OLED
Universal Display Corp
stockNASDAQ
At CloseNov 6, 2026 3:59:58 PM EST
88.25USD+1.285%(+1.12)560,773
Pre-marketNov 6, 2026 9:27:30 AM EST
87.57USD+0.505%(+0.44)
OLED Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 88.30 | 89.11 | 86.06 | 88.31 | +1.354% | 560,773 | 0.000% | |
| 2026-11-05 | 88.26 | 89.72 | 85.83 | 87.13 | -2.724% | 977,967 | +1.354% | |
| 2026-11-04 | 89.40 | 90.47 | 87.78 | 89.57 | +0.190% | 925,722 | -1.407% | |
| 2026-11-03 | 91.27 | 91.59 | 87.67 | 89.40 | -0.490% | 784,382 | -1.219% | |
| 2026-11-02 | 85.05 | 90.29 | 85.05 | 89.84 | +7.054% | 1,005,062 | -1.703% | |
| 2026-10-30 | 83.18 | 84.80 | 82.04 | 83.92 | -1.154% | 901,677 | +5.231% | |
| 2026-10-29 | 92.98 | 95.78 | 81.51 | 84.90 | -6.094% | 1,614,677 | +4.016% | |
| 2026-10-28 | 90.29 | 90.94 | 87.95 | 90.41 | +0.055% | 1,067,413 | -2.323% | |
| 2026-10-27 | 89.30 | 90.37 | 87.44 | 90.36 | +2.136% | 948,396 | -2.269% | |
| 2026-10-26 | 87.00 | 89.16 | 86.95 | 88.47 | +1.713% | 655,567 | -0.181% | |
| 2026-10-23 | 86.06 | 87.12 | 83.00 | 86.98 | -0.537% | 1,141,498 | +1.529% | |
| 2026-10-22 | 82.77 | 88.30 | 82.76 | 87.45 | +4.293% | 1,176,209 | +0.983% | |
| 2026-10-21 | 82.39 | 83.96 | 81.33 | 83.85 | +2.144% | 478,896 | +5.319% | |
| 2026-10-20 | 79.77 | 82.47 | 79.34 | 82.09 | +2.306% | 614,888 | +7.577% | |
| 2026-10-19 | 79.15 | 81.44 | 78.36 | 80.24 | +2.938% | 723,248 | +10.057% | |
| 2026-10-16 | 78.20 | 80.63 | 77.31 | 77.95 | -0.587% | 995,790 | +13.291% | |
| 2026-10-15 | 74.08 | 78.54 | 74.08 | 78.41 | +4.616% | 859,634 | +12.626% | |
| 2026-10-14 | 75.24 | 75.68 | 74.42 | 74.95 | -0.938% | 454,631 | +17.825% | |
| 2026-10-13 | 74.69 | 75.99 | 74.67 | 75.66 | +0.746% | 483,209 | +16.720% | |
| 2026-10-12 | 74.38 | 75.99 | 73.89 | 75.10 | +0.187% | 503,084 | +17.590% | |
| 2026-10-09 | 72.81 | 75.26 | 70.77 | 74.96 | +2.826% | 765,090 | +17.809% | |
| 2026-10-08 | 74.74 | 74.84 | 71.71 | 72.90 | -5.594% | 1,080,623 | +21.139% | |
| 2026-10-07 | 78.57 | 79.56 | 74.65 | 77.22 | -3.063% | 1,338,662 | +14.362% | |
| 2026-10-06 | 80.77 | 80.77 | 79.51 | 79.66 | -0.175% | 465,291 | +10.859% | |
| 2026-10-05 | 80.13 | 80.19 | 78.83 | 79.80 | -0.709% | 735,503 | +10.664% | |
| 2026-10-02 | 78.69 | 81.15 | 77.78 | 80.37 | +3.851% | 621,275 | +9.879% | |
| 2026-10-01 | 77.09 | 78.21 | 76.17 | 77.39 | +0.454% | 440,767 | +14.110% | |
| 2026-09-30 | 76.58 | 77.44 | 75.65 | 77.04 | +1.155% | 416,167 | +14.629% | |
| 2026-09-29 | 75.96 | 76.83 | 75.34 | 76.16 | +0.914% | 566,288 | +15.953% | |
| 2026-09-28 | 77.00 | 77.00 | 75.01 | 75.47 | -2.481% | 402,740 | +17.013% | |
| 2026-09-25 | 73.62 | 77.51 | 73.31 | 77.39 | +5.379% | 651,161 | +14.110% | |
| 2026-09-24 | 76.24 | 76.62 | 73.23 | 73.44 | -4.263% | 598,787 | +20.248% | |
| 2026-09-23 | 78.46 | 78.46 | 76.38 | 76.71 | -1.805% | 539,969 | +15.122% | |
| 2026-09-22 | 78.36 | 78.68 | 77.00 | 78.12 | +0.180% | 565,477 | +13.044% | |
| 2026-09-21 | 78.96 | 79.16 | 77.09 | 77.98 | -0.409% | 610,252 | +13.247% | |
| 2026-09-18 | 77.45 | 78.40 | 76.46 | 78.30 | +1.254% | 2,134,347 | +12.784% | |
| 2026-09-17 | 77.55 | 77.59 | 75.49 | 77.33 | +1.343% | 644,778 | +14.199% | |
| 2026-09-16 | 78.28 | 79.08 | 75.49 | 76.31 | -2.035% | 734,863 | +15.733% | Div $0.500 |
| 2026-09-15 | 77.10 | 78.27 | 75.77 | 77.89 | +1.658% | 1,151,599 | +13.378% | |
| 2026-09-14 | 82.10 | 82.95 | 75.89 | 76.62 | -8.305% | 1,265,322 | +15.257% | |
| 2026-09-11 | 81.47 | 84.33 | 81.02 | 83.56 | +2.957% | 987,638 | +5.685% | |
| 2026-09-10 | 78.76 | 81.99 | 77.88 | 81.16 | +1.564% | 853,006 | +8.810% | |
| 2026-09-09 | 82.17 | 83.25 | 79.84 | 79.91 | -2.904% | 755,518 | +10.512% | |
| 2026-09-08 | 82.67 | 83.00 | 81.25 | 82.30 | -0.043% | 660,021 | +7.303% | |
| 2026-09-04 | 82.97 | 83.22 | 81.68 | 82.33 | -0.369% | 482,912 | +7.257% | |
