PLPC
Preformed Line Products Co
stockNASDAQ
At CloseOct 30, 2026 2:29:07 PM EDT
285.62USD-10.745%(-34.38)113,733
Pre-marketOct 30, 2026 9:29:30 AM EDT
306.00USD-4.378%(-14.01)
PLPC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 313.50 | 313.50 | 284.20 | 291.15 | -9.018% | 113,733 | 0.000% | |
| 2026-10-29 | 302.29 | 329.60 | 289.79 | 320.01 | -8.257% | 159,755 | -9.018% | |
| 2026-10-28 | 361.55 | 361.55 | 346.80 | 348.81 | -0.175% | 107,193 | -16.530% | |
| 2026-10-27 | 344.41 | 350.35 | 339.24 | 349.42 | +4.323% | 67,351 | -16.676% | |
| 2026-10-26 | 335.25 | 338.75 | 329.48 | 334.94 | +1.691% | 84,052 | -13.074% | |
| 2026-10-23 | 321.91 | 335.37 | 319.09 | 329.37 | -0.708% | 65,543 | -11.604% | |
| 2026-10-22 | 348.00 | 348.00 | 324.38 | 331.72 | -8.228% | 75,161 | -12.230% | |
| 2026-10-21 | 362.01 | 369.00 | 355.69 | 361.46 | +1.445% | 56,207 | -19.452% | |
| 2026-10-20 | 349.57 | 365.64 | 342.99 | 356.31 | -0.749% | 67,567 | -18.287% | |
| 2026-10-19 | 362.22 | 366.66 | 354.12 | 359.00 | +1.726% | 56,584 | -18.900% | |
| 2026-10-16 | 368.78 | 368.78 | 349.06 | 352.91 | -4.536% | 63,755 | -17.500% | |
| 2026-10-15 | 364.65 | 370.21 | 352.22 | 369.68 | -1.513% | 70,746 | -21.243% | |
| 2026-10-14 | 386.29 | 386.29 | 365.27 | 375.36 | -3.638% | 78,622 | -22.434% | |
| 2026-10-13 | 373.05 | 390.54 | 369.34 | 389.53 | +1.575% | 77,329 | -25.256% | |
| 2026-10-12 | 395.00 | 396.30 | 382.35 | 383.49 | -3.464% | 53,393 | -24.079% | |
| 2026-10-09 | 403.00 | 404.21 | 391.41 | 397.25 | -0.005% | 50,538 | -26.709% | |
| 2026-10-08 | 399.29 | 407.33 | 392.90 | 397.27 | -1.829% | 79,802 | -26.712% | |
| 2026-10-07 | 406.20 | 409.54 | 396.38 | 404.67 | -3.997% | 119,163 | -28.052% | |
| 2026-10-06 | 419.83 | 426.94 | 416.20 | 421.52 | +1.303% | 67,772 | -30.929% | |
| 2026-10-05 | 415.38 | 419.48 | 404.98 | 416.10 | -0.799% | 70,857 | -30.029% | |
| 2026-10-02 | 416.80 | 427.50 | 415.32 | 419.45 | +3.051% | 72,463 | -30.588% | |
| 2026-10-01 | 410.45 | 415.44 | 400.68 | 407.03 | -0.042% | 73,173 | -28.470% | Div $0.210 |
| 2026-09-30 | 421.36 | 421.60 | 406.02 | 407.20 | -1.347% | 84,370 | -28.500% | |
| 2026-09-29 | 427.85 | 427.85 | 409.69 | 412.76 | -0.867% | 82,374 | -29.463% | |
| 2026-09-28 | 421.90 | 421.94 | 409.12 | 416.37 | -1.644% | 72,947 | -30.074% | |
| 2026-09-25 | 441.39 | 441.39 | 421.14 | 423.33 | -1.510% | 71,069 | -31.224% | |
| 2026-09-24 | 420.40 | 431.00 | 414.55 | 429.82 | +0.594% | 76,921 | -32.262% | |
| 2026-09-23 | 425.20 | 428.56 | 417.93 | 427.28 | +0.489% | 63,123 | -31.860% | |
| 2026-09-22 | 418.31 | 428.10 | 413.99 | 425.20 | +0.856% | 71,143 | -31.526% | |
| 2026-09-21 | 419.49 | 425.61 | 411.65 | 421.59 | +2.233% | 63,400 | -30.940% | |
| 2026-09-18 | 413.65 | 420.04 | 403.20 | 412.38 | -0.157% | 74,020 | -29.398% | |
| 2026-09-17 | 415.42 | 427.25 | 406.02 | 413.03 | +4.088% | 96,674 | -29.509% | |
| 2026-09-16 | 412.18 | 416.87 | 390.65 | 396.81 | -1.560% | 81,010 | -26.627% | |
| 2026-09-15 | 401.31 | 405.43 | 395.85 | 403.10 | +1.220% | 64,963 | -27.772% | |
| 2026-09-14 | 402.68 | 408.42 | 391.00 | 398.24 | -5.973% | 66,946 | -26.891% | |
| 2026-09-11 | 412.59 | 428.50 | 406.49 | 423.54 | +4.826% | 57,011 | -31.258% | |
| 2026-09-10 | 397.43 | 411.67 | 395.85 | 404.04 | -1.612% | 65,050 | -27.940% | |
| 2026-09-09 | 405.53 | 419.18 | 405.53 | 410.66 | -0.255% | 56,916 | -29.102% | |
| 2026-09-08 | 404.74 | 414.19 | 394.61 | 411.71 | +3.328% | 75,053 | -29.283% | |
| 2026-09-04 | 398.68 | 406.49 | 394.53 | 398.45 | +1.482% | 86,833 | -26.929% | |
| 2026-09-03 | 392.78 | 409.42 | 387.03 | 392.63 | +0.569% | 57,860 | -25.846% | |
| 2026-09-02 | 391.51 | 394.46 | 384.13 | 390.41 | +0.466% | 67,615 | -25.425% | |
| 2026-09-01 | 400.19 | 402.69 | 385.19 | 388.60 | -3.056% | 71,724 | -25.077% | |
| 2026-08-31 | 406.48 | 406.48 | 393.27 | 400.85 | -0.792% | 64,495 | -27.367% | |
