16.37 | 931,700 |
|
Dec 2, 2025
|
16.42 | 16.47 | 16.19 | 16.37 | 16.37 | 1,031,900 |
|
Dec 1, 2025
|
16.29 | 16.50 | 16.14 | 16.36 | 16.36 | 1,483,200 |
|
Nov 28, 2025
|
16.56 | 16.58 | 16.40 | 16.45 | 16.45 | 730,900 |
|
Nov 26, 2025
|
16.41 | 16.81 | 16.41 | 16.56 | 16.56 | 2,775,400 |
|
Nov 25, 2025
|
15.92 | 16.59 | 15.92 | 16.51 | 16.51 | 2,325,000 |
|
Nov 24, 2025
|
15.56 | 15.94 | 15.40 | 15.80 | 15.80 | 1,444,300 |
|
Nov 21, 2025
|
15.21 | 15.63 | 15.21 | 15.55 | 15.55 | 1,255,800 |
|
Nov 20, 2025
|
15.28 | 15.40 | 14.98 | 15.11 | 15.11 | 1,357,400 |
|
Nov 19, 2025
|
15.27 | 15.35 | 15.00 | 15.11 | 15.11 | 1,377,200 |
|
Nov 18, 2025
|
15.23 | 15.38 | 15.05 | 15.26 | 15.26 | 1,878,900 |
|
Nov 17, 2025
|
15.56 | 15.56 | 15.25 | 15.29 | 15.29 | 2,127,100 |
|
Nov 14, 2025
|
15.57 | 15.71 | 14.83 | 15.53 | 15.53 | 1,128,400 |
|
Nov 13, 2025
|
15.97 | 16.14 | 15.65 | 15.78 | 15.78 | 1,438,000 |
|
Nov 12, 2025
|
16.19 | 16.41 | 16.00 | 16.04 | 16.04 | 1,459,600 |
|
Nov 11, 2025
|
16.15 | 16.22 | 15.98 | 16.10 | 16.10 | 1,014,000 |
|
Nov 10, 2025
|
15.95 | 16.19 | 15.86 | 16.13 | 16.13 | 1,369,100 |
|
Nov 7, 2025
|
15.93 | 16.04 | 15.73 | 15.89 | 15.89 | 1,557,300 |
|
Nov 6, 2025
|
16.19 | 16.37 | 15.97 | 15.99 | 15.99 | 1,923,500 |
|
Nov 5, 2025
|
16.07 | 16.24 | 15.89 | 16.12 | 16.12 | 2,456,100 |
|
Nov 4, 2025
|
16.41 | 16.53 | 16.15 | 16.19 | 16.19 | 3,074,800 |
|
Nov 3, 2025
|
16.83 | 16.94 | 16.46 | 16.55 | 16.55 | 3,645,900 |
|
Oct 31, 2025
|
17.20 | 17.29 | 16.83 | 16.97 | 16.97 | 2,775,800 |
|
Oct 30, 2025
|
17.18 | 17.73 | 17.08 | 17.22 | 17.22 | 4,638,400 |
|
Oct 29, 2025
|
17.00 | 17.65 | 16.73 | 17.17 | 17.17 | 7,883,300 |
