LPLA
LPL Financial Holdings Inc.
stockNASDAQ
Market OpenOct 13, 2026 1:56:01 PM EDT
324.32USD-1.757%(-5.80)293,495
LPLA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 329.98 | 332.83 | 321.63 | 324.32 | -1.757% | 293,495 | 0.000% | |
| 2026-10-12 | 332.89 | 334.64 | 329.50 | 330.12 | -0.230% | 335,446 | -1.757% | |
| 2026-10-09 | 331.09 | 335.44 | 328.69 | 330.88 | +0.878% | 585,054 | -1.983% | |
| 2026-10-08 | 324.77 | 333.89 | 323.43 | 328.00 | +0.985% | 831,897 | -1.122% | |
| 2026-10-07 | 331.13 | 332.81 | 322.08 | 324.80 | -2.283% | 923,041 | -0.148% | |
| 2026-10-06 | 331.87 | 336.07 | 330.53 | 332.39 | +0.124% | 739,807 | -2.428% | |
| 2026-10-05 | 319.86 | 334.35 | 315.95 | 331.98 | +4.911% | 1,350,423 | -2.307% | |
| 2026-10-02 | 311.27 | 317.40 | 308.00 | 316.44 | +1.374% | 982,946 | +2.490% | |
| 2026-10-01 | 301.56 | 314.31 | 300.00 | 312.15 | +2.077% | 836,809 | +3.899% | |
| 2026-09-30 | 307.39 | 308.31 | 303.26 | 305.80 | -0.730% | 771,463 | +6.056% | |
| 2026-09-29 | 312.90 | 314.41 | 305.05 | 308.05 | -1.481% | 1,202,454 | +5.282% | |
| 2026-09-28 | 314.34 | 315.26 | 310.01 | 312.68 | -0.534% | 801,540 | +3.723% | |
| 2026-09-25 | 309.23 | 319.57 | 309.23 | 314.36 | +3.831% | 1,125,795 | +3.168% | |
| 2026-09-24 | 303.33 | 306.75 | 295.58 | 302.76 | +0.096% | 826,816 | +7.121% | |
| 2026-09-23 | 309.90 | 315.41 | 301.79 | 302.47 | -1.636% | 1,106,374 | +7.224% | |
| 2026-09-22 | 332.76 | 334.20 | 300.55 | 307.50 | -7.452% | 2,304,133 | +5.470% | |
| 2026-09-21 | 332.77 | 335.93 | 327.28 | 332.26 | +1.271% | 387,470 | -2.390% | |
| 2026-09-18 | 329.94 | 335.30 | 326.97 | 328.09 | -0.561% | 1,117,344 | -1.149% | |
| 2026-09-17 | 334.15 | 337.71 | 328.63 | 329.94 | -0.931% | 573,607 | -1.703% | |
| 2026-09-16 | 338.91 | 342.54 | 328.46 | 333.04 | -2.546% | 667,286 | -2.618% | |
| 2026-09-15 | 344.97 | 348.66 | 340.26 | 341.74 | -1.134% | 295,941 | -5.097% | |
| 2026-09-14 | 352.46 | 354.82 | 339.49 | 345.66 | -2.295% | 591,964 | -6.174% | |
| 2026-09-11 | 349.27 | 354.51 | 345.33 | 353.78 | +1.878% | 428,475 | -8.327% | |
| 2026-09-10 | 351.28 | 353.06 | 347.12 | 347.26 | -0.669% | 380,618 | -6.606% | |
| 2026-09-09 | 348.42 | 352.26 | 344.65 | 349.60 | -0.177% | 500,494 | -7.231% | |
| 2026-09-08 | 355.24 | 357.10 | 347.84 | 350.22 | -2.535% | 495,903 | -7.395% | |
| 2026-09-04 | 355.43 | 359.34 | 353.49 | 359.33 | -0.311% | 441,064 | -9.743% | |
| 2026-09-03 | 355.10 | 365.80 | 355.10 | 360.45 | +1.507% | 675,509 | -10.024% | |
| 2026-09-02 | 357.63 | 368.75 | 352.64 | 355.10 | -0.707% | 927,141 | -8.668% | |
| 2026-09-01 | 369.40 | 370.00 | 354.46 | 357.63 | -3.378% | 1,353,561 | -9.314% | |
| 2026-08-31 | 369.18 | 372.92 | 368.52 | 370.13 | -0.150% | 751,698 | -12.378% | |
| 2026-08-28 | 361.89 | 371.46 | 358.99 | 370.69 | +2.622% | 554,413 | -12.509% | |
| 2026-08-27 | 357.36 | 363.94 | 355.73 | 361.22 | +0.271% | 458,025 | -10.215% | |
| 2026-08-26 | 359.87 | 365.00 | 344.45 | 360.25 | -0.452% | 721,695 | -9.972% | |
| 2026-08-25 | 363.94 | 365.00 | 357.48 | 361.88 | -0.632% | 329,060 | -10.379% | |
| 2026-08-24 | 362.85 | 369.98 | 361.70 | 364.18 | +0.783% | 388,264 | -10.945% | |
| 2026-08-21 | 354.02 | 363.15 | 353.11 | 361.35 | +2.071% | 477,141 | -10.248% | |
| 2026-08-20 | 360.65 | 361.73 | 352.05 | 354.02 | -1.450% | 529,624 | -8.389% | |
| 2026-08-19 | 371.58 | 373.05 | 357.72 | 359.23 | -2.576% | 513,506 | -9.718% | |
| 2026-08-18 | 369.58 | 372.29 | 366.88 | 368.73 | +0.144% | 366,812 | -12.044% | |
| 2026-08-17 | 370.67 | 375.03 | 366.35 | 368.20 | -0.666% | 489,190 | -11.917% | |
| 2026-08-14 | 375.14 | 375.25 | 369.59 | 370.67 | -1.144% | 392,470 | -12.504% | Div $0.300 |
| 2026-08-13 | 376.59 | 379.00 | 370.55 | 374.96 | -0.455% | 596,390 | -13.505% | |
| 2026-08-12 | 368.98 | 376.99 | 366.35 | 376.68 | +1.478% | 506,841 | -13.899% | |
| 2026-08-11 | 369.02 | 375.50 | 369.02 | 371.19 | -0.247% | 538,757 | -12.627% | |