| 2026-08-28 | 421.46 | 437.50 | 404.01 | 404.05 | -4.019% | 75,945 | -27.942% | |
| 2026-08-27 | 412.01 | 426.43 | 412.01 | 420.97 | +2.733% | 68,421 | -30.838% | |
| 2026-08-26 | 408.85 | 418.57 | 405.30 | 409.77 | -0.748% | 89,351 | -28.948% | |
| 2026-08-25 | 418.00 | 420.35 | 408.57 | 412.86 | +1.457% | 73,845 | -29.480% | |
| 2026-08-24 | 429.30 | 431.25 | 403.68 | 406.93 | -5.211% | 85,627 | -28.452% | |
| 2026-08-21 | 428.34 | 432.06 | 411.27 | 429.30 | +1.882% | 91,513 | -32.180% | |
| 2026-08-20 | 428.22 | 439.99 | 408.79 | 421.37 | -3.075% | 73,084 | -30.904% | |
| 2026-08-19 | 444.76 | 452.63 | 423.66 | 434.74 | -2.253% | 106,186 | -33.029% | |
| 2026-08-18 | 459.21 | 459.21 | 443.60 | 444.76 | -6.372% | 67,454 | -34.538% | |
| 2026-08-17 | 467.20 | 483.67 | 464.67 | 475.03 | +2.238% | 79,085 | -38.709% | |
| 2026-08-14 | 449.81 | 465.05 | 445.42 | 464.63 | +3.853% | 108,418 | -37.337% | |
| 2026-08-13 | 472.51 | 472.51 | 444.25 | 447.39 | -4.410% | 114,104 | -34.923% | |
| 2026-08-12 | 491.81 | 504.69 | 467.88 | 468.03 | -2.650% | 176,372 | -37.792% | |
| 2026-08-11 | 471.00 | 489.93 | 471.00 | 480.77 | +3.921% | 76,049 | -39.441% | |
| 2026-08-10 | 471.48 | 479.99 | 460.63 | 462.63 | -0.898% | 129,475 | -37.066% | |
| 2026-08-07 | 461.45 | 472.84 | 446.80 | 466.82 | +1.317% | 110,457 | -37.631% | |
| 2026-08-06 | 463.77 | 497.00 | 455.68 | 460.75 | -2.236% | 184,260 | -36.810% | |
| 2026-08-05 | 430.06 | 475.69 | 426.49 | 471.29 | +11.258% | 144,692 | -38.223% | |
| 2026-08-04 | 368.02 | 426.00 | 363.97 | 423.60 | +18.274% | 122,863 | -31.268% | |
| 2026-08-03 | 352.11 | 362.50 | 347.75 | 358.15 | +0.328% | 94,690 | -18.707% | |
| 2026-07-31 | 369.02 | 385.49 | 353.95 | 356.98 | -3.116% | 163,269 | -18.441% | |
| 2026-07-30 | 347.08 | 370.00 | 337.99 | 368.46 | +29.964% | 164,984 | -20.982% | |
| 2026-07-29 | 296.65 | 299.99 | 278.08 | 283.51 | -4.577% | 175,712 | +2.695% | |
| 2026-07-28 | 302.53 | 302.53 | 289.02 | 297.11 | -4.714% | 96,712 | -2.006% | |
| 2026-07-27 | 315.15 | 322.20 | 300.00 | 311.81 | +0.190% | 107,635 | -6.626% | |
| 2026-07-24 | 326.01 | 326.01 | 310.00 | 311.22 | -4.481% | 71,291 | -6.449% | |
| 2026-07-23 | 320.48 | 329.69 | 318.57 | 325.82 | -0.172% | 69,675 | -10.641% | |
| 2026-07-22 | 325.01 | 335.57 | 325.01 | 326.38 | -2.138% | 46,891 | -10.794% | |
| 2026-07-21 | 333.11 | 340.00 | 323.74 | 333.51 | +3.597% | 85,211 | -12.701% | |
| 2026-07-20 | 332.35 | 335.87 | 321.47 | 321.93 | -1.680% | 67,713 | -9.561% | |
| 2026-07-17 | 317.27 | 336.35 | 314.57 | 327.43 | -0.438% | 97,404 | -11.080% | |
| 2026-07-16 | 344.48 | 344.48 | 320.00 | 328.87 | -4.855% | 76,544 | -11.470% | |
| 2026-07-15 | 350.74 | 351.84 | 341.05 | 345.65 | -0.078% | 76,574 | -15.767% | |
| 2026-07-14 | 346.69 | 352.00 | 343.83 | 345.92 | +1.732% | 57,605 | -15.833% | |
| 2026-07-13 | 344.24 | 363.00 | 333.96 | 340.03 | -1.836% | 75,328 | -14.375% | |
| 2026-07-10 | 362.36 | 369.65 | 343.32 | 346.39 | +0.534% | 94,703 | -15.947% | |
| 2026-07-09 | 340.95 | 352.44 | 340.65 | 344.55 | +3.057% | 76,327 | -15.498% | |
| 2026-07-08 | 325.58 | 339.84 | 323.13 | 334.33 | +2.461% | 77,262 | -12.915% | |
| 2026-07-07 | 361.40 | 361.40 | 316.19 | 326.30 | -11.278% | 133,501 | -10.772% | |
| 2026-07-06 | 371.06 | 381.29 | 361.36 | 367.78 | -0.268% | 94,816 | -20.836% | |
| 2026-07-02 | 392.24 | 395.56 | 358.55 | 368.77 | -6.289% | 108,240 | -21.048% | |
| 2026-07-01 | 403.37 | 414.35 | 391.93 | 393.52 | -4.150% | 106,582 | -26.014% | Div $0.210 |
| 2026-06-30 | 405.56 | 412.13 | 382.44 | 410.56 | +1.445% | 92,510 | -29.085% | |
| 2026-06-29 | 396.22 | 404.95 | 387.05 | 404.71 | +2.287% | 113,874 | -28.060% | |
| 2026-06-26 | 397.48 | 406.60 | 390.00 | 395.66 | -2.306% | 192,973 | -26.414% | |
| 2026-06-25 | 393.89 | 407.25 | 384.45 | 405.00 | +5.384% | 132,305 | -28.111% | |
| 2026-06-24 | 383.47 | 392.90 | 380.02 | 384.31 | +0.219% | 72,135 | -24.241% | |
