Dark

PLPC
Preformed Line Products Co
stock NASDAQ

At Close

Jul 30, 2026 3:59:53 PM EDT

369.86USD+30.808%(+87.11)164,939

315.95Bid 426.46Ask 110.51Spread

Pre-market

Jul 30, 2026 9:28:30 AM EDT

328.94USD+16.336%(+46.19)100

After-hours

Jul 29, 2026 4:53:30 PM EDT

313.50USD+10.875%(+30.75)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	346.5000	369.8600	337.7600	369.8600	+30.457%	164,939	0.000%
2026-07-29	296.6500	299.9900	278.0800	283.5100	-4.577%	175,712	+30.457%
2026-07-28	302.5300	302.5300	289.0200	297.1100	-4.714%	96,712	+24.486%
2026-07-27	315.1500	322.2050	300.0000	311.8100	+0.190%	107,635	+18.617%
2026-07-24	326.0100	326.0100	310.0000	311.2200	-4.481%	71,291	+18.842%
2026-07-23	320.4800	329.6900	318.5700	325.8200	-0.172%	69,675	+13.517%
2026-07-22	325.0100	335.5700	325.0100	326.3800	-2.138%	46,891	+13.322%
2026-07-21	333.1100	339.9987	323.7390	333.5100	+3.597%	85,211	+10.899%
2026-07-20	332.3500	335.8700	321.4700	321.9300	-1.680%	67,713	+14.888%
2026-07-17	317.2700	336.3450	314.5750	327.4300	-0.438%	97,404	+12.958%
2026-07-16	344.4800	344.4800	320.0000	328.8700	-4.855%	76,544	+12.464%
2026-07-15	350.7400	351.8400	341.0500	345.6500	-0.078%	76,574	+7.004%
2026-07-14	346.6900	352.0000	343.8300	345.9200	+1.732%	57,605	+6.921%
2026-07-13	344.2400	362.9999	333.9600	340.0300	-1.836%	75,328	+8.773%
2026-07-10	362.3600	369.6457	343.3250	346.3900	+0.534%	94,703	+6.776%
2026-07-09	340.9500	352.4400	340.6500	344.5500	+3.057%	76,327	+7.346%
2026-07-08	325.5800	339.8400	323.1322	334.3300	+2.461%	77,262	+10.627%
2026-07-07	361.4000	361.4000	316.1900	326.3000	-11.278%	133,501	+13.350%
2026-07-06	371.0600	381.2900	361.3600	367.7800	-0.268%	94,816	+0.566%
2026-07-02	392.2400	395.5600	358.5500	368.7700	-6.289%	108,240	+0.296%
2026-07-01	403.3700	414.3499	391.9301	393.5200	-4.150%	106,582	-6.012%
2026-06-30	405.5600	412.1250	382.4400	410.5600	+1.445%	92,510	-9.913%
2026-06-29	396.2200	404.9500	387.0500	404.7100	+2.287%	113,874	-8.611%
2026-06-26	397.4800	406.6000	390.0000	395.6600	-2.306%	192,973	-6.521%
2026-06-25	393.8900	407.2536	384.4500	405.0000	+5.384%	132,305	-8.677%
2026-06-24	383.4700	392.8999	380.0200	384.3100	+0.219%	72,135	-3.760%
2026-06-23	385.0200	396.3000	368.1900	383.4700	-4.429%	88,302	-3.549%
2026-06-22	389.0200	402.4000	388.0000	401.2400	+4.416%	85,246	-7.821%
2026-06-18	373.5500	386.1000	373.5500	384.2700	+5.488%	90,541	-3.750%
2026-06-17	373.9800	384.9350	362.6200	364.2800	-1.827%	103,276	+1.532%
2026-06-16	382.7500	387.5200	369.6500	371.0600	-2.394%	82,548	-0.323%
2026-06-15	388.0000	394.9300	375.8300	380.1600	+1.263%	92,163	-2.709%
2026-06-12	379.3900	388.2600	374.6400	375.4200	-0.279%	98,367	-1.481%
2026-06-11	360.1100	381.8800	360.1100	376.4700	+6.903%	89,284	-1.756%
2026-06-10	372.3300	378.0000	350.7600	352.1600	-4.829%	115,118	+5.026%
2026-06-09	381.1900	384.3400	349.4900	370.0300	-0.847%	104,488	-0.046%
2026-06-08	372.8200	375.9300	365.2000	373.1900	+2.801%	73,033	-0.892%
2026-06-05	373.9700	379.5299	359.8200	363.0200	-3.529%	133,155	+1.884%