| 2026-08-10 | 362.63 | 372.28 | 362.63 | 372.11 | +2.614% | 666,561 | -12.843% | |
| 2026-08-07 | 355.74 | 362.69 | 354.93 | 362.63 | +0.997% | 688,382 | -10.564% | |
| 2026-08-06 | 363.43 | 365.00 | 355.53 | 359.05 | -0.242% | 404,036 | -9.673% | |
| 2026-08-05 | 357.16 | 364.95 | 356.45 | 359.92 | +1.603% | 775,373 | -9.891% | |
| 2026-08-04 | 358.00 | 362.52 | 352.14 | 354.24 | -1.696% | 1,295,123 | -8.446% | |
| 2026-08-03 | 353.60 | 364.21 | 351.85 | 360.35 | +1.880% | 892,024 | -9.999% | |
| 2026-07-31 | 349.00 | 360.26 | 347.70 | 353.70 | +4.284% | 1,231,762 | -8.306% | |
| 2026-07-30 | 337.04 | 340.77 | 334.60 | 339.17 | +0.412% | 869,584 | -4.378% | |
| 2026-07-29 | 342.01 | 343.75 | 336.79 | 337.78 | -1.349% | 783,509 | -3.985% | |
| 2026-07-28 | 332.72 | 342.61 | 326.94 | 342.40 | +3.220% | 1,050,320 | -5.280% | |
| 2026-07-27 | 331.20 | 335.92 | 328.96 | 331.72 | +0.919% | 534,859 | -2.231% | |
| 2026-07-24 | 323.62 | 331.12 | 320.07 | 328.70 | +1.664% | 503,920 | -1.333% | |
| 2026-07-23 | 327.46 | 330.13 | 320.73 | 323.32 | -1.240% | 687,228 | +0.309% | |
| 2026-07-22 | 326.55 | 330.58 | 326.55 | 327.38 | -0.259% | 631,708 | -0.935% | |
| 2026-07-21 | 329.46 | 331.41 | 325.36 | 328.23 | +0.082% | 459,168 | -1.191% | |
| 2026-07-20 | 329.07 | 329.07 | 322.34 | 327.96 | +0.942% | 556,387 | -1.110% | |
| 2026-07-17 | 327.08 | 334.41 | 324.02 | 324.90 | -1.775% | 629,086 | -0.179% | |
| 2026-07-16 | 329.51 | 333.10 | 326.71 | 330.77 | +0.501% | 853,290 | -1.950% | |
| 2026-07-15 | 321.68 | 330.96 | 320.93 | 329.12 | +2.418% | 873,016 | -1.458% | |
| 2026-07-14 | 321.06 | 326.76 | 317.39 | 321.35 | +0.090% | 618,387 | +0.924% | |
| 2026-07-13 | 320.64 | 323.85 | 317.03 | 321.06 | +1.271% | 650,104 | +1.015% | |
| 2026-07-10 | 315.00 | 318.22 | 310.67 | 317.03 | +1.785% | 667,961 | +2.299% | |
| 2026-07-09 | 301.65 | 314.78 | 299.00 | 311.47 | +3.540% | 750,852 | +4.126% | |
| 2026-07-08 | 309.00 | 309.00 | 300.25 | 300.82 | -2.198% | 624,223 | +7.812% | |
| 2026-07-07 | 306.00 | 308.99 | 303.71 | 307.58 | +0.929% | 620,785 | +5.442% | |
| 2026-07-06 | 295.64 | 305.38 | 294.90 | 304.75 | +3.242% | 521,466 | +6.422% | |
| 2026-07-02 | 297.50 | 299.29 | 293.01 | 295.18 | +0.651% | 660,031 | +9.872% | |
| 2026-07-01 | 284.37 | 297.39 | 280.00 | 293.27 | +4.115% | 1,106,803 | +10.588% | |
| 2026-06-30 | 271.77 | 281.98 | 270.04 | 281.68 | +4.620% | 1,676,021 | +15.138% | |
| 2026-06-29 | 273.14 | 275.75 | 266.26 | 269.24 | +0.182% | 1,528,221 | +20.458% | |
| 2026-06-26 | 276.02 | 277.99 | 260.78 | 268.75 | -3.094% | 3,927,254 | +20.677% | |
| 2026-06-25 | 282.15 | 283.83 | 271.78 | 277.33 | -1.708% | 1,253,134 | +16.944% | |
| 2026-06-24 | 293.45 | 293.82 | 281.26 | 282.15 | -4.388% | 1,144,729 | +14.946% | |
| 2026-06-23 | 296.18 | 300.04 | 293.83 | 295.10 | -0.847% | 761,744 | +9.902% | |
| 2026-06-22 | 295.26 | 298.62 | 292.46 | 297.62 | +1.249% | 742,067 | +8.971% | |
| 2026-06-18 | 302.98 | 307.79 | 290.96 | 293.95 | -3.465% | 1,007,572 | +10.332% | |
| 2026-06-17 | 304.54 | 308.53 | 300.82 | 304.50 | +0.396% | 670,002 | +6.509% | |
| 2026-06-16 | 296.55 | 304.47 | 294.19 | 303.30 | +2.702% | 825,898 | +6.930% | |
| 2026-06-15 | 299.12 | 299.63 | 294.50 | 295.32 | -0.115% | 715,796 | +9.820% | |
| 2026-06-12 | 286.76 | 299.79 | 286.00 | 295.66 | +3.580% | 762,894 | +9.694% | |
| 2026-06-11 | 287.37 | 290.76 | 284.23 | 285.44 | -1.293% | 1,015,360 | +13.621% | |
| 2026-06-10 | 287.82 | 294.82 | 283.67 | 289.18 | +0.312% | 759,574 | +12.152% | |
| 2026-06-09 | 284.94 | 290.00 | 281.39 | 288.28 | +1.607% | 1,219,460 | +12.502% | |
| 2026-06-08 | 289.20 | 291.60 | 283.51 | 283.72 | -1.653% | 1,229,588 | +14.310% | |
| 2026-06-05 | 291.93 | 292.52 | 286.52 | 288.49 | -1.148% | 1,132,804 | +12.420% | |
| 2026-06-04 | 281.75 | 292.51 | 279.62 | 291.84 | +3.244% | 1,083,245 | +11.129% | |