| 2026-09-03 | 83.29 | 84.72 | 81.29 | 82.64 | -1.101% | 705,773 | +6.861% | |
| 2026-09-02 | 82.40 | 84.66 | 82.40 | 83.56 | +1.395% | 564,835 | +5.685% | |
| 2026-09-01 | 82.03 | 84.46 | 81.40 | 82.41 | -0.914% | 769,650 | +7.159% | |
| 2026-08-31 | 83.28 | 84.19 | 81.23 | 83.17 | +0.229% | 901,164 | +6.180% | |
| 2026-08-28 | 85.02 | 85.73 | 82.92 | 82.98 | -2.204% | 491,254 | +6.423% | |
| 2026-08-27 | 88.14 | 88.26 | 83.56 | 84.85 | -2.292% | 751,160 | +4.078% | |
| 2026-08-26 | 89.52 | 90.48 | 86.11 | 86.84 | -2.842% | 783,000 | +1.693% | |
| 2026-08-25 | 85.33 | 90.05 | 84.41 | 89.38 | +5.513% | 1,311,628 | -1.197% | |
| 2026-08-24 | 85.46 | 85.56 | 83.97 | 84.71 | -1.316% | 612,598 | +4.250% | |
| 2026-08-21 | 86.36 | 87.18 | 85.00 | 85.84 | -0.763% | 653,950 | +2.877% | |
| 2026-08-20 | 85.76 | 86.94 | 84.82 | 86.50 | -0.046% | 540,061 | +2.092% | |
| 2026-08-19 | 85.87 | 87.34 | 85.20 | 86.54 | +2.475% | 719,962 | +2.045% | |
| 2026-08-18 | 85.10 | 86.08 | 84.20 | 84.45 | -2.528% | 519,511 | +4.571% | |
| 2026-08-17 | 88.92 | 89.00 | 85.99 | 86.64 | -2.564% | 696,323 | +1.928% | |
| 2026-08-14 | 90.72 | 91.63 | 87.62 | 88.92 | -2.243% | 654,031 | -0.686% | |
| 2026-08-13 | 91.72 | 92.48 | 89.62 | 90.96 | -1.141% | 877,656 | -2.913% | |
| 2026-08-12 | 94.19 | 94.41 | 91.43 | 92.01 | -2.159% | 827,237 | -4.021% | |
| 2026-08-11 | 91.21 | 94.38 | 90.42 | 94.04 | +3.866% | 760,450 | -6.093% | |
| 2026-08-10 | 91.14 | 91.48 | 89.31 | 90.54 | -0.713% | 477,511 | -2.463% | |
| 2026-08-07 | 88.65 | 91.35 | 88.63 | 91.19 | +4.516% | 650,042 | -3.158% | |
| 2026-08-06 | 85.90 | 87.99 | 85.02 | 87.25 | +1.536% | 774,551 | +1.215% | |
| 2026-08-05 | 86.01 | 86.97 | 84.19 | 85.93 | -0.336% | 614,661 | +2.770% | |
| 2026-08-04 | 80.90 | 86.34 | 80.07 | 86.22 | +8.072% | 895,720 | +2.424% | |
| 2026-08-03 | 80.42 | 82.45 | 79.47 | 79.78 | -0.474% | 687,409 | +10.692% | |
| 2026-07-31 | 79.00 | 81.90 | 76.42 | 80.16 | -0.249% | 1,676,778 | +10.167% | |
| 2026-07-30 | 81.66 | 82.39 | 79.03 | 80.36 | +0.250% | 1,234,458 | +9.893% | |
| 2026-07-29 | 81.05 | 81.97 | 78.95 | 80.16 | -2.588% | 1,028,870 | +10.167% | |
| 2026-07-28 | 80.37 | 83.58 | 79.77 | 82.29 | +0.907% | 980,591 | +7.316% | |
| 2026-07-27 | 79.56 | 81.77 | 79.21 | 81.55 | +2.876% | 517,487 | +8.289% | |
| 2026-07-24 | 79.45 | 80.08 | 78.50 | 79.27 | -0.189% | 487,951 | +11.404% | |
| 2026-07-23 | 80.23 | 81.19 | 78.97 | 79.42 | -2.660% | 665,639 | +11.194% | |
| 2026-07-22 | 81.36 | 83.00 | 81.14 | 81.59 | -0.718% | 415,390 | +8.236% | |
| 2026-07-21 | 81.88 | 82.32 | 80.20 | 82.18 | +0.785% | 539,979 | +7.459% | |
| 2026-07-20 | 80.50 | 81.98 | 79.40 | 81.54 | +1.696% | 814,089 | +8.303% | |
| 2026-07-17 | 78.07 | 80.89 | 77.50 | 80.18 | +0.615% | 672,335 | +10.140% | |
| 2026-07-16 | 78.67 | 79.85 | 78.51 | 79.69 | +0.138% | 549,280 | +10.817% | |
| 2026-07-15 | 79.75 | 80.10 | 78.10 | 79.58 | +1.182% | 541,625 | +10.970% | |
| 2026-07-14 | 79.35 | 79.82 | 77.77 | 78.65 | +0.911% | 684,246 | +12.282% | |
| 2026-07-13 | 80.75 | 80.89 | 77.80 | 77.94 | -3.825% | 572,855 | +13.305% | |
| 2026-07-10 | 80.50 | 82.84 | 80.22 | 81.04 | +1.110% | 843,060 | +8.971% | |
| 2026-07-09 | 80.32 | 81.80 | 78.99 | 80.15 | +0.590% | 634,384 | +10.181% | |
| 2026-07-08 | 79.00 | 80.58 | 78.64 | 79.68 | -0.113% | 837,697 | +10.831% | |
| 2026-07-07 | 78.68 | 80.59 | 77.80 | 79.77 | -0.931% | 654,437 | +10.706% | |
| 2026-07-06 | 79.89 | 83.15 | 79.20 | 80.52 | +2.313% | 992,250 | +9.675% | |
| 2026-07-02 | 83.28 | 84.98 | 77.15 | 78.70 | -5.238% | 851,658 | +12.211% | |
| 2026-07-01 | 86.58 | 87.86 | 82.83 | 83.05 | -4.088% | 654,199 | +6.334% | |
| 2026-06-30 | 86.51 | 87.45 | 85.53 | 86.59 | +0.394% | 520,460 | +1.986% | |
| 2026-06-29 | 86.32 | 87.18 | 84.46 | 86.25 | -1.044% | 774,991 | +2.388% | |