| 2026-06-23 | 385.02 | 396.30 | 368.19 | 383.47 | -4.429% | 88,302 | -24.075% | |
| 2026-06-22 | 389.02 | 402.40 | 388.00 | 401.24 | +4.416% | 85,246 | -27.437% | |
| 2026-06-18 | 373.55 | 386.10 | 373.55 | 384.27 | +5.488% | 90,541 | -24.233% | |
| 2026-06-17 | 373.98 | 384.94 | 362.62 | 364.28 | -1.827% | 103,276 | -20.075% | |
| 2026-06-16 | 382.75 | 387.52 | 369.65 | 371.06 | -2.394% | 82,548 | -21.536% | |
| 2026-06-15 | 388.00 | 394.93 | 375.83 | 380.16 | +1.263% | 92,163 | -23.414% | |
| 2026-06-12 | 379.39 | 388.26 | 374.64 | 375.42 | -0.279% | 98,367 | -22.447% | |
| 2026-06-11 | 360.11 | 381.88 | 360.11 | 376.47 | +6.903% | 89,284 | -22.663% | |
| 2026-06-10 | 372.33 | 378.00 | 350.76 | 352.16 | -4.829% | 115,118 | -17.325% | |
| 2026-06-09 | 381.19 | 384.34 | 349.49 | 370.03 | -0.847% | 104,488 | -21.317% | |
| 2026-06-08 | 372.82 | 375.93 | 365.20 | 373.19 | +2.801% | 73,033 | -21.983% | |
| 2026-06-05 | 373.97 | 379.53 | 359.82 | 363.02 | -3.529% | 133,155 | -19.798% | |
| 2026-06-04 | 368.44 | 380.55 | 360.01 | 376.30 | -0.489% | 116,347 | -22.628% | |
| 2026-06-03 | 387.35 | 393.64 | 375.00 | 378.15 | -2.468% | 174,916 | -23.007% | |
| 2026-06-02 | 379.62 | 397.34 | 379.62 | 387.72 | +3.049% | 60,677 | -24.907% | |
| 2026-06-01 | 363.45 | 378.81 | 360.61 | 376.25 | +1.739% | 67,135 | -22.618% | |
| 2026-05-29 | 376.37 | 379.89 | 361.17 | 369.82 | -1.899% | 78,505 | -21.273% | |
| 2026-05-28 | 378.16 | 386.90 | 364.42 | 376.98 | -0.808% | 135,796 | -22.768% | |
| 2026-05-27 | 381.57 | 386.00 | 370.00 | 380.05 | +0.838% | 81,044 | -23.392% | |
| 2026-05-26 | 361.52 | 378.56 | 361.52 | 376.89 | +5.329% | 82,302 | -22.749% | |
| 2026-05-22 | 343.58 | 358.43 | 339.63 | 357.82 | +4.899% | 101,012 | -18.632% | |
| 2026-05-21 | 336.76 | 345.30 | 332.25 | 341.11 | +1.151% | 77,475 | -14.646% | |
| 2026-05-20 | 334.49 | 341.78 | 329.01 | 337.23 | +2.399% | 59,491 | -13.664% | |
| 2026-05-19 | 327.80 | 337.85 | 322.50 | 329.33 | -1.819% | 117,415 | -11.593% | |
| 2026-05-18 | 348.00 | 348.00 | 328.17 | 335.43 | -3.457% | 99,720 | -13.201% | |
| 2026-05-15 | 344.89 | 350.01 | 338.30 | 347.44 | -1.873% | 126,265 | -16.201% | |
| 2026-05-14 | 347.65 | 357.79 | 343.08 | 354.07 | +2.002% | 130,770 | -17.770% | |
| 2026-05-13 | 348.85 | 351.39 | 338.22 | 347.12 | +0.837% | 65,209 | -16.124% | |
| 2026-05-12 | 355.52 | 355.52 | 334.71 | 344.24 | -3.569% | 56,569 | -15.422% | |
| 2026-05-11 | 346.46 | 365.38 | 340.49 | 356.98 | +3.099% | 68,598 | -18.441% | |
| 2026-05-08 | 350.07 | 356.97 | 342.78 | 346.25 | +0.281% | 78,015 | -15.913% | |
| 2026-05-07 | 366.68 | 368.87 | 344.86 | 345.28 | -5.684% | 100,791 | -15.677% | |
| 2026-05-06 | 362.50 | 371.80 | 355.00 | 366.09 | +2.072% | 151,390 | -20.470% | |
| 2026-05-05 | 314.41 | 360.99 | 314.29 | 358.66 | +15.786% | 200,172 | -18.823% | |
| 2026-05-04 | 337.78 | 341.05 | 306.90 | 309.76 | -7.182% | 155,629 | -6.008% | |
| 2026-05-01 | 333.35 | 343.65 | 321.40 | 333.73 | +0.445% | 130,013 | -12.759% | |
| 2026-04-30 | 342.35 | 353.70 | 320.35 | 332.25 | -1.494% | 142,752 | -12.370% | |
| 2026-04-29 | 356.32 | 365.60 | 328.55 | 337.29 | -5.388% | 210,561 | -13.680% | |
| 2026-04-28 | 349.99 | 357.50 | 344.68 | 356.50 | +0.860% | 128,524 | -18.331% | |
| 2026-04-27 | 352.53 | 354.53 | 342.80 | 353.46 | +0.652% | 129,503 | -17.629% | |
| 2026-04-24 | 330.90 | 352.37 | 327.41 | 351.17 | +6.804% | 208,043 | -17.091% | |
| 2026-04-23 | 331.75 | 344.34 | 326.83 | 328.80 | -0.076% | 165,366 | -11.451% | |
| 2026-04-22 | 325.00 | 333.48 | 320.16 | 329.05 | +2.339% | 209,078 | -11.518% | |
| 2026-04-21 | 321.00 | 335.15 | 316.76 | 321.53 | +0.162% | 167,472 | -9.449% | |
| 2026-04-20 | 313.19 | 322.08 | 313.19 | 321.01 | +0.756% | 209,419 | -9.302% | |
| 2026-04-17 | 304.00 | 322.44 | 302.36 | 318.60 | +6.730% | 182,129 | -8.616% | |