| 2026-06-03 | 268.99 | 286.73 | 261.98 | 282.67 | +3.724% | 1,866,212 | +14.734% | |
| 2026-06-02 | 274.11 | 278.23 | 267.34 | 272.52 | -0.916% | 684,769 | +19.008% | |
| 2026-06-01 | 270.85 | 279.43 | 270.75 | 275.04 | +0.464% | 775,223 | +17.917% | |
| 2026-05-29 | 265.64 | 276.13 | 265.64 | 273.77 | +2.975% | 2,078,363 | +18.464% | |
| 2026-05-28 | 270.55 | 271.41 | 265.26 | 265.86 | -2.063% | 1,064,456 | +21.989% | |
| 2026-05-27 | 281.80 | 283.89 | 260.15 | 271.46 | -3.881% | 1,754,386 | +19.472% | |
| 2026-05-26 | 286.05 | 286.05 | 278.26 | 282.42 | -1.176% | 943,018 | +14.836% | |
| 2026-05-22 | 287.82 | 291.41 | 284.04 | 285.78 | -0.709% | 845,283 | +13.486% | |
| 2026-05-21 | 284.91 | 287.96 | 274.93 | 287.82 | +1.406% | 1,924,386 | +12.682% | Div $0.300 |
| 2026-05-20 | 288.35 | 292.15 | 282.78 | 283.83 | -1.228% | 1,187,982 | +14.266% | |
| 2026-05-19 | 297.82 | 298.51 | 286.98 | 287.36 | -2.794% | 1,176,569 | +12.862% | |
| 2026-05-18 | 299.00 | 308.39 | 293.49 | 295.62 | -1.371% | 979,459 | +9.708% | |
| 2026-05-15 | 298.59 | 304.71 | 295.00 | 299.73 | +0.510% | 566,030 | +8.204% | |
| 2026-05-14 | 301.31 | 304.90 | 295.70 | 298.21 | -0.986% | 617,994 | +8.756% | |
| 2026-05-13 | 292.95 | 302.21 | 291.03 | 301.18 | +2.275% | 596,887 | +7.683% | |
| 2026-05-12 | 288.34 | 297.39 | 284.26 | 294.48 | +1.882% | 1,207,297 | +10.133% | |
| 2026-05-11 | 303.88 | 308.96 | 285.35 | 289.04 | -4.771% | 1,707,086 | +12.206% | |
| 2026-05-08 | 311.95 | 314.31 | 302.03 | 303.52 | -1.970% | 1,133,343 | +6.853% | |
| 2026-05-07 | 327.43 | 329.53 | 309.14 | 309.62 | -4.653% | 862,098 | +4.748% | |
| 2026-05-06 | 328.90 | 333.26 | 322.97 | 324.73 | -0.870% | 645,790 | -0.126% | |
| 2026-05-05 | 320.85 | 332.09 | 317.83 | 327.58 | +2.098% | 544,266 | -0.995% | |
| 2026-05-04 | 315.63 | 325.01 | 315.00 | 320.85 | +0.697% | 965,390 | +1.082% | |
| 2026-05-01 | 334.15 | 339.99 | 318.03 | 318.63 | -4.639% | 1,288,828 | +1.786% | |
| 2026-04-30 | 327.33 | 337.27 | 325.90 | 334.13 | +0.979% | 932,656 | -2.936% | |
| 2026-04-29 | 333.71 | 336.87 | 326.35 | 330.89 | -0.845% | 621,929 | -1.986% | |
| 2026-04-28 | 330.58 | 337.00 | 327.56 | 333.71 | +1.005% | 644,360 | -2.814% | |
| 2026-04-27 | 321.42 | 333.82 | 320.21 | 330.39 | +3.083% | 764,142 | -1.837% | |
| 2026-04-24 | 320.76 | 323.53 | 318.03 | 320.51 | -0.153% | 523,308 | +1.189% | |
| 2026-04-23 | 324.41 | 327.54 | 316.15 | 321.00 | -2.068% | 533,561 | +1.034% | |
| 2026-04-22 | 327.53 | 333.17 | 322.53 | 327.78 | +0.606% | 788,628 | -1.056% | |
| 2026-04-21 | 322.75 | 332.99 | 322.75 | 325.81 | +0.725% | 686,300 | -0.456% | |
| 2026-04-20 | 315.38 | 323.81 | 315.38 | 323.46 | +1.906% | 514,000 | +0.266% | |
| 2026-04-17 | 313.40 | 318.61 | 301.97 | 317.41 | +1.548% | 1,010,306 | +2.177% | |
| 2026-04-16 | 329.56 | 333.07 | 312.27 | 312.57 | -5.685% | 1,157,671 | +3.759% | |
| 2026-04-15 | 325.86 | 332.81 | 325.86 | 331.41 | +2.779% | 671,142 | -2.139% | |
| 2026-04-14 | 324.77 | 328.00 | 321.69 | 322.45 | +0.174% | 678,490 | +0.580% | |
| 2026-04-13 | 308.42 | 323.23 | 307.01 | 321.89 | +2.995% | 637,640 | +0.755% | |
| 2026-04-10 | 314.34 | 315.97 | 307.55 | 312.53 | -0.649% | 913,205 | +3.772% | |
| 2026-04-09 | 310.12 | 316.34 | 307.57 | 314.57 | +1.216% | 577,629 | +3.099% | |
| 2026-04-08 | 308.98 | 315.90 | 306.75 | 310.79 | +4.492% | 1,001,972 | +4.353% | |
| 2026-04-07 | 294.01 | 299.38 | 292.52 | 297.43 | +1.009% | 927,590 | +9.041% | |
| 2026-04-06 | 293.39 | 299.38 | 292.06 | 294.46 | +0.269% | 616,618 | +10.141% | |
| 2026-04-02 | 283.89 | 297.22 | 281.51 | 293.67 | +1.521% | 619,469 | +10.437% | |
| 2026-04-01 | 304.46 | 308.01 | 284.30 | 289.27 | -3.843% | 1,091,321 | +12.117% | |
| 2026-03-31 | 300.42 | 307.05 | 296.23 | 300.83 | +0.217% | 839,363 | +7.808% | |
| 2026-03-30 | 296.27 | 305.86 | 295.66 | 300.18 | +1.105% | 1,013,911 | +8.042% | |
| 2026-03-27 | 300.86 | 302.31 | 294.00 | 296.90 | -2.245% | 803,551 | +9.235% | |