| 2026-06-26 | 85.50 | 88.16 | 85.00 | 87.16 | -0.434% | 1,204,628 | +1.319% | |
| 2026-06-25 | 89.70 | 90.63 | 86.39 | 87.54 | -0.023% | 707,007 | +0.880% | |
| 2026-06-24 | 86.29 | 88.22 | 84.91 | 87.56 | +2.290% | 584,453 | +0.857% | |
| 2026-06-23 | 89.83 | 91.19 | 85.17 | 85.60 | -6.151% | 640,212 | +3.166% | |
| 2026-06-22 | 88.56 | 91.46 | 87.83 | 91.21 | +2.552% | 722,898 | -3.179% | |
| 2026-06-18 | 86.17 | 89.45 | 85.92 | 88.94 | +5.230% | 1,930,704 | -0.708% | |
| 2026-06-17 | 90.26 | 91.52 | 84.41 | 84.52 | -5.670% | 1,082,615 | +4.484% | |
| 2026-06-16 | 92.00 | 92.70 | 89.53 | 89.60 | -3.625% | 599,329 | -1.440% | Div $0.500 |
| 2026-06-15 | 93.24 | 94.11 | 92.50 | 92.97 | +1.651% | 635,804 | -5.012% | |
| 2026-06-12 | 89.88 | 92.19 | 89.17 | 91.46 | +1.758% | 496,113 | -3.444% | |
| 2026-06-11 | 88.25 | 90.00 | 86.58 | 89.88 | +2.638% | 607,812 | -1.747% | |
| 2026-06-10 | 88.09 | 91.81 | 87.33 | 87.57 | -1.959% | 594,354 | +0.845% | |
| 2026-06-09 | 88.97 | 90.38 | 85.59 | 89.32 | +0.563% | 693,450 | -1.131% | |
| 2026-06-08 | 87.75 | 89.19 | 86.25 | 88.82 | +3.147% | 1,012,654 | -0.574% | |
| 2026-06-05 | 88.85 | 89.21 | 85.76 | 86.11 | -4.534% | 642,359 | +2.555% | |
| 2026-06-04 | 90.12 | 91.32 | 89.45 | 90.20 | -0.705% | 740,643 | -2.095% | |
| 2026-06-03 | 93.80 | 94.11 | 90.22 | 90.84 | -3.145% | 559,836 | -2.785% | |
| 2026-06-02 | 96.62 | 97.00 | 93.15 | 93.79 | -1.626% | 633,137 | -5.843% | |
| 2026-06-01 | 92.25 | 95.51 | 92.05 | 95.34 | +3.495% | 867,104 | -7.374% | |
| 2026-05-29 | 94.32 | 96.13 | 91.65 | 92.12 | -2.156% | 805,972 | -4.136% | |
| 2026-05-28 | 91.81 | 94.91 | 91.50 | 94.15 | +2.560% | 574,544 | -6.203% | |
| 2026-05-27 | 94.68 | 94.70 | 91.69 | 91.80 | -1.681% | 598,783 | -3.802% | |
| 2026-05-26 | 95.72 | 96.48 | 92.89 | 93.37 | -0.997% | 744,095 | -5.419% | |
| 2026-05-22 | 91.82 | 94.73 | 91.82 | 94.31 | +2.992% | 563,093 | -6.362% | |
| 2026-05-21 | 90.00 | 92.19 | 88.27 | 91.57 | +1.004% | 609,523 | -3.560% | |
| 2026-05-20 | 87.71 | 91.16 | 87.30 | 90.66 | +3.481% | 650,230 | -2.592% | |
| 2026-05-19 | 89.39 | 90.72 | 87.40 | 87.61 | -2.002% | 730,935 | +0.799% | |
| 2026-05-18 | 92.77 | 94.39 | 88.64 | 89.40 | -3.497% | 782,006 | -1.219% | |
| 2026-05-15 | 90.91 | 93.81 | 90.54 | 92.64 | +0.162% | 949,073 | -4.674% | |
| 2026-05-14 | 91.65 | 93.09 | 90.51 | 92.49 | +1.872% | 756,781 | -4.519% | |
| 2026-05-13 | 93.62 | 94.00 | 90.01 | 90.79 | -1.519% | 1,182,146 | -2.732% | |
| 2026-05-12 | 93.75 | 96.03 | 91.70 | 92.19 | +1.486% | 977,319 | -4.209% | |
| 2026-05-11 | 92.50 | 93.88 | 90.57 | 90.84 | -0.992% | 712,330 | -2.785% | |
| 2026-05-08 | 93.25 | 93.25 | 90.50 | 91.75 | -1.068% | 917,302 | -3.749% | |
| 2026-05-07 | 94.59 | 95.50 | 91.73 | 92.74 | -1.319% | 1,055,082 | -4.777% | |
| 2026-05-06 | 98.50 | 98.50 | 93.00 | 93.98 | -4.540% | 1,327,531 | -6.033% | |
| 2026-05-05 | 96.60 | 101.55 | 96.39 | 98.45 | +1.957% | 2,324,457 | -10.300% | |
| 2026-05-04 | 96.83 | 98.66 | 91.40 | 96.56 | +0.176% | 1,525,795 | -8.544% | |
| 2026-05-01 | 94.56 | 99.01 | 91.17 | 96.39 | +10.679% | 3,544,395 | -8.383% | |
| 2026-04-30 | 88.84 | 90.49 | 83.64 | 87.09 | -2.834% | 3,041,807 | +1.401% | |
| 2026-04-29 | 90.90 | 91.89 | 87.60 | 89.63 | -1.754% | 1,351,942 | -1.473% | |
| 2026-04-28 | 93.62 | 94.00 | 90.18 | 91.23 | -3.948% | 992,819 | -3.201% | |
| 2026-04-27 | 99.56 | 99.81 | 94.11 | 94.98 | -4.090% | 683,434 | -7.023% | |
| 2026-04-24 | 99.91 | 100.75 | 97.36 | 99.03 | +1.278% | 568,069 | -10.825% | |
| 2026-04-23 | 99.13 | 99.70 | 96.25 | 97.78 | -1.422% | 574,115 | -9.685% | |
| 2026-04-22 | 100.04 | 100.28 | 98.84 | 99.19 | +0.162% | 515,296 | -10.969% | |
| 2026-04-21 | 99.86 | 100.50 | 98.67 | 99.03 | -0.582% | 530,510 | -10.825% | |
| 2026-04-20 | 99.50 | 99.72 | 97.35 | 99.61 | +0.060% | 499,223 | -11.344% | |