| 2026-04-16 | 312.79 | 314.31 | 289.88 | 298.51 | -4.681% | 153,897 | -2.466% | |
| 2026-04-15 | 320.02 | 320.10 | 306.61 | 313.17 | -2.394% | 176,935 | -7.031% | |
| 2026-04-14 | 312.47 | 324.55 | 309.81 | 320.85 | +2.962% | 160,475 | -9.257% | |
| 2026-04-13 | 309.55 | 313.90 | 308.89 | 311.62 | -0.112% | 97,909 | -6.569% | |
| 2026-04-10 | 320.26 | 324.00 | 308.62 | 311.97 | -2.130% | 104,894 | -6.674% | |
| 2026-04-09 | 302.60 | 323.98 | 302.60 | 318.76 | +5.146% | 127,950 | -8.662% | |
| 2026-04-08 | 298.35 | 308.49 | 297.03 | 303.16 | +7.124% | 350,600 | -3.962% | |
| 2026-04-07 | 285.94 | 288.96 | 266.25 | 283.00 | -3.115% | 209,607 | +2.880% | |
| 2026-04-06 | 302.32 | 303.85 | 281.57 | 292.10 | -3.527% | 355,591 | -0.325% | |
| 2026-04-02 | 281.92 | 305.00 | 280.00 | 302.78 | +3.898% | 161,140 | -3.841% | |
| 2026-04-01 | 270.75 | 293.60 | 270.75 | 291.42 | +7.634% | 181,493 | -0.093% | Div $0.210 |
| 2026-03-31 | 267.46 | 276.44 | 265.01 | 270.75 | +2.646% | 132,880 | +7.535% | |
| 2026-03-30 | 276.07 | 276.75 | 259.80 | 263.77 | -4.390% | 182,803 | +10.380% | |
| 2026-03-27 | 270.81 | 279.23 | 270.81 | 275.88 | +1.166% | 195,725 | +5.535% | |
| 2026-03-26 | 272.41 | 278.56 | 268.15 | 272.70 | -1.396% | 226,942 | +6.766% | |
| 2026-03-25 | 280.12 | 280.12 | 271.15 | 276.56 | +0.062% | 207,398 | +5.276% | |
| 2026-03-24 | 272.26 | 283.87 | 272.26 | 276.39 | +0.740% | 282,106 | +5.340% | |
| 2026-03-23 | 268.00 | 285.99 | 268.00 | 274.36 | +4.284% | 79,388 | +6.120% | |
| 2026-03-20 | 261.55 | 265.67 | 254.65 | 263.09 | +0.156% | 204,403 | +10.666% | |
| 2026-03-19 | 252.99 | 264.66 | 251.02 | 262.68 | +2.533% | 109,108 | +10.838% | |
| 2026-03-18 | 253.55 | 263.71 | 253.55 | 256.19 | +1.041% | 60,666 | +13.646% | |
| 2026-03-17 | 249.86 | 259.25 | 249.86 | 253.55 | +1.477% | 59,446 | +14.829% | |
| 2026-03-16 | 267.10 | 268.88 | 241.01 | 249.86 | -4.506% | 251,035 | +16.525% | |
| 2026-03-13 | 265.99 | 271.69 | 257.86 | 261.65 | +0.311% | 188,098 | +11.275% | |
| 2026-03-12 | 260.05 | 267.39 | 257.04 | 260.84 | -2.391% | 171,247 | +11.620% | |
| 2026-03-11 | 265.00 | 275.00 | 255.70 | 267.23 | +0.796% | 181,410 | +8.951% | |
| 2026-03-10 | 243.66 | 271.30 | 243.66 | 265.12 | +8.982% | 236,425 | +9.818% | |
| 2026-03-09 | 229.22 | 246.16 | 222.99 | 243.27 | +3.203% | 164,703 | +19.682% | |
| 2026-03-06 | 240.48 | 245.78 | 231.81 | 235.72 | -5.345% | 89,715 | +23.515% | |
| 2026-03-05 | 245.00 | 256.20 | 223.00 | 249.03 | -2.567% | 195,117 | +16.914% | |
| 2026-03-04 | 254.09 | 257.21 | 248.10 | 255.59 | +1.752% | 134,543 | +13.913% | |
| 2026-03-03 | 249.83 | 255.28 | 243.59 | 251.19 | -2.940% | 125,742 | +15.908% | |
| 2026-03-02 | 250.29 | 259.35 | 245.59 | 258.80 | +2.030% | 181,468 | +12.500% | |
| 2026-02-27 | 257.00 | 257.00 | 248.97 | 253.65 | -2.562% | 169,917 | +14.784% | |
| 2026-02-26 | 259.61 | 260.73 | 249.93 | 260.32 | -0.447% | 67,706 | +11.843% | |
| 2026-02-25 | 262.77 | 267.49 | 259.79 | 261.49 | +0.841% | 122,562 | +11.343% | |
| 2026-02-24 | 255.00 | 260.51 | 254.15 | 259.31 | +1.690% | 90,200 | +12.279% | |
| 2026-02-23 | 262.62 | 264.04 | 251.27 | 255.00 | -2.902% | 112,934 | +14.176% | |
| 2026-02-20 | 256.48 | 265.61 | 255.00 | 262.62 | +0.930% | 123,668 | +10.864% | |
| 2026-02-19 | 251.03 | 262.15 | 250.74 | 260.20 | +3.242% | 128,729 | +11.895% | |
| 2026-02-18 | 275.00 | 276.12 | 246.17 | 252.03 | -7.762% | 120,098 | +15.522% | |
| 2026-02-17 | 273.01 | 277.79 | 270.68 | 273.24 | -2.072% | 155,179 | +6.555% | |
| 2026-02-13 | 272.04 | 280.80 | 268.52 | 279.02 | +2.770% | 81,595 | +4.347% | |
| 2026-02-12 | 282.86 | 287.96 | 269.01 | 271.50 | -2.733% | 79,175 | +7.238% | |
| 2026-02-11 | 277.56 | 280.60 | 274.25 | 279.13 | +2.772% | 67,892 | +4.306% | |
| 2026-02-10 | 272.66 | 276.60 | 270.20 | 271.60 | -0.934% | 152,578 | +7.198% | |
| 2026-02-09 | 280.61 | 281.29 | 274.02 | 274.16 | -2.229% | 57,764 | +6.197% | |