| 2026-03-26 | 298.68 | 305.83 | 298.68 | 303.72 | +1.011% | 635,684 | +6.783% | |
| 2026-03-25 | 303.38 | 308.82 | 297.75 | 300.68 | +0.170% | 410,297 | +7.862% | |
| 2026-03-24 | 300.35 | 305.12 | 297.80 | 300.17 | -0.037% | 809,895 | +8.045% | |
| 2026-03-23 | 298.45 | 305.63 | 294.71 | 300.28 | +2.457% | 1,068,597 | +8.006% | |
| 2026-03-20 | 287.00 | 297.68 | 286.22 | 293.08 | +2.713% | 2,115,170 | +10.659% | |
| 2026-03-19 | 286.72 | 291.45 | 282.63 | 285.34 | -0.979% | 1,208,973 | +13.661% | |
| 2026-03-18 | 294.24 | 295.35 | 287.36 | 288.16 | -1.926% | 921,561 | +12.549% | |
| 2026-03-17 | 287.60 | 297.41 | 284.93 | 293.82 | +3.440% | 1,785,095 | +10.381% | |
| 2026-03-16 | 290.20 | 293.44 | 282.27 | 284.05 | -1.723% | 1,235,290 | +14.177% | |
| 2026-03-13 | 295.12 | 297.26 | 288.92 | 289.03 | -0.204% | 1,288,176 | +12.210% | |
| 2026-03-12 | 296.24 | 304.61 | 289.19 | 289.62 | -4.403% | 1,374,855 | +11.981% | |
| 2026-03-11 | 308.11 | 310.73 | 297.87 | 302.96 | -1.732% | 721,060 | +7.050% | |
| 2026-03-10 | 313.36 | 317.39 | 307.60 | 308.30 | -1.439% | 1,014,424 | +5.196% | Div $0.300 |
| 2026-03-09 | 308.62 | 314.11 | 303.10 | 312.80 | -0.242% | 712,204 | +3.683% | |
| 2026-03-06 | 313.83 | 315.29 | 302.49 | 313.56 | -1.060% | 919,664 | +3.432% | |
| 2026-03-05 | 309.20 | 317.51 | 304.15 | 316.92 | +1.616% | 757,907 | +2.335% | |
| 2026-03-04 | 306.47 | 315.53 | 306.47 | 311.88 | +1.848% | 750,123 | +3.989% | |
| 2026-03-03 | 299.20 | 311.64 | 296.03 | 306.22 | +0.072% | 982,509 | +5.911% | |
| 2026-03-02 | 297.06 | 310.78 | 297.06 | 306.00 | +1.871% | 975,493 | +5.987% | |
| 2026-02-27 | 310.68 | 311.85 | 296.22 | 300.38 | -5.999% | 1,317,336 | +7.970% | |
| 2026-02-26 | 318.50 | 323.86 | 316.11 | 319.55 | +0.339% | 1,243,864 | +1.493% | |
| 2026-02-25 | 311.36 | 320.89 | 307.41 | 318.47 | +3.165% | 909,958 | +1.837% | |
| 2026-02-24 | 301.25 | 316.79 | 298.31 | 308.70 | +1.586% | 1,707,368 | +5.060% | |
| 2026-02-23 | 314.98 | 319.32 | 303.74 | 303.88 | -4.805% | 1,133,891 | +6.726% | |
| 2026-02-20 | 323.96 | 324.27 | 312.79 | 319.22 | -2.653% | 917,621 | +1.598% | |
| 2026-02-19 | 330.00 | 332.13 | 318.99 | 327.92 | -1.282% | 707,708 | -1.098% | |
| 2026-02-18 | 324.82 | 334.17 | 323.95 | 332.18 | +3.101% | 1,196,861 | -2.366% | |
| 2026-02-17 | 334.70 | 335.27 | 320.62 | 322.19 | -3.738% | 1,843,425 | +0.661% | |
| 2026-02-13 | 330.00 | 335.80 | 320.95 | 334.70 | +1.424% | 1,451,721 | -3.101% | |
| 2026-02-12 | 339.31 | 341.31 | 317.00 | 330.00 | -2.560% | 2,350,125 | -1.721% | |
| 2026-02-11 | 364.18 | 372.76 | 336.53 | 338.67 | -6.076% | 2,535,661 | -4.237% | |
| 2026-02-10 | 395.40 | 395.49 | 348.51 | 360.58 | -8.308% | 2,987,521 | -10.056% | |
| 2026-02-09 | 385.14 | 397.76 | 383.83 | 393.25 | +2.106% | 751,902 | -17.528% | |
| 2026-02-06 | 368.56 | 387.51 | 368.19 | 385.14 | +3.438% | 541,128 | -15.792% | |
| 2026-02-05 | 385.71 | 388.13 | 362.96 | 372.34 | -4.273% | 1,017,815 | -12.897% | |
| 2026-02-04 | 387.25 | 400.16 | 377.18 | 388.96 | +0.522% | 928,913 | -16.619% | |
| 2026-02-03 | 379.36 | 390.00 | 371.93 | 386.94 | +2.819% | 1,633,445 | -16.183% | |
| 2026-02-02 | 362.23 | 377.47 | 362.23 | 376.33 | +3.246% | 894,811 | -13.820% | |
| 2026-01-30 | 359.54 | 365.66 | 347.11 | 364.50 | +0.494% | 1,269,852 | -11.023% | |
| 2026-01-29 | 370.57 | 379.08 | 360.79 | 362.71 | -1.142% | 1,052,481 | -10.584% | |
| 2026-01-28 | 366.80 | 371.51 | 363.28 | 366.90 | +0.507% | 747,294 | -11.605% | |
| 2026-01-27 | 359.15 | 368.52 | 356.59 | 365.05 | +1.688% | 603,722 | -11.157% | |
| 2026-01-26 | 362.21 | 365.71 | 356.25 | 358.99 | -0.862% | 710,424 | -9.658% | |
| 2026-01-23 | 378.05 | 378.50 | 361.68 | 362.11 | -4.264% | 598,130 | -10.436% | |
| 2026-01-22 | 379.26 | 380.13 | 371.25 | 378.24 | +1.965% | 445,450 | -14.255% | |
| 2026-01-21 | 368.76 | 380.56 | 368.76 | 370.95 | +1.096% | 511,464 | -12.570% | |