| 2026-04-17 | 100.54 | 101.62 | 99.16 | 99.55 | +0.221% | 377,221 | -11.291% | |
| 2026-04-16 | 99.03 | 100.05 | 97.74 | 99.33 | +0.740% | 361,328 | -11.094% | |
| 2026-04-15 | 96.94 | 98.91 | 96.09 | 98.60 | +1.513% | 448,537 | -10.436% | |
| 2026-04-14 | 100.71 | 100.81 | 96.95 | 97.13 | -3.372% | 368,966 | -9.081% | |
| 2026-04-13 | 96.77 | 101.20 | 95.66 | 100.52 | +3.394% | 1,498,161 | -12.147% | |
| 2026-04-10 | 94.16 | 97.45 | 93.98 | 97.22 | +4.023% | 625,500 | -9.165% | |
| 2026-04-09 | 92.95 | 94.25 | 92.45 | 93.46 | -0.021% | 401,751 | -5.510% | |
| 2026-04-08 | 94.92 | 95.54 | 91.90 | 93.48 | +2.567% | 754,272 | -5.531% | |
| 2026-04-07 | 90.22 | 91.34 | 89.22 | 91.14 | +0.187% | 457,337 | -3.105% | |
| 2026-04-06 | 89.97 | 91.32 | 89.11 | 90.97 | +1.393% | 581,883 | -2.924% | |
| 2026-04-02 | 88.28 | 90.14 | 86.43 | 89.72 | +0.123% | 1,136,784 | -1.572% | |
| 2026-04-01 | 92.30 | 93.19 | 89.28 | 89.61 | -2.237% | 845,093 | -1.451% | |
| 2026-03-31 | 90.05 | 92.08 | 89.49 | 91.66 | +2.839% | 686,012 | -3.655% | |
| 2026-03-30 | 92.50 | 92.50 | 87.59 | 89.13 | -2.982% | 783,032 | -0.920% | |
| 2026-03-27 | 92.90 | 92.98 | 91.32 | 91.87 | -1.796% | 371,788 | -3.875% | |
| 2026-03-26 | 95.66 | 96.51 | 93.27 | 93.55 | -3.387% | 469,225 | -5.601% | |
| 2026-03-25 | 97.29 | 98.09 | 95.65 | 96.83 | +0.865% | 458,336 | -8.799% | |
| 2026-03-24 | 93.24 | 96.29 | 93.09 | 96.00 | +1.987% | 535,841 | -8.010% | |
| 2026-03-23 | 97.51 | 97.82 | 93.66 | 94.13 | -0.623% | 607,200 | -6.183% | |
| 2026-03-20 | 95.29 | 95.77 | 93.98 | 94.72 | -0.692% | 1,869,125 | -6.767% | |
| 2026-03-19 | 93.47 | 97.24 | 93.10 | 95.38 | -0.031% | 741,125 | -7.412% | |
| 2026-03-18 | 93.43 | 95.55 | 93.34 | 95.41 | +1.446% | 852,361 | -7.442% | |
| 2026-03-17 | 95.44 | 96.85 | 93.44 | 94.05 | -1.601% | 626,253 | -6.103% | Div $0.500 |
| 2026-03-16 | 95.48 | 96.50 | 94.77 | 95.58 | +1.605% | 546,566 | -7.606% | |
| 2026-03-13 | 95.75 | 97.16 | 93.25 | 94.07 | -0.676% | 671,719 | -6.123% | |
| 2026-03-12 | 96.81 | 97.44 | 93.03 | 94.71 | -3.809% | 1,027,827 | -6.757% | |
| 2026-03-11 | 96.82 | 98.63 | 96.64 | 98.46 | +1.873% | 514,814 | -10.309% | |
| 2026-03-10 | 98.71 | 98.74 | 96.11 | 96.65 | -2.008% | 620,658 | -8.629% | |
| 2026-03-09 | 95.37 | 98.75 | 93.50 | 98.63 | +1.649% | 939,312 | -10.463% | |
| 2026-03-06 | 97.33 | 98.73 | 96.50 | 97.03 | -2.795% | 446,592 | -8.987% | |
| 2026-03-05 | 100.23 | 101.64 | 98.74 | 99.82 | -1.675% | 841,588 | -11.531% | |
| 2026-03-04 | 104.61 | 105.53 | 101.41 | 101.52 | -2.140% | 528,154 | -13.012% | |
| 2026-03-03 | 104.43 | 106.50 | 102.00 | 103.74 | -3.587% | 599,733 | -14.874% | |
| 2026-03-02 | 104.11 | 107.90 | 103.33 | 107.60 | +0.853% | 624,342 | -17.928% | |
| 2026-02-27 | 105.10 | 107.10 | 103.92 | 106.69 | -0.346% | 756,722 | -17.227% | |
| 2026-02-26 | 106.22 | 107.40 | 104.12 | 107.06 | +0.943% | 518,689 | -17.514% | |
| 2026-02-25 | 107.83 | 107.83 | 105.15 | 106.06 | -0.357% | 815,436 | -16.736% | |
| 2026-02-24 | 101.96 | 108.12 | 101.96 | 106.44 | +4.261% | 976,209 | -17.033% | |
| 2026-02-23 | 102.59 | 104.42 | 99.65 | 102.09 | -1.903% | 1,030,669 | -13.498% | |
| 2026-02-20 | 117.38 | 118.56 | 103.34 | 104.07 | -11.142% | 1,981,303 | -15.144% | |
| 2026-02-19 | 119.92 | 121.93 | 115.96 | 117.12 | -2.335% | 1,381,100 | -24.599% | |
| 2026-02-18 | 118.77 | 119.96 | 117.87 | 119.92 | +0.722% | 871,980 | -26.359% | |
| 2026-02-17 | 124.38 | 125.00 | 118.91 | 119.06 | -4.676% | 931,790 | -25.827% | |
| 2026-02-13 | 126.02 | 129.31 | 124.40 | 124.90 | -1.475% | 649,150 | -29.295% | |
| 2026-02-12 | 133.28 | 134.60 | 124.94 | 126.77 | -4.086% | 939,226 | -30.338% | |
| 2026-02-11 | 130.44 | 133.06 | 129.17 | 132.17 | +2.038% | 504,179 | -33.185% | |
| 2026-02-10 | 125.81 | 131.32 | 125.08 | 129.53 | +3.039% | 1,255,030 | -31.823% | |