| 2026-02-06 | 268.69 | 282.15 | 268.69 | 280.41 | +5.963% | 152,441 | +3.830% | |
| 2026-02-05 | 257.92 | 265.96 | 255.00 | 264.63 | +1.582% | 187,153 | +10.022% | |
| 2026-02-04 | 272.57 | 281.05 | 246.21 | 260.51 | -3.508% | 215,614 | +11.762% | |
| 2026-02-03 | 261.14 | 271.40 | 259.78 | 269.98 | +3.811% | 138,689 | +7.841% | |
| 2026-02-02 | 250.80 | 261.77 | 250.80 | 260.07 | +3.638% | 71,372 | +11.951% | |
| 2026-01-30 | 252.98 | 257.31 | 248.18 | 250.94 | -2.396% | 197,565 | +16.024% | |
| 2026-01-29 | 249.71 | 260.69 | 245.82 | 257.10 | +3.632% | 170,954 | +13.244% | |
| 2026-01-28 | 243.47 | 253.31 | 237.34 | 248.09 | +2.938% | 123,404 | +17.357% | |
| 2026-01-27 | 240.35 | 241.16 | 233.10 | 241.01 | +0.037% | 109,396 | +20.804% | |
| 2026-01-26 | 238.08 | 246.85 | 236.26 | 240.92 | +1.620% | 121,348 | +20.849% | |
| 2026-01-23 | 247.68 | 247.68 | 235.89 | 237.08 | -5.331% | 104,788 | +22.807% | |
| 2026-01-22 | 245.30 | 251.66 | 245.06 | 250.43 | +2.354% | 78,364 | +16.260% | |
| 2026-01-21 | 242.64 | 245.02 | 235.06 | 244.67 | +2.248% | 72,318 | +18.997% | |
| 2026-01-20 | 240.71 | 246.59 | 238.98 | 239.29 | -3.129% | 68,601 | +21.672% | |
| 2026-01-16 | 248.35 | 250.03 | 242.21 | 247.02 | -0.467% | 96,931 | +17.865% | |
| 2026-01-15 | 241.43 | 248.51 | 241.43 | 248.18 | +2.313% | 75,967 | +17.314% | |
| 2026-01-14 | 240.13 | 244.19 | 227.62 | 242.57 | +1.138% | 119,031 | +20.027% | |
| 2026-01-13 | 244.02 | 248.90 | 237.79 | 239.84 | -1.321% | 76,453 | +21.393% | |
| 2026-01-12 | 232.40 | 246.37 | 232.40 | 243.05 | +3.934% | 145,938 | +19.790% | |
| 2026-01-09 | 235.68 | 236.91 | 232.24 | 233.85 | -0.392% | 87,623 | +24.503% | |
| 2026-01-08 | 231.51 | 236.69 | 224.43 | 234.77 | +1.172% | 112,636 | +24.015% | |
| 2026-01-07 | 232.85 | 234.00 | 227.45 | 232.05 | -0.144% | 98,007 | +25.469% | |
| 2026-01-06 | 224.43 | 232.58 | 212.86 | 232.38 | +3.094% | 111,766 | +25.288% | |
| 2026-01-05 | 212.32 | 229.90 | 212.32 | 225.41 | +6.361% | 131,622 | +29.165% | Div $0.210 |
| 2026-01-02 | 209.52 | 212.19 | 207.57 | 211.93 | +2.525% | 113,637 | +37.380% | |
| 2025-12-31 | 210.44 | 210.44 | 206.34 | 206.71 | -1.665% | 73,273 | +40.849% | |
| 2025-12-30 | 209.17 | 210.63 | 207.90 | 210.21 | +0.497% | 94,736 | +38.504% | |
| 2025-12-29 | 213.16 | 213.16 | 207.00 | 209.17 | -1.687% | 86,831 | +39.193% | |
| 2025-12-26 | 215.78 | 215.78 | 210.86 | 212.76 | -1.468% | 74,591 | +36.844% | |
| 2025-12-24 | 215.99 | 218.50 | 214.00 | 215.93 | +0.349% | 42,245 | +34.835% | |
| 2025-12-23 | 218.67 | 220.74 | 214.00 | 215.18 | -1.798% | 102,606 | +35.305% | |
| 2025-12-22 | 217.00 | 223.14 | 216.60 | 219.12 | +1.831% | 48,618 | +32.872% | |
| 2025-12-19 | 213.92 | 218.36 | 213.92 | 215.18 | +0.261% | 96,163 | +35.305% | |
| 2025-12-18 | 208.55 | 217.70 | 206.00 | 214.62 | +4.311% | 97,426 | +35.658% | |
| 2025-12-17 | 222.76 | 223.37 | 205.12 | 205.75 | -6.846% | 123,582 | +41.507% | |
| 2025-12-16 | 226.88 | 231.66 | 220.04 | 220.87 | -3.331% | 119,814 | +31.820% | |
| 2025-12-15 | 231.87 | 233.83 | 227.96 | 228.48 | -1.422% | 83,460 | +27.429% | |
| 2025-12-12 | 234.04 | 235.06 | 228.27 | 231.78 | +0.119% | 91,076 | +25.618% | |
| 2025-12-11 | 233.83 | 238.00 | 229.13 | 231.50 | -1.489% | 89,669 | +25.767% | |
| 2025-12-10 | 225.03 | 238.90 | 225.03 | 235.00 | +4.061% | 102,552 | +23.894% | |
| 2025-12-09 | 220.43 | 226.13 | 220.43 | 225.83 | +2.529% | 59,818 | +28.924% | |
| 2025-12-08 | 217.57 | 220.26 | 215.31 | 220.26 | +1.376% | 60,633 | +32.185% | |
| 2025-12-05 | 218.77 | 219.76 | 214.75 | 217.27 | +0.028% | 70,713 | +34.004% | |
| 2025-12-04 | 214.90 | 219.99 | 213.81 | 217.21 | +1.334% | 64,496 | +34.041% | |
| 2025-12-03 | 210.77 | 216.47 | 205.00 | 214.35 | +2.105% | 99,757 | +35.829% | |
| 2025-12-02 | 204.99 | 213.42 | 204.99 | 209.93 | +2.756% | 67,674 | +38.689% | |