| 2026-01-20 | 372.50 | 379.08 | 366.53 | 366.93 | -3.088% | 498,091 | -11.613% | |
| 2026-01-16 | 379.32 | 383.30 | 373.41 | 378.62 | +0.475% | 486,974 | -14.342% | |
| 2026-01-15 | 376.59 | 385.00 | 374.19 | 376.83 | +1.347% | 648,579 | -13.935% | |
| 2026-01-14 | 360.51 | 373.19 | 358.42 | 371.82 | +2.033% | 493,162 | -12.775% | |
| 2026-01-13 | 365.00 | 366.19 | 357.06 | 364.41 | -0.260% | 685,705 | -11.001% | |
| 2026-01-12 | 355.78 | 366.11 | 355.00 | 365.36 | +1.540% | 376,122 | -11.233% | |
| 2026-01-09 | 364.40 | 364.99 | 359.08 | 359.82 | -0.701% | 431,428 | -9.866% | |
| 2026-01-08 | 356.07 | 364.65 | 356.07 | 362.36 | +0.829% | 451,746 | -10.498% | |
| 2026-01-07 | 374.79 | 376.06 | 358.86 | 359.38 | -4.562% | 627,344 | -9.756% | |
| 2026-01-06 | 372.92 | 379.15 | 366.35 | 376.56 | +1.740% | 633,555 | -13.873% | |
| 2026-01-05 | 363.63 | 376.35 | 363.63 | 370.12 | +2.348% | 742,933 | -12.374% | |
| 2026-01-02 | 358.01 | 364.91 | 356.00 | 361.63 | +1.249% | 552,009 | -10.317% | |
| 2025-12-31 | 359.94 | 360.00 | 355.50 | 357.17 | -0.717% | 531,957 | -9.197% | |
| 2025-12-30 | 365.38 | 366.78 | 355.31 | 359.75 | -1.775% | 540,692 | -9.849% | |
| 2025-12-29 | 372.94 | 373.58 | 365.50 | 366.25 | -1.588% | 385,980 | -11.448% | |
| 2025-12-26 | 372.98 | 373.99 | 370.23 | 372.16 | -0.327% | 339,437 | -12.855% | |
| 2025-12-24 | 374.39 | 376.17 | 372.58 | 373.38 | -0.240% | 216,692 | -13.139% | |
| 2025-12-23 | 371.96 | 377.53 | 370.89 | 374.28 | +0.966% | 358,211 | -13.348% | |
| 2025-12-22 | 361.58 | 371.32 | 359.85 | 370.70 | +2.273% | 993,225 | -12.511% | |
| 2025-12-19 | 352.38 | 365.59 | 351.95 | 362.46 | +2.756% | 1,802,488 | -10.523% | |
| 2025-12-18 | 356.32 | 357.63 | 350.41 | 352.74 | -0.838% | 838,822 | -8.057% | |
| 2025-12-17 | 369.44 | 369.82 | 354.00 | 355.72 | -3.329% | 806,516 | -8.827% | |
| 2025-12-16 | 370.40 | 373.98 | 366.36 | 367.97 | -1.462% | 903,934 | -11.862% | |
| 2025-12-15 | 381.95 | 385.50 | 370.67 | 373.43 | -1.977% | 1,010,536 | -13.151% | |
| 2025-12-12 | 391.16 | 391.16 | 380.35 | 380.96 | -1.675% | 1,021,412 | -14.868% | |
| 2025-12-11 | 381.00 | 389.51 | 378.91 | 387.45 | +0.119% | 929,603 | -16.294% | |
| 2025-12-10 | 378.84 | 389.57 | 374.68 | 386.99 | +3.277% | 951,306 | -16.194% | |
| 2025-12-09 | 369.41 | 382.57 | 369.41 | 374.71 | +1.685% | 561,179 | -13.448% | |
| 2025-12-08 | 369.64 | 373.23 | 366.29 | 368.50 | -0.677% | 575,199 | -11.989% | |
| 2025-12-05 | 366.04 | 373.89 | 364.67 | 371.01 | +0.496% | 315,651 | -12.585% | |
| 2025-12-04 | 363.99 | 369.46 | 360.82 | 369.18 | +2.201% | 439,490 | -12.151% | |
| 2025-12-03 | 355.16 | 362.10 | 354.11 | 361.23 | +1.655% | 507,239 | -10.218% | |
| 2025-12-02 | 358.83 | 359.96 | 355.22 | 355.35 | -0.821% | 361,813 | -8.732% | |
| 2025-12-01 | 352.48 | 360.54 | 351.41 | 358.29 | +0.632% | 421,221 | -9.481% | |
| 2025-11-28 | 359.59 | 359.59 | 355.02 | 356.04 | +0.659% | 187,381 | -8.909% | |
| 2025-11-26 | 350.21 | 356.01 | 350.21 | 353.71 | +1.524% | 371,550 | -8.309% | |
| 2025-11-25 | 346.73 | 349.69 | 342.51 | 348.40 | +0.060% | 404,505 | -6.912% | |
| 2025-11-24 | 343.72 | 350.68 | 340.96 | 348.19 | +1.212% | 667,955 | -6.855% | |
| 2025-11-21 | 345.07 | 346.25 | 334.70 | 344.02 | +0.338% | 729,140 | -5.726% | |
| 2025-11-20 | 358.39 | 364.38 | 340.77 | 342.86 | -3.791% | 763,732 | -5.407% | |
| 2025-11-19 | 357.39 | 362.55 | 353.09 | 356.37 | +0.222% | 401,826 | -8.993% | |
| 2025-11-18 | 358.57 | 363.24 | 355.39 | 355.58 | -1.610% | 877,795 | -8.791% | |
| 2025-11-17 | 368.32 | 371.57 | 356.40 | 361.40 | -2.480% | 746,040 | -10.260% | |
| 2025-11-14 | 368.50 | 375.51 | 365.35 | 370.59 | -0.497% | 358,594 | -12.485% | |
| 2025-11-13 | 374.26 | 379.47 | 370.02 | 372.44 | -1.110% | 499,010 | -12.920% | Div $0.300 |
| 2025-11-12 | 381.87 | 385.44 | 375.57 | 376.62 | -0.318% | 608,591 | -13.887% | |
| 2025-11-11 | 373.91 | 381.83 | 373.00 | 377.82 | +0.655% | 483,555 | -14.160% | |