| 2026-02-09 | 120.81 | 126.26 | 120.45 | 125.71 | +3.798% | 904,734 | -29.751% | |
| 2026-02-06 | 113.78 | 121.72 | 113.78 | 121.11 | +7.130% | 1,190,208 | -27.083% | |
| 2026-02-05 | 117.17 | 118.37 | 112.72 | 113.05 | -4.551% | 1,508,884 | -21.884% | |
| 2026-02-04 | 118.69 | 121.39 | 116.53 | 118.44 | +1.024% | 1,337,892 | -25.439% | |
| 2026-02-03 | 118.35 | 119.89 | 115.85 | 117.24 | -0.762% | 797,242 | -24.676% | |
| 2026-02-02 | 114.34 | 120.64 | 113.96 | 118.14 | +2.891% | 854,584 | -25.250% | |
| 2026-01-30 | 116.28 | 117.03 | 114.64 | 114.82 | -1.872% | 534,145 | -23.088% | |
| 2026-01-29 | 117.84 | 117.89 | 113.60 | 117.01 | -0.864% | 855,257 | -24.528% | |
| 2026-01-28 | 118.28 | 119.34 | 115.44 | 118.03 | +0.332% | 756,567 | -25.180% | |
| 2026-01-27 | 117.86 | 118.83 | 115.53 | 117.64 | +0.060% | 836,169 | -24.932% | |
| 2026-01-26 | 120.00 | 120.10 | 115.63 | 117.57 | -2.107% | 940,567 | -24.887% | |
| 2026-01-23 | 118.75 | 120.30 | 116.82 | 120.10 | +1.188% | 797,368 | -26.470% | |
| 2026-01-22 | 119.78 | 120.50 | 116.80 | 118.69 | +0.653% | 414,455 | -25.596% | |
| 2026-01-21 | 117.77 | 118.91 | 113.86 | 117.92 | +1.541% | 837,699 | -25.110% | |
| 2026-01-20 | 114.94 | 117.66 | 114.66 | 116.13 | -0.155% | 757,922 | -23.956% | |
| 2026-01-16 | 119.79 | 120.50 | 116.05 | 116.31 | -2.865% | 662,165 | -24.074% | |
| 2026-01-15 | 122.38 | 123.38 | 119.53 | 119.74 | -0.208% | 617,855 | -26.249% | |
| 2026-01-14 | 123.83 | 125.96 | 119.42 | 119.99 | -3.460% | 669,350 | -26.402% | |
| 2026-01-13 | 125.90 | 126.85 | 123.61 | 124.29 | -1.326% | 316,355 | -28.948% | |
| 2026-01-12 | 125.40 | 126.32 | 124.36 | 125.96 | +0.151% | 465,879 | -29.890% | |
| 2026-01-09 | 125.16 | 126.52 | 123.71 | 125.77 | +0.874% | 311,792 | -29.785% | |
| 2026-01-08 | 121.85 | 124.93 | 121.85 | 124.68 | +0.825% | 267,835 | -29.171% | |
| 2026-01-07 | 125.46 | 125.63 | 121.83 | 123.66 | -2.175% | 302,373 | -28.586% | |
| 2026-01-06 | 123.40 | 128.99 | 123.40 | 126.41 | +2.597% | 472,430 | -30.140% | |
| 2026-01-05 | 123.21 | 124.71 | 122.36 | 123.21 | +1.116% | 1,009,284 | -28.326% | |
| 2026-01-02 | 119.23 | 123.38 | 119.23 | 121.85 | +4.341% | 482,020 | -27.526% | |
| 2025-12-31 | 118.96 | 118.96 | 116.69 | 116.78 | -1.833% | 323,304 | -24.379% | |
| 2025-12-30 | 119.33 | 119.82 | 118.63 | 118.96 | -0.235% | 379,035 | -25.765% | |
| 2025-12-29 | 119.18 | 120.32 | 117.97 | 119.24 | -0.301% | 576,106 | -25.939% | |
| 2025-12-26 | 119.47 | 119.83 | 117.99 | 119.60 | +0.420% | 343,534 | -26.162% | |
| 2025-12-24 | 118.32 | 119.33 | 118.11 | 119.10 | +0.523% | 208,309 | -25.852% | |
| 2025-12-23 | 118.67 | 119.17 | 117.58 | 118.48 | -0.395% | 329,170 | -25.464% | |
| 2025-12-22 | 118.02 | 119.87 | 117.00 | 118.95 | +1.710% | 691,251 | -25.759% | |
| 2025-12-19 | 115.22 | 117.55 | 115.22 | 116.95 | +1.510% | 1,315,069 | -24.489% | |
| 2025-12-18 | 117.34 | 118.00 | 114.53 | 115.21 | -0.121% | 536,315 | -23.349% | |
| 2025-12-17 | 117.31 | 118.58 | 114.86 | 115.35 | -2.047% | 424,956 | -23.442% | Div $0.450 |
| 2025-12-16 | 118.88 | 119.36 | 116.55 | 117.76 | -1.216% | 546,400 | -25.008% | |
| 2025-12-15 | 119.49 | 120.22 | 118.12 | 119.21 | +0.872% | 601,682 | -25.921% | |
| 2025-12-12 | 120.68 | 121.01 | 117.63 | 118.18 | -2.209% | 450,638 | -25.275% | |
| 2025-12-11 | 122.04 | 122.31 | 119.81 | 120.85 | -1.056% | 444,443 | -26.926% | |
| 2025-12-10 | 121.47 | 123.55 | 120.59 | 122.14 | +0.535% | 572,772 | -27.698% | |
| 2025-12-09 | 122.50 | 124.00 | 121.17 | 121.49 | -0.589% | 524,264 | -27.311% | |
| 2025-12-08 | 122.17 | 124.00 | 121.21 | 122.21 | +0.750% | 418,663 | -27.739% | |
| 2025-12-05 | 121.82 | 123.23 | 120.82 | 121.30 | -0.132% | 693,834 | -27.197% | |
| 2025-12-04 | 122.06 | 122.37 | 120.16 | 121.46 | -0.744% | 352,107 | -27.293% | |
| 2025-12-03 | 120.99 | 122.61 | 120.37 | 122.37 | +1.640% | 415,365 | -27.834% | |