| 2025-12-01 | 201.30 | 207.20 | 200.62 | 204.30 | -0.463% | 52,538 | +42.511% | |
| 2025-11-28 | 202.00 | 205.25 | 202.00 | 205.25 | +0.151% | 21,328 | +41.851% | |
| 2025-11-26 | 209.48 | 209.48 | 202.10 | 204.94 | +0.727% | 56,490 | +42.066% | |
| 2025-11-25 | 191.88 | 203.47 | 191.42 | 203.46 | +4.242% | 91,822 | +43.099% | |
| 2025-11-24 | 193.69 | 196.47 | 189.67 | 195.18 | +2.905% | 84,785 | +49.170% | |
| 2025-11-21 | 185.09 | 194.19 | 184.02 | 189.67 | +1.831% | 69,018 | +53.503% | |
| 2025-11-20 | 197.27 | 199.00 | 184.03 | 186.26 | -3.582% | 88,262 | +56.314% | |
| 2025-11-19 | 194.19 | 198.06 | 192.11 | 193.18 | +0.615% | 31,709 | +50.714% | |
| 2025-11-18 | 192.00 | 196.90 | 192.00 | 192.00 | +0.224% | 84,809 | +51.641% | |
| 2025-11-17 | 205.00 | 206.33 | 191.16 | 191.57 | -6.487% | 55,386 | +51.981% | |
| 2025-11-14 | 197.45 | 208.87 | 195.01 | 204.86 | +1.448% | 103,529 | +42.121% | |
| 2025-11-13 | 206.40 | 208.71 | 201.00 | 201.94 | -2.841% | 106,283 | +44.180% | |
| 2025-11-12 | 207.88 | 211.40 | 205.59 | 207.84 | +0.742% | 50,433 | +40.084% | |
| 2025-11-11 | 212.91 | 215.00 | 204.84 | 206.31 | -3.728% | 108,597 | +41.123% | |
| 2025-11-10 | 214.32 | 218.23 | 209.10 | 214.30 | +2.213% | 90,498 | +35.861% | |
| 2025-11-07 | 205.17 | 211.19 | 199.36 | 209.66 | +0.803% | 72,422 | +38.868% | |
| 2025-11-06 | 212.00 | 214.80 | 204.00 | 207.99 | -1.822% | 80,015 | +39.983% | |
| 2025-11-05 | 211.61 | 216.29 | 209.80 | 211.85 | +0.431% | 56,395 | +37.432% | |
| 2025-11-04 | 208.56 | 215.69 | 207.00 | 210.94 | -0.175% | 89,564 | +38.025% | |
| 2025-11-03 | 214.54 | 217.58 | 208.91 | 211.31 | -0.377% | 158,354 | +37.783% | |
| 2025-10-31 | 222.28 | 225.00 | 211.34 | 212.11 | -3.212% | 131,691 | +37.264% | |
| 2025-10-30 | 238.41 | 245.99 | 215.00 | 219.15 | -6.725% | 189,116 | +32.854% | |
| 2025-10-29 | 228.98 | 238.94 | 227.51 | 234.95 | +2.692% | 137,474 | +23.920% | |
| 2025-10-28 | 228.70 | 232.89 | 223.02 | 228.79 | +0.092% | 128,259 | +27.256% | |
| 2025-10-27 | 238.55 | 238.55 | 225.76 | 228.58 | -3.910% | 67,277 | +27.373% | |
| 2025-10-24 | 236.62 | 241.00 | 235.66 | 237.88 | +1.697% | 61,174 | +22.394% | |
| 2025-10-23 | 222.28 | 235.70 | 222.28 | 233.91 | +6.072% | 72,373 | +24.471% | |
| 2025-10-22 | 231.18 | 232.00 | 216.00 | 220.52 | -4.788% | 98,585 | +32.029% | |
| 2025-10-21 | 233.01 | 235.03 | 227.41 | 231.61 | -0.383% | 50,709 | +25.707% | |
| 2025-10-20 | 235.25 | 235.90 | 229.62 | 232.50 | +3.059% | 125,222 | +25.226% | |
| 2025-10-17 | 224.28 | 228.41 | 218.56 | 225.60 | -0.805% | 92,805 | +29.056% | |
| 2025-10-16 | 241.23 | 242.49 | 224.62 | 227.43 | -5.158% | 198,813 | +28.017% | |
| 2025-10-15 | 223.39 | 240.13 | 220.40 | 239.80 | +9.383% | 163,656 | +21.414% | |
| 2025-10-14 | 211.75 | 221.09 | 208.28 | 219.23 | +2.674% | 104,026 | +32.806% | |
| 2025-10-13 | 207.13 | 214.32 | 205.00 | 213.52 | +4.462% | 84,004 | +36.357% | |
| 2025-10-10 | 214.72 | 217.18 | 203.07 | 204.40 | -0.743% | 178,169 | +42.441% | |
| 2025-10-09 | 203.34 | 209.00 | 198.43 | 205.93 | +2.744% | 153,448 | +41.383% | |
| 2025-10-08 | 190.01 | 202.66 | 188.84 | 200.43 | +5.840% | 183,483 | +45.263% | |
| 2025-10-07 | 196.92 | 198.89 | 187.54 | 189.37 | -4.141% | 120,335 | +53.747% | |
| 2025-10-06 | 200.29 | 204.22 | 196.77 | 197.55 | -1.101% | 169,592 | +47.380% | |
| 2025-10-03 | 198.72 | 203.92 | 197.47 | 199.75 | +0.316% | 68,445 | +45.757% | |
| 2025-10-02 | 199.00 | 201.98 | 197.32 | 199.12 | -0.851% | 141,985 | +46.218% | |
| 2025-10-01 | 194.97 | 201.28 | 193.31 | 200.83 | +2.386% | 98,882 | +44.973% | Div $0.200 |
| 2025-09-30 | 194.98 | 198.90 | 190.51 | 196.15 | +0.307% | 115,710 | +48.432% | |
| 2025-09-29 | 200.55 | 202.08 | 195.11 | 195.55 | -1.911% | 72,150 | +48.888% | |
| 2025-09-26 | 198.21 | 200.99 | 194.38 | 199.36 | +0.418% | 95,097 | +46.042% | |
| 2025-09-25 | 196.30 | 199.90 | 192.00 | 198.53 | -0.030% | 83,071 | +46.653% | |