| 2025-11-10 | 375.36 | 378.92 | 371.69 | 375.36 | +0.498% | 540,339 | -13.598% | |
| 2025-11-07 | 371.88 | 373.80 | 363.75 | 373.50 | +0.223% | 593,388 | -13.167% | |
| 2025-11-06 | 373.41 | 374.47 | 368.05 | 372.67 | -0.499% | 537,526 | -12.974% | |
| 2025-11-05 | 377.01 | 380.63 | 371.42 | 374.54 | +0.013% | 672,420 | -13.408% | |
| 2025-11-04 | 374.31 | 378.86 | 371.79 | 374.49 | -1.174% | 718,421 | -13.397% | |
| 2025-11-03 | 375.37 | 384.17 | 370.78 | 378.94 | +0.432% | 1,519,328 | -14.414% | |
| 2025-10-31 | 375.65 | 395.75 | 368.38 | 377.31 | +11.469% | 2,714,796 | -14.044% | |
| 2025-10-30 | 343.27 | 347.01 | 337.01 | 338.49 | -1.493% | 1,444,120 | -4.186% | |
| 2025-10-29 | 339.20 | 345.61 | 336.96 | 343.62 | +0.152% | 949,900 | -5.617% | |
| 2025-10-28 | 343.34 | 345.34 | 340.06 | 343.10 | -0.096% | 692,575 | -5.474% | |
| 2025-10-27 | 342.46 | 348.50 | 341.44 | 343.43 | +0.935% | 518,449 | -5.564% | |
| 2025-10-24 | 339.61 | 343.40 | 338.02 | 340.25 | +0.579% | 355,232 | -4.682% | |
| 2025-10-23 | 340.51 | 340.95 | 336.72 | 338.29 | -0.262% | 659,579 | -4.130% | |
| 2025-10-22 | 340.61 | 342.28 | 336.95 | 339.18 | +0.296% | 645,672 | -4.381% | |
| 2025-10-21 | 338.04 | 341.25 | 336.94 | 338.18 | -0.486% | 635,377 | -4.098% | |
| 2025-10-20 | 340.14 | 345.15 | 338.95 | 339.83 | +0.559% | 755,794 | -4.564% | |
| 2025-10-17 | 330.29 | 339.55 | 324.19 | 337.94 | +1.353% | 1,904,644 | -4.030% | |
| 2025-10-16 | 330.15 | 341.25 | 326.27 | 333.43 | +1.270% | 2,052,881 | -2.732% | |
| 2025-10-15 | 323.70 | 330.62 | 323.70 | 329.25 | +2.573% | 743,135 | -1.497% | |
| 2025-10-14 | 316.93 | 325.24 | 315.13 | 320.99 | +1.031% | 703,378 | +1.037% | |
| 2025-10-13 | 318.05 | 324.22 | 315.79 | 317.71 | +0.785% | 473,417 | +2.079% | |
| 2025-10-10 | 329.28 | 331.56 | 314.74 | 315.24 | -3.729% | 623,757 | +2.880% | |
| 2025-10-09 | 327.04 | 329.13 | 324.28 | 327.45 | +0.714% | 630,821 | -0.956% | |
| 2025-10-08 | 317.65 | 326.62 | 316.45 | 325.13 | +2.461% | 720,949 | -0.249% | |
| 2025-10-07 | 314.85 | 318.17 | 310.69 | 317.32 | +1.646% | 670,186 | +2.206% | |
| 2025-10-06 | 322.04 | 322.04 | 311.07 | 312.18 | -0.810% | 1,326,327 | +3.889% | |
| 2025-10-03 | 315.41 | 317.48 | 312.08 | 314.73 | +0.588% | 1,122,569 | +3.047% | |
| 2025-10-02 | 317.93 | 322.00 | 311.63 | 312.89 | -1.297% | 1,611,471 | +3.653% | |
| 2025-10-01 | 328.53 | 331.31 | 313.67 | 317.00 | -4.716% | 1,474,031 | +2.309% | |
| 2025-09-30 | 340.00 | 340.73 | 328.13 | 332.69 | -2.322% | 730,558 | -2.516% | |
| 2025-09-29 | 340.13 | 342.30 | 337.12 | 340.60 | +0.023% | 467,880 | -4.780% | |
| 2025-09-26 | 339.75 | 345.99 | 336.46 | 340.52 | +1.189% | 480,703 | -4.757% | |
| 2025-09-25 | 331.55 | 337.52 | 330.00 | 336.52 | +1.002% | 356,277 | -3.625% | |
| 2025-09-24 | 341.02 | 341.82 | 331.90 | 333.18 | -2.144% | 747,013 | -2.659% | |
| 2025-09-23 | 338.29 | 344.96 | 336.94 | 340.48 | +1.036% | 688,843 | -4.746% | |
| 2025-09-22 | 330.89 | 337.29 | 330.39 | 336.99 | +0.369% | 1,350,763 | -3.760% | |
| 2025-09-19 | 330.00 | 337.64 | 318.87 | 335.75 | -1.067% | 2,933,188 | -3.404% | |
| 2025-09-18 | 340.35 | 345.86 | 339.00 | 339.37 | +0.946% | 591,198 | -4.435% | |
| 2025-09-17 | 336.90 | 342.00 | 329.79 | 336.19 | -0.027% | 1,082,760 | -3.531% | |
| 2025-09-16 | 337.89 | 339.75 | 333.61 | 336.28 | -0.119% | 788,786 | -3.557% | |
| 2025-09-15 | 351.59 | 352.39 | 335.86 | 336.68 | -3.981% | 1,015,754 | -3.671% | |
| 2025-09-12 | 349.42 | 352.06 | 347.84 | 350.64 | +0.843% | 589,143 | -7.506% | |
| 2025-09-11 | 342.17 | 347.89 | 338.06 | 347.71 | +1.711% | 793,896 | -6.727% | |
| 2025-09-10 | 339.00 | 342.73 | 335.94 | 341.86 | +0.556% | 1,042,272 | -5.131% | |
| 2025-09-09 | 339.54 | 348.33 | 339.54 | 339.97 | -0.162% | 1,352,560 | -4.603% | |
| 2025-09-08 | 336.21 | 343.80 | 333.83 | 340.52 | +2.261% | 2,299,495 | -4.757% | |