| 2025-12-02 | 119.32 | 121.53 | 118.40 | 120.39 | +1.814% | 380,387 | -26.650% | |
| 2025-12-01 | 116.77 | 119.20 | 116.00 | 118.25 | -0.572% | 696,312 | -25.319% | |
| 2025-11-28 | 118.27 | 119.68 | 117.07 | 118.93 | +0.609% | 310,305 | -25.746% | |
| 2025-11-26 | 117.33 | 119.46 | 117.05 | 118.21 | +1.017% | 477,333 | -25.294% | |
| 2025-11-25 | 113.96 | 117.44 | 113.01 | 117.02 | +2.165% | 649,673 | -24.534% | |
| 2025-11-24 | 113.79 | 115.11 | 113.04 | 114.54 | +0.712% | 555,128 | -22.900% | |
| 2025-11-21 | 108.99 | 115.35 | 108.99 | 113.73 | +4.695% | 850,813 | -22.351% | |
| 2025-11-20 | 112.32 | 113.08 | 107.22 | 108.63 | -1.941% | 557,942 | -18.706% | |
| 2025-11-19 | 112.07 | 112.70 | 110.60 | 110.78 | -0.788% | 520,115 | -20.283% | |
| 2025-11-18 | 111.81 | 113.47 | 110.02 | 111.66 | -1.133% | 618,729 | -20.912% | |
| 2025-11-17 | 115.51 | 117.47 | 112.50 | 112.94 | -3.330% | 460,635 | -21.808% | |
| 2025-11-14 | 114.81 | 118.75 | 114.78 | 116.83 | -0.188% | 612,598 | -24.412% | |
| 2025-11-13 | 119.62 | 121.42 | 115.87 | 117.05 | -3.200% | 710,982 | -24.554% | |
| 2025-11-12 | 120.61 | 121.19 | 118.68 | 120.92 | +1.298% | 607,246 | -26.968% | |
| 2025-11-11 | 120.13 | 121.33 | 118.64 | 119.37 | -0.201% | 875,867 | -26.020% | |
| 2025-11-10 | 125.51 | 125.51 | 117.78 | 119.61 | -4.258% | 843,356 | -26.168% | |
| 2025-11-07 | 113.94 | 125.42 | 113.80 | 124.93 | -7.692% | 2,480,696 | -29.312% | |
| 2025-11-06 | 145.61 | 147.25 | 134.04 | 135.34 | -7.775% | 1,139,762 | -34.750% | |
| 2025-11-05 | 143.19 | 147.69 | 142.99 | 146.75 | +3.280% | 461,101 | -39.823% | |
| 2025-11-04 | 141.83 | 144.98 | 141.48 | 142.09 | -2.578% | 451,619 | -37.849% | |
| 2025-11-03 | 146.72 | 150.04 | 144.35 | 145.85 | -0.971% | 635,456 | -39.451% | |
| 2025-10-31 | 146.71 | 148.68 | 144.69 | 147.28 | +0.259% | 491,469 | -40.039% | |
| 2025-10-30 | 148.18 | 151.60 | 146.81 | 146.90 | -1.528% | 329,326 | -39.884% | |
| 2025-10-29 | 149.60 | 152.24 | 148.59 | 149.18 | +0.621% | 351,153 | -40.803% | |
| 2025-10-28 | 150.52 | 150.52 | 147.62 | 148.26 | -1.600% | 214,840 | -40.436% | |
| 2025-10-27 | 148.23 | 150.77 | 147.93 | 150.67 | +2.490% | 297,860 | -41.388% | |
| 2025-10-24 | 150.90 | 151.12 | 147.00 | 147.01 | -1.481% | 307,385 | -39.929% | |
| 2025-10-23 | 146.01 | 150.06 | 145.00 | 149.22 | +2.226% | 389,107 | -40.819% | |
| 2025-10-22 | 147.87 | 148.91 | 144.06 | 145.97 | -2.531% | 520,117 | -39.501% | |
| 2025-10-21 | 150.50 | 151.90 | 149.19 | 149.76 | -1.070% | 337,209 | -41.032% | |
| 2025-10-20 | 150.00 | 153.38 | 149.30 | 151.38 | +1.597% | 330,805 | -41.663% | |
| 2025-10-17 | 149.00 | 150.00 | 146.13 | 149.00 | -0.766% | 455,777 | -40.732% | |
| 2025-10-16 | 143.98 | 150.35 | 142.82 | 150.15 | +5.576% | 768,177 | -41.185% | |
| 2025-10-15 | 144.70 | 145.92 | 140.65 | 142.22 | +0.374% | 487,135 | -37.906% | |
| 2025-10-14 | 140.72 | 143.31 | 139.09 | 141.69 | -1.741% | 387,172 | -37.674% | |
| 2025-10-13 | 141.47 | 144.40 | 141.02 | 144.20 | +4.949% | 328,244 | -38.759% | |
| 2025-10-10 | 142.17 | 143.35 | 137.32 | 137.40 | -3.335% | 742,869 | -35.728% | |
| 2025-10-09 | 145.25 | 145.25 | 140.40 | 142.14 | -1.898% | 256,681 | -37.871% | |
| 2025-10-08 | 140.37 | 145.52 | 139.09 | 144.89 | +3.205% | 475,495 | -39.050% | |
| 2025-10-07 | 147.41 | 148.97 | 140.00 | 140.39 | -4.412% | 461,275 | -37.097% | |
| 2025-10-06 | 145.15 | 148.35 | 144.78 | 146.87 | +2.149% | 409,280 | -39.872% | |
| 2025-10-03 | 147.54 | 148.37 | 143.64 | 143.78 | -2.410% | 421,814 | -38.580% | |
| 2025-10-02 | 145.71 | 150.19 | 145.06 | 147.33 | +2.121% | 485,214 | -40.060% | |
| 2025-10-01 | 142.40 | 144.36 | 141.28 | 144.27 | +0.446% | 471,844 | -38.788% | |
| 2025-09-30 | 144.64 | 145.52 | 141.27 | 143.63 | -0.719% | 441,029 | -38.516% | |