| 2025-09-24 | 200.60 | 202.99 | 192.32 | 198.59 | -1.147% | 87,227 | +46.609% | |
| 2025-09-23 | 207.30 | 208.99 | 200.54 | 200.90 | -2.634% | 84,810 | +44.926% | |
| 2025-09-22 | 201.66 | 206.92 | 199.88 | 206.33 | +2.250% | 75,023 | +41.109% | |
| 2025-09-19 | 207.08 | 207.08 | 200.78 | 201.79 | -2.058% | 86,855 | +44.284% | |
| 2025-09-18 | 201.92 | 207.02 | 200.99 | 206.03 | +2.607% | 51,601 | +41.314% | |
| 2025-09-17 | 198.31 | 205.33 | 197.20 | 200.79 | +1.586% | 85,227 | +44.999% | |
| 2025-09-16 | 199.08 | 200.50 | 194.43 | 197.66 | -1.352% | 72,096 | +47.298% | |
| 2025-09-15 | 199.88 | 203.00 | 197.41 | 200.37 | +0.815% | 101,750 | +45.306% | |
| 2025-09-12 | 197.53 | 199.13 | 196.31 | 198.75 | +0.065% | 41,553 | +46.491% | |
| 2025-09-11 | 193.01 | 199.27 | 193.01 | 198.62 | +2.609% | 66,465 | +46.586% | |
| 2025-09-10 | 189.28 | 194.25 | 186.12 | 193.57 | +2.662% | 61,662 | +50.411% | |
| 2025-09-09 | 192.47 | 193.50 | 187.29 | 188.55 | -2.072% | 28,999 | +54.415% | |
| 2025-09-08 | 192.56 | 194.46 | 190.94 | 192.54 | +0.213% | 48,758 | +51.215% | |
| 2025-09-05 | 192.84 | 195.10 | 187.80 | 192.13 | +0.413% | 48,422 | +51.538% | |
| 2025-09-04 | 189.30 | 191.70 | 186.75 | 191.34 | +0.896% | 72,092 | +52.164% | |
| 2025-09-03 | 187.05 | 190.30 | 186.79 | 189.64 | +0.915% | 105,642 | +53.528% | |
| 2025-09-02 | 189.13 | 190.00 | 187.11 | 187.92 | -1.649% | 42,256 | +54.933% | |
| 2025-08-29 | 196.60 | 196.60 | 189.79 | 191.07 | -3.251% | 79,105 | +52.379% | |
| 2025-08-28 | 191.84 | 197.56 | 190.12 | 197.49 | +3.544% | 112,437 | +47.425% | |
| 2025-08-27 | 195.35 | 195.97 | 190.55 | 190.73 | -1.913% | 57,318 | +52.650% | |
| 2025-08-26 | 190.22 | 195.06 | 190.12 | 194.45 | +1.785% | 68,355 | +49.730% | |
| 2025-08-25 | 193.00 | 195.15 | 190.07 | 191.04 | -1.215% | 61,882 | +52.403% | |
| 2025-08-22 | 186.06 | 193.60 | 184.50 | 193.39 | +4.779% | 43,114 | +50.551% | |
| 2025-08-21 | 178.07 | 184.89 | 178.07 | 184.57 | +2.550% | 58,368 | +57.745% | |
| 2025-08-20 | 180.75 | 180.91 | 177.18 | 179.98 | -0.211% | 36,575 | +61.768% | |
| 2025-08-19 | 180.69 | 182.48 | 178.66 | 180.36 | -0.111% | 46,039 | +61.427% | |
| 2025-08-18 | 178.35 | 182.50 | 177.00 | 180.56 | +1.552% | 36,204 | +61.248% | |
| 2025-08-15 | 183.90 | 183.90 | 172.10 | 177.80 | -3.191% | 69,615 | +63.751% | |
| 2025-08-14 | 172.19 | 184.61 | 172.11 | 183.66 | +4.175% | 52,855 | +58.527% | |
| 2025-08-13 | 170.67 | 176.40 | 170.52 | 176.30 | +2.500% | 37,883 | +65.145% | |
| 2025-08-12 | 163.92 | 172.00 | 161.87 | 172.00 | +6.304% | 38,338 | +69.273% | |
| 2025-08-11 | 160.07 | 162.63 | 158.97 | 161.80 | +1.684% | 24,735 | +79.944% | |
| 2025-08-08 | 155.64 | 159.31 | 155.64 | 159.12 | +3.030% | 20,178 | +82.975% | |
| 2025-08-07 | 156.89 | 158.06 | 153.22 | 154.44 | -1.301% | 26,060 | +88.520% | |
| 2025-08-06 | 152.80 | 156.77 | 151.11 | 156.47 | +1.660% | 31,265 | +86.068% | |
| 2025-08-05 | 154.86 | 155.00 | 148.04 | 153.92 | +0.023% | 33,841 | +89.157% | |
| 2025-08-04 | 148.97 | 154.24 | 148.37 | 153.88 | +3.417% | 57,011 | +89.200% | |
| 2025-08-01 | 151.07 | 152.42 | 145.55 | 148.80 | -3.583% | 49,514 | +95.665% | |
| 2025-07-31 | 153.08 | 157.37 | 147.91 | 154.33 | +9.773% | 82,358 | +88.654% | |
| 2025-07-30 | 144.20 | 145.21 | 139.53 | 140.59 | -1.603% | 68,954 | +107.092% | |
| 2025-07-29 | 143.58 | 144.28 | 141.24 | 142.88 | +0.492% | 42,271 | +103.772% | |
| 2025-07-28 | 141.38 | 142.89 | 140.11 | 142.18 | +0.666% | 39,170 | +104.776% | |
| 2025-07-25 | 143.14 | 143.79 | 139.04 | 141.24 | -0.388% | 33,824 | +106.138% | |
| 2025-07-24 | 146.02 | 146.02 | 141.40 | 141.79 | -2.897% | 38,157 | +105.339% | |
| 2025-07-23 | 144.94 | 147.65 | 144.52 | 146.02 | +1.537% | 48,470 | +99.390% | |
| 2025-07-22 | 144.60 | 146.41 | 143.81 | 143.81 | -0.930% | 69,238 | +102.455% | |
| 2025-07-21 | 149.72 | 150.25 | 144.54 | 145.16 | -2.394% | 86,095 | +100.572% | |