| 2025-09-05 | 356.15 | 356.15 | 328.40 | 332.99 | -7.513% | 1,643,892 | -2.604% | |
| 2025-09-04 | 358.18 | 360.37 | 357.47 | 360.04 | +1.041% | 611,694 | -9.921% | |
| 2025-09-03 | 359.02 | 364.57 | 354.19 | 356.33 | -1.791% | 460,987 | -8.983% | |
| 2025-09-02 | 361.25 | 363.97 | 354.38 | 362.83 | -0.453% | 615,482 | -10.614% | |
| 2025-08-29 | 364.46 | 364.90 | 360.82 | 364.48 | -0.096% | 249,319 | -11.018% | |
| 2025-08-28 | 367.35 | 371.51 | 362.71 | 364.83 | -0.320% | 447,791 | -11.104% | |
| 2025-08-27 | 366.06 | 370.51 | 364.44 | 366.00 | -0.354% | 658,798 | -11.388% | |
| 2025-08-26 | 360.00 | 368.13 | 357.97 | 367.30 | +1.906% | 824,908 | -11.702% | |
| 2025-08-25 | 362.70 | 367.22 | 358.80 | 360.43 | -0.555% | 557,500 | -10.019% | |
| 2025-08-22 | 361.45 | 366.25 | 352.67 | 362.44 | +0.332% | 911,182 | -10.518% | |
| 2025-08-21 | 355.75 | 362.14 | 353.09 | 361.24 | +1.672% | 792,437 | -10.220% | |
| 2025-08-20 | 350.42 | 355.55 | 343.25 | 355.30 | +1.144% | 595,240 | -8.719% | |
| 2025-08-19 | 354.01 | 358.45 | 349.44 | 351.28 | -1.051% | 424,825 | -7.675% | |
| 2025-08-18 | 350.04 | 355.52 | 348.00 | 355.01 | +1.148% | 629,828 | -8.645% | |
| 2025-08-15 | 355.47 | 361.35 | 349.86 | 350.98 | -1.399% | 506,950 | -7.596% | Div $0.300 |
| 2025-08-14 | 356.56 | 360.70 | 352.42 | 355.96 | +0.045% | 1,027,581 | -8.889% | |
| 2025-08-13 | 373.41 | 375.68 | 343.11 | 355.80 | -4.716% | 1,547,971 | -8.848% | |
| 2025-08-12 | 373.18 | 379.19 | 369.71 | 373.41 | +0.745% | 650,904 | -13.146% | |
| 2025-08-11 | 372.21 | 373.36 | 367.50 | 370.65 | +0.219% | 409,230 | -12.500% | |
| 2025-08-08 | 369.85 | 372.64 | 363.71 | 369.84 | +0.268% | 528,160 | -12.308% | |
| 2025-08-07 | 380.21 | 380.21 | 365.35 | 368.85 | -2.611% | 554,833 | -12.073% | |
| 2025-08-06 | 374.39 | 380.00 | 371.16 | 378.74 | +1.284% | 558,683 | -14.369% | |
| 2025-08-05 | 377.32 | 383.43 | 370.28 | 373.94 | -0.168% | 656,342 | -13.270% | |
| 2025-08-04 | 371.14 | 375.44 | 364.15 | 374.57 | +1.260% | 877,541 | -13.415% | |
| 2025-08-01 | 375.66 | 388.79 | 355.06 | 369.91 | -6.525% | 3,277,053 | -12.325% | |
| 2025-07-31 | 400.00 | 403.57 | 392.38 | 395.73 | -0.820% | 1,267,504 | -18.045% | |
| 2025-07-30 | 391.83 | 399.39 | 390.67 | 399.00 | +2.132% | 1,129,814 | -18.717% | |
| 2025-07-29 | 387.89 | 391.51 | 384.44 | 390.67 | +1.462% | 1,506,133 | -16.984% | |
| 2025-07-28 | 382.19 | 386.07 | 378.98 | 385.04 | +1.316% | 480,447 | -15.770% | |
| 2025-07-25 | 379.39 | 383.87 | 374.19 | 380.04 | +0.863% | 548,164 | -14.662% | |
| 2025-07-24 | 380.59 | 384.49 | 374.54 | 376.79 | -0.630% | 803,274 | -13.926% | |
| 2025-07-23 | 376.82 | 380.25 | 373.71 | 379.18 | +1.288% | 476,001 | -14.468% | |
| 2025-07-22 | 382.62 | 384.73 | 374.10 | 374.36 | -1.378% | 472,812 | -13.367% | |
| 2025-07-21 | 393.15 | 396.25 | 377.92 | 379.59 | -3.488% | 846,211 | -14.560% | |
| 2025-07-18 | 381.92 | 395.77 | 381.04 | 393.31 | +3.811% | 1,062,886 | -17.541% | |
| 2025-07-17 | 367.17 | 386.92 | 366.19 | 378.87 | +2.867% | 877,903 | -14.398% | |
| 2025-07-16 | 371.60 | 373.54 | 359.08 | 368.31 | +0.349% | 728,638 | -11.944% | |
| 2025-07-15 | 370.24 | 372.72 | 360.75 | 367.03 | -0.931% | 764,851 | -11.637% | |
| 2025-07-14 | 372.21 | 377.02 | 369.55 | 370.48 | -0.401% | 1,097,593 | -12.460% | |
| 2025-07-11 | 379.60 | 381.93 | 371.69 | 371.97 | -2.160% | 422,028 | -12.810% | |
| 2025-07-10 | 383.25 | 385.38 | 376.22 | 380.18 | -0.189% | 613,792 | -14.693% | |
| 2025-07-09 | 381.60 | 381.60 | 374.35 | 380.90 | -0.704% | 685,485 | -14.854% | |
| 2025-07-08 | 380.31 | 384.15 | 376.93 | 383.60 | +0.751% | 1,013,297 | -15.454% | |
| 2025-07-07 | 380.38 | 384.03 | 378.74 | 380.74 | -0.877% | 535,012 | -14.819% | |
| 2025-07-03 | 380.67 | 385.47 | 374.79 | 384.11 | +2.029% | 348,551 | -15.566% | |
| 2025-07-02 | 370.95 | 376.74 | 366.82 | 376.47 | +0.917% | 979,010 | -13.852% | |
| 2025-07-01 | 372.79 | 378.48 | 363.94 | 373.05 | -0.512% | 784,847 | -13.063% | |