| 2025-09-29 | 151.00 | 151.00 | 144.52 | 144.67 | -3.231% | 549,463 | -38.958% | |
| 2025-09-26 | 146.40 | 149.81 | 145.57 | 149.50 | +2.180% | 562,434 | -40.930% | |
| 2025-09-25 | 143.91 | 146.59 | 141.66 | 146.31 | -0.422% | 811,823 | -39.642% | |
| 2025-09-24 | 147.30 | 148.13 | 145.54 | 146.93 | -0.061% | 718,638 | -39.897% | |
| 2025-09-23 | 144.40 | 147.39 | 144.40 | 147.02 | +2.546% | 759,708 | -39.933% | |
| 2025-09-22 | 142.00 | 144.44 | 141.17 | 143.37 | +0.958% | 897,262 | -38.404% | |
| 2025-09-19 | 141.14 | 142.71 | 137.30 | 142.01 | +1.284% | 3,906,426 | -37.814% | |
| 2025-09-18 | 140.36 | 141.47 | 138.41 | 140.21 | +2.763% | 859,664 | -37.016% | |
| 2025-09-17 | 136.67 | 138.63 | 133.63 | 136.44 | -0.394% | 715,488 | -35.276% | |
| 2025-09-16 | 134.40 | 137.43 | 134.40 | 136.98 | +2.102% | 609,472 | -35.531% | Div $0.450 |
| 2025-09-15 | 136.37 | 137.51 | 133.44 | 134.16 | -1.721% | 893,700 | -34.176% | |
| 2025-09-12 | 138.50 | 138.50 | 136.16 | 136.51 | -1.223% | 433,193 | -35.309% | |
| 2025-09-11 | 137.16 | 138.49 | 136.00 | 138.20 | +0.758% | 585,351 | -36.100% | |
| 2025-09-10 | 139.76 | 140.35 | 136.38 | 137.16 | -1.860% | 662,666 | -35.615% | |
| 2025-09-09 | 145.57 | 145.96 | 137.79 | 139.76 | -3.886% | 836,117 | -36.813% | |
| 2025-09-08 | 145.47 | 147.40 | 142.71 | 145.41 | +0.014% | 853,380 | -39.268% | |
| 2025-09-05 | 144.87 | 147.50 | 143.53 | 145.39 | +0.491% | 712,321 | -39.260% | |
| 2025-09-04 | 138.65 | 144.88 | 137.57 | 144.68 | +4.019% | 826,787 | -38.962% | |
| 2025-09-03 | 137.81 | 139.24 | 137.00 | 139.09 | +0.542% | 480,431 | -36.509% | |
| 2025-09-02 | 136.41 | 138.47 | 135.18 | 138.34 | -0.180% | 513,514 | -36.165% | |
| 2025-08-29 | 140.64 | 141.28 | 137.70 | 138.59 | -1.862% | 446,673 | -36.280% | |
| 2025-08-28 | 141.90 | 142.00 | 138.85 | 141.22 | +0.121% | 561,705 | -37.466% | |
| 2025-08-27 | 142.67 | 143.17 | 140.71 | 141.05 | -1.742% | 509,325 | -37.391% | |
| 2025-08-26 | 143.15 | 145.02 | 143.00 | 143.55 | +0.434% | 899,403 | -38.481% | |
| 2025-08-25 | 144.65 | 144.90 | 142.75 | 142.93 | -1.339% | 323,239 | -38.215% | |
| 2025-08-22 | 140.52 | 146.29 | 140.42 | 144.87 | +3.235% | 520,147 | -39.042% | |
| 2025-08-21 | 138.85 | 140.88 | 138.57 | 140.33 | +0.029% | 327,718 | -37.070% | |
| 2025-08-20 | 140.11 | 140.76 | 138.14 | 140.29 | -0.327% | 428,476 | -37.052% | |
| 2025-08-19 | 141.88 | 143.53 | 140.00 | 140.75 | -0.796% | 393,625 | -37.258% | |
| 2025-08-18 | 142.07 | 143.08 | 140.57 | 141.88 | +0.290% | 319,722 | -37.757% | |
| 2025-08-15 | 143.69 | 143.88 | 141.38 | 141.47 | -1.470% | 494,156 | -37.577% | |
| 2025-08-14 | 142.32 | 144.47 | 141.46 | 143.58 | -1.075% | 359,184 | -38.494% | |
| 2025-08-13 | 141.22 | 145.61 | 139.70 | 145.14 | +3.317% | 503,639 | -39.155% | |
| 2025-08-12 | 137.02 | 141.03 | 136.63 | 140.48 | +3.439% | 664,606 | -37.137% | |
| 2025-08-11 | 137.62 | 138.77 | 135.19 | 135.81 | -1.337% | 533,500 | -34.975% | |
| 2025-08-08 | 138.67 | 139.50 | 137.16 | 137.65 | -0.635% | 454,427 | -35.845% | |
| 2025-08-07 | 141.17 | 141.84 | 137.16 | 138.53 | -0.331% | 563,775 | -36.252% | |
| 2025-08-06 | 139.89 | 140.58 | 138.50 | 138.99 | -0.806% | 424,904 | -36.463% | |
| 2025-08-05 | 143.40 | 143.50 | 139.43 | 140.12 | -2.199% | 655,496 | -36.975% | |
| 2025-08-04 | 145.94 | 145.94 | 141.15 | 143.27 | -1.179% | 686,318 | -38.361% | |
| 2025-08-01 | 146.10 | 152.39 | 140.78 | 144.98 | +0.402% | 1,119,514 | -39.088% | |
| 2025-07-31 | 144.77 | 146.20 | 142.17 | 144.40 | -1.400% | 1,110,723 | -38.843% | |
| 2025-07-30 | 148.59 | 148.59 | 145.73 | 146.45 | -0.786% | 536,325 | -39.700% | |
| 2025-07-29 | 151.72 | 151.72 | 146.00 | 147.61 | -2.109% | 661,111 | -40.173% | |
| 2025-07-28 | 150.73 | 151.60 | 149.88 | 150.79 | +1.059% | 337,145 | -41.435% | |
| 2025-07-25 | 150.00 | 150.00 | 148.21 | 149.21 | -0.201% | 296,816 | -40.815% | |