| 2025-07-18 | 155.01 | 155.01 | 148.56 | 148.72 | -2.931% | 72,482 | +95.771% | |
| 2025-07-17 | 157.77 | 160.00 | 153.19 | 153.21 | -2.215% | 69,280 | +90.033% | |
| 2025-07-16 | 161.80 | 162.91 | 156.66 | 156.68 | -2.744% | 54,511 | +85.825% | |
| 2025-07-15 | 169.30 | 170.88 | 161.10 | 161.10 | -4.776% | 227,544 | +80.726% | |
| 2025-07-14 | 167.32 | 169.31 | 163.18 | 169.18 | +1.112% | 470,619 | +72.095% | |
| 2025-07-11 | 167.28 | 169.09 | 164.21 | 167.32 | -0.167% | 430,232 | +74.008% | |
| 2025-07-10 | 168.28 | 171.94 | 167.47 | 167.60 | -0.493% | 275,813 | +73.717% | |
| 2025-07-09 | 167.14 | 169.22 | 165.28 | 168.43 | +1.629% | 190,902 | +72.861% | |
| 2025-07-08 | 166.02 | 169.36 | 164.32 | 165.73 | -0.060% | 128,782 | +75.677% | |
| 2025-07-07 | 168.55 | 169.17 | 164.85 | 165.83 | -2.044% | 112,552 | +75.571% | |
| 2025-07-03 | 166.64 | 170.47 | 165.01 | 169.29 | +1.323% | 42,188 | +71.983% | |
| 2025-07-02 | 160.98 | 167.08 | 158.03 | 167.08 | +3.757% | 114,245 | +74.258% | |
| 2025-07-01 | 159.28 | 162.86 | 155.45 | 161.03 | +0.763% | 140,694 | +80.805% | Div $0.200 |
| 2025-06-30 | 160.56 | 165.33 | 157.52 | 159.81 | +0.509% | 137,225 | +82.185% | |
| 2025-06-27 | 159.48 | 161.39 | 156.48 | 159.00 | -0.582% | 147,445 | +83.113% | |
| 2025-06-26 | 153.22 | 161.31 | 151.09 | 159.93 | +4.373% | 406,474 | +82.048% | |
| 2025-06-25 | 154.24 | 155.79 | 151.85 | 153.23 | -0.655% | 192,339 | +90.008% | |
| 2025-06-24 | 153.24 | 156.24 | 151.76 | 154.24 | +0.982% | 251,529 | +88.764% | |
| 2025-06-23 | 152.88 | 154.74 | 148.00 | 152.74 | -0.521% | 85,561 | +90.618% | |
| 2025-06-20 | 156.65 | 159.05 | 152.93 | 153.54 | -1.248% | 71,743 | +89.625% | |
| 2025-06-18 | 153.84 | 157.82 | 153.15 | 155.48 | +1.415% | 248,444 | +87.259% | |
| 2025-06-17 | 152.88 | 154.54 | 152.07 | 153.31 | -0.584% | 182,199 | +89.909% | |
| 2025-06-16 | 153.39 | 155.29 | 152.82 | 154.21 | +1.856% | 64,006 | +88.801% | |
| 2025-06-13 | 154.29 | 154.29 | 150.42 | 151.40 | -3.469% | 36,560 | +92.305% | |
| 2025-06-12 | 153.72 | 157.09 | 152.83 | 156.84 | +1.226% | 47,623 | +85.635% | |
| 2025-06-11 | 152.88 | 155.76 | 152.40 | 154.94 | +1.281% | 48,458 | +87.911% | |
| 2025-06-10 | 150.48 | 152.98 | 149.80 | 152.98 | +1.399% | 157,360 | +90.319% | |
| 2025-06-09 | 146.80 | 152.35 | 145.82 | 150.87 | +2.906% | 392,534 | +92.981% | |
| 2025-06-06 | 144.19 | 148.27 | 144.13 | 146.61 | +1.834% | 92,878 | +98.588% | |
| 2025-06-05 | 141.03 | 144.05 | 138.84 | 143.97 | +2.346% | 174,013 | +102.230% | |
| 2025-06-04 | 140.48 | 141.24 | 139.25 | 140.67 | +0.021% | 67,556 | +106.974% | |
| 2025-06-03 | 140.96 | 141.28 | 138.93 | 140.64 | +0.443% | 77,711 | +107.018% | |
| 2025-06-02 | 142.28 | 142.74 | 139.59 | 140.02 | -1.837% | 119,988 | +107.935% | |
| 2025-05-30 | 145.41 | 145.79 | 141.90 | 142.64 | -2.827% | 181,699 | +104.115% | |
| 2025-05-29 | 145.96 | 147.50 | 144.07 | 146.79 | +0.538% | 153,211 | +98.345% | |
| 2025-05-28 | 142.88 | 146.43 | 141.26 | 146.00 | +1.888% | 163,477 | +99.411% | |
| 2025-05-27 | 138.88 | 143.63 | 136.61 | 143.30 | +3.645% | 61,289 | +103.175% | |
| 2025-05-23 | 133.27 | 138.99 | 133.27 | 138.26 | +1.939% | 118,199 | +110.582% | |
| 2025-05-22 | 134.65 | 136.59 | 134.05 | 135.63 | +0.214% | 39,478 | +114.665% | |
| 2025-05-21 | 136.70 | 138.30 | 134.84 | 135.34 | -1.785% | 13,420 | +115.125% | |
| 2025-05-20 | 138.83 | 139.00 | 137.80 | 137.80 | -0.906% | 16,806 | +111.284% | |
| 2025-05-19 | 136.47 | 139.92 | 136.47 | 139.06 | +0.615% | 14,564 | +109.370% | |
| 2025-05-16 | 138.57 | 139.31 | 137.11 | 138.21 | -0.353% | 11,141 | +110.658% | |
| 2025-05-15 | 138.88 | 139.58 | 136.47 | 138.70 | -0.488% | 21,965 | +109.913% | |
| 2025-05-14 | 140.38 | 140.92 | 139.00 | 139.38 | -1.707% | 15,624 | +108.889% | |
| 2025-05-13 | 138.18 | 144.50 | 137.77 | 141.80 | 0.000% | 26,213 | +105.324% |