| 2025-06-30 | 367.73 | 375.54 | 364.50 | 374.97 | +2.743% | 1,125,902 | -13.508% | |
| 2025-06-27 | 367.48 | 371.43 | 363.22 | 364.96 | +0.162% | 1,351,011 | -11.135% | |
| 2025-06-26 | 363.45 | 365.39 | 358.36 | 364.37 | +0.947% | 611,644 | -10.992% | |
| 2025-06-25 | 356.50 | 361.83 | 356.50 | 360.95 | +1.934% | 740,413 | -10.148% | |
| 2025-06-24 | 373.00 | 377.71 | 351.00 | 354.10 | -5.412% | 1,936,009 | -8.410% | |
| 2025-06-23 | 376.75 | 382.29 | 368.82 | 374.36 | -1.375% | 441,416 | -13.367% | |
| 2025-06-20 | 382.01 | 382.81 | 378.40 | 379.58 | +0.076% | 405,852 | -14.558% | |
| 2025-06-18 | 377.75 | 382.27 | 375.77 | 379.29 | +0.339% | 481,294 | -14.493% | |
| 2025-06-17 | 377.92 | 379.95 | 376.38 | 378.01 | -0.461% | 286,193 | -14.203% | |
| 2025-06-16 | 376.81 | 384.56 | 376.81 | 379.76 | +1.518% | 270,412 | -14.599% | |
| 2025-06-13 | 375.11 | 377.38 | 370.57 | 374.08 | -1.400% | 427,388 | -13.302% | |
| 2025-06-12 | 374.46 | 379.69 | 370.01 | 379.39 | +0.613% | 341,529 | -14.515% | |
| 2025-06-11 | 378.40 | 383.24 | 375.35 | 377.08 | -0.564% | 528,322 | -13.992% | |
| 2025-06-10 | 379.50 | 382.04 | 372.08 | 379.22 | -0.308% | 500,537 | -14.477% | |
| 2025-06-09 | 388.66 | 388.66 | 372.71 | 380.39 | -2.203% | 534,557 | -14.740% | |
| 2025-06-06 | 386.63 | 389.54 | 380.13 | 388.96 | +2.339% | 419,752 | -16.619% | |
| 2025-06-05 | 379.22 | 383.26 | 374.38 | 380.07 | +1.021% | 372,192 | -14.668% | |
| 2025-06-04 | 386.76 | 388.57 | 376.22 | 376.23 | -2.534% | 498,278 | -13.797% | |
| 2025-06-03 | 381.57 | 386.81 | 379.00 | 386.01 | +0.683% | 425,186 | -15.981% | |
| 2025-06-02 | 383.99 | 384.54 | 372.05 | 383.39 | -0.974% | 598,471 | -15.407% | |
| 2025-05-30 | 384.20 | 387.92 | 379.70 | 387.16 | -0.101% | 1,194,292 | -16.231% | Div $0.300 |
| 2025-05-29 | 383.99 | 387.58 | 380.38 | 387.55 | +1.660% | 992,260 | -16.315% | |
| 2025-05-28 | 381.88 | 384.55 | 380.25 | 381.22 | -0.314% | 421,070 | -14.926% | |
| 2025-05-27 | 377.91 | 383.63 | 375.14 | 382.42 | +2.663% | 664,089 | -15.193% | |
| 2025-05-23 | 369.73 | 376.10 | 368.12 | 372.50 | -1.298% | 459,806 | -12.934% | |
| 2025-05-22 | 377.93 | 379.60 | 375.02 | 377.40 | -0.146% | 402,026 | -14.065% | |
| 2025-05-21 | 383.61 | 386.75 | 376.15 | 377.95 | -1.627% | 520,343 | -14.190% | |
| 2025-05-20 | 382.21 | 386.00 | 381.59 | 384.20 | -0.304% | 401,172 | -15.586% | |
| 2025-05-19 | 380.11 | 388.38 | 380.11 | 385.37 | +0.198% | 361,562 | -15.842% | |
| 2025-05-16 | 382.09 | 386.26 | 381.10 | 384.61 | +0.836% | 421,001 | -15.676% | |
| 2025-05-15 | 381.40 | 385.66 | 377.55 | 381.42 | -0.943% | 742,841 | -14.970% | |
| 2025-05-14 | 383.11 | 387.26 | 383.11 | 385.05 | +0.538% | 532,194 | -15.772% | |
| 2025-05-13 | 381.92 | 390.23 | 374.79 | 382.99 | +1.656% | 994,273 | -15.319% | |
| 2025-05-12 | 374.74 | 379.18 | 368.28 | 376.75 | +4.531% | 1,227,214 | -13.916% | |
| 2025-05-09 | 346.00 | 361.57 | 345.50 | 360.42 | +6.322% | 1,110,547 | -10.016% | |
| 2025-05-08 | 340.10 | 343.35 | 334.74 | 338.99 | +1.324% | 792,302 | -4.328% | |
| 2025-05-07 | 332.12 | 335.51 | 331.87 | 334.56 | +1.039% | 429,927 | -3.061% | |
| 2025-05-06 | 328.42 | 336.52 | 326.09 | 331.12 | -0.880% | 562,151 | -2.054% | |
| 2025-05-05 | 329.87 | 338.65 | 329.87 | 334.06 | +0.150% | 362,858 | -2.916% | |
| 2025-05-02 | 328.79 | 337.64 | 325.92 | 333.56 | +2.941% | 613,454 | -2.770% | |
| 2025-05-01 | 320.21 | 328.97 | 320.21 | 324.03 | +1.326% | 675,872 | +0.089% | |
| 2025-04-30 | 316.73 | 320.15 | 308.07 | 319.79 | +0.147% | 711,468 | +1.417% | |
| 2025-04-29 | 315.13 | 321.20 | 311.70 | 319.32 | +1.233% | 464,493 | +1.566% | |
| 2025-04-28 | 315.62 | 319.09 | 311.64 | 315.43 | +0.283% | 498,516 | +2.818% | |
| 2025-04-25 | 315.89 | 317.80 | 312.26 | 314.54 | -0.412% | 428,800 | +3.109% | |
| 2025-04-24 | 313.00 | 318.55 | 308.81 | 315.84 | 0.000% | 694,495 | +2.685% |