| 2025-07-24 | 150.46 | 150.69 | 148.19 | 149.51 | -1.586% | 223,592 | -40.934% | |
| 2025-07-23 | 153.17 | 153.17 | 150.77 | 151.92 | +0.138% | 326,309 | -41.871% | |
| 2025-07-22 | 150.23 | 152.85 | 149.76 | 151.71 | +0.985% | 456,011 | -41.790% | |
| 2025-07-21 | 152.04 | 154.07 | 150.01 | 150.23 | -0.655% | 370,448 | -41.217% | |
| 2025-07-18 | 152.72 | 153.92 | 150.03 | 151.22 | -0.119% | 269,413 | -41.602% | |
| 2025-07-17 | 151.77 | 153.25 | 151.00 | 151.40 | -0.336% | 346,263 | -41.671% | |
| 2025-07-16 | 151.78 | 152.09 | 148.47 | 151.91 | +0.168% | 416,246 | -41.867% | |
| 2025-07-15 | 155.18 | 155.96 | 151.50 | 151.66 | -0.911% | 425,816 | -41.769% | |
| 2025-07-14 | 154.39 | 154.97 | 151.83 | 153.05 | -1.569% | 421,634 | -42.300% | |
| 2025-07-11 | 156.31 | 156.46 | 154.11 | 155.49 | -1.389% | 392,982 | -43.205% | |
| 2025-07-10 | 157.78 | 159.27 | 156.67 | 157.68 | +0.305% | 340,845 | -43.994% | |
| 2025-07-09 | 159.55 | 160.98 | 155.77 | 157.20 | -1.113% | 374,883 | -43.823% | |
| 2025-07-08 | 158.06 | 161.97 | 156.54 | 158.97 | +2.357% | 545,607 | -44.449% | |
| 2025-07-07 | 158.50 | 160.72 | 154.96 | 155.31 | -2.998% | 513,367 | -43.140% | |
| 2025-07-03 | 162.36 | 162.36 | 159.11 | 160.11 | -0.824% | 274,480 | -44.844% | |
| 2025-07-02 | 156.69 | 162.06 | 156.69 | 161.44 | +2.959% | 523,760 | -45.299% | |
| 2025-07-01 | 153.54 | 158.94 | 153.49 | 156.80 | +1.515% | 415,478 | -43.680% | |
| 2025-06-30 | 156.60 | 157.41 | 153.50 | 154.46 | -1.158% | 352,320 | -42.827% | |
| 2025-06-27 | 157.02 | 157.25 | 153.88 | 156.27 | -0.083% | 1,268,318 | -43.489% | |
| 2025-06-26 | 156.61 | 158.30 | 155.86 | 156.40 | +0.224% | 436,484 | -43.536% | |
| 2025-06-25 | 156.76 | 156.96 | 154.26 | 156.05 | +0.238% | 378,734 | -43.409% | |
| 2025-06-24 | 154.08 | 156.91 | 153.19 | 155.68 | +2.286% | 626,190 | -43.275% | |
| 2025-06-23 | 150.29 | 153.67 | 148.80 | 152.20 | +0.621% | 382,353 | -41.978% | |
| 2025-06-20 | 154.46 | 154.59 | 149.48 | 151.26 | -1.356% | 893,036 | -41.617% | |
| 2025-06-18 | 152.72 | 155.18 | 152.61 | 153.34 | +0.696% | 385,697 | -42.409% | |
| 2025-06-17 | 154.26 | 156.81 | 152.26 | 152.28 | -2.309% | 428,001 | -42.008% | |
| 2025-06-16 | 155.64 | 157.55 | 154.88 | 155.88 | +1.537% | 497,844 | -43.347% | Div $0.450 |
| 2025-06-13 | 156.36 | 157.18 | 153.23 | 153.52 | -3.525% | 559,168 | -42.477% | |
| 2025-06-12 | 159.62 | 160.80 | 158.76 | 159.13 | -1.026% | 303,198 | -44.504% | |
| 2025-06-11 | 162.75 | 163.21 | 159.18 | 160.78 | -0.149% | 521,478 | -45.074% | |
| 2025-06-10 | 156.87 | 161.59 | 156.15 | 161.02 | +3.297% | 679,511 | -45.156% | |
| 2025-06-09 | 153.76 | 159.00 | 152.66 | 155.88 | +3.020% | 672,467 | -43.347% | |
| 2025-06-06 | 151.87 | 153.50 | 150.92 | 151.31 | +1.238% | 328,700 | -41.636% | |
| 2025-06-05 | 151.52 | 153.43 | 148.42 | 149.46 | -0.513% | 479,990 | -40.914% | |
| 2025-06-04 | 150.46 | 152.24 | 148.28 | 150.23 | +0.047% | 564,623 | -41.217% | |
| 2025-06-03 | 146.33 | 150.54 | 144.81 | 150.16 | +2.533% | 584,752 | -41.189% | |
| 2025-06-02 | 143.55 | 147.30 | 143.00 | 146.45 | +2.163% | 560,323 | -39.700% | |
| 2025-05-30 | 143.79 | 144.61 | 140.93 | 143.35 | -1.437% | 720,589 | -38.396% | |
| 2025-05-29 | 146.85 | 146.93 | 142.80 | 145.44 | +0.839% | 413,679 | -39.281% | |
| 2025-05-28 | 147.31 | 147.50 | 143.66 | 144.23 | -1.851% | 333,399 | -38.771% | |
| 2025-05-27 | 146.60 | 148.36 | 144.14 | 146.95 | +2.755% | 519,010 | -39.905% | |
| 2025-05-23 | 141.04 | 143.62 | 139.00 | 143.01 | -1.711% | 435,262 | -38.249% | |
| 2025-05-22 | 145.95 | 147.43 | 145.14 | 145.50 | -0.315% | 255,189 | -39.306% | |
| 2025-05-21 | 148.98 | 150.12 | 144.57 | 145.96 | -3.408% | 611,083 | -39.497% | |
| 2025-05-20 | 151.40 | 151.47 | 149.10 | 151.11 | 0.000% | 347,660 | -41.559% |