2026-06-04	368.4400	380.5500	360.0075	376.3000	-0.489%	116,347	-1.711%
2026-06-03	387.3500	393.6400	375.0000	378.1500	-2.468%	174,916	-2.192%
2026-06-02	379.6200	397.3400	379.6200	387.7200	+3.049%	60,677	-4.606%
2026-06-01	363.4500	378.8099	360.6100	376.2500	+1.739%	67,135	-1.698%
2026-05-29	376.3700	379.8900	361.1700	369.8200	-1.899%	78,505	+0.011%
2026-05-28	378.1600	386.9000	364.4200	376.9800	-0.808%	135,796	-1.889%
2026-05-27	381.5700	386.0000	370.0000	380.0500	+0.838%	81,044	-2.681%
2026-05-26	361.5200	378.5600	361.5200	376.8900	+5.329%	82,302	-1.865%
2026-05-22	343.5800	358.4300	339.6300	357.8200	+4.899%	101,012	+3.365%
2026-05-21	336.7600	345.2950	332.2500	341.1100	+1.151%	77,475	+8.428%
2026-05-20	334.4900	341.7800	329.0100	337.2300	+2.399%	59,491	+9.676%
2026-05-19	327.8000	337.8500	322.5000	329.3300	-1.819%	117,415	+12.307%
2026-05-18	348.0000	348.0000	328.1700	335.4300	-3.457%	99,720	+10.264%
2026-05-15	344.8900	350.0100	338.3000	347.4400	-1.873%	126,265	+6.453%
2026-05-14	347.6500	357.7900	343.0800	354.0700	+2.002%	130,770	+4.460%
2026-05-13	348.8500	351.3950	338.2200	347.1200	+0.837%	65,209	+6.551%
2026-05-12	355.5200	355.5200	334.7150	344.2400	-3.569%	56,569	+7.442%
2026-05-11	346.4600	365.3750	340.4900	356.9800	+3.099%	68,598	+3.608%
2026-05-08	350.0700	356.9675	342.7800	346.2500	+0.281%	78,015	+6.819%
2026-05-07	366.6800	368.8680	344.8600	345.2800	-5.684%	100,791	+7.119%
2026-05-06	362.5000	371.8000	355.0000	366.0900	+2.072%	151,390	+1.030%
2026-05-05	314.4100	360.9900	314.2900	358.6600	+15.786%	200,172	+3.123%
2026-05-04	337.7800	341.0500	306.9050	309.7600	-7.182%	155,629	+19.402%
2026-05-01	333.3500	343.6500	321.4000	333.7300	+0.445%	130,013	+10.826%
2026-04-30	342.3500	353.7000	320.3500	332.2500	-1.494%	142,752	+11.320%
2026-04-29	356.3200	365.6000	328.5500	337.2900	-5.388%	210,561	+9.656%
2026-04-28	349.9900	357.5000	344.6800	356.5000	+0.860%	128,524	+3.748%
2026-04-27	352.5300	354.5300	342.8000	353.4600	+0.652%	129,503	+4.640%
2026-04-24	330.9000	352.3700	327.4100	351.1700	+6.804%	208,043	+5.322%
2026-04-23	331.7500	344.3400	326.8340	328.8000	-0.076%	165,366	+12.488%
2026-04-22	325.0000	333.4800	320.1600	329.0500	+2.339%	209,078	+12.402%
2026-04-21	321.0000	335.1500	316.7600	321.5300	+0.162%	167,472	+15.031%
2026-04-20	313.1900	322.0800	313.1900	321.0100	+0.756%	209,419	+15.218%
2026-04-17	304.0000	322.4400	302.3600	318.6000	+6.730%	182,129	+16.089%
2026-04-16	312.7900	314.3100	289.8850	298.5100	-4.681%	153,897	+23.902%
2026-04-15	320.0200	320.1000	306.6050	313.1700	-2.394%	176,935	+18.102%
2026-04-14	312.4700	324.5500	309.8100	320.8500	+2.962%	160,475	+15.275%
2026-04-13	309.5500	313.8975	308.8900	311.6200	-0.112%	97,909	+18.689%
2026-04-10	320.2600	323.9999	308.6200	311.9700	-2.130%	104,894	+18.556%
2026-04-09	302.6000	323.9800	302.6000	318.7600	+5.146%	127,950	+16.031%
2026-04-08	298.3500	308.4900	297.0300	303.1600	+7.124%	350,600	+22.002%
2026-04-07	285.9400	288.9650	266.2550	283.0000	-3.115%	209,607	+30.693%
2026-04-06	302.3200	303.8500	281.5700	292.1000	-3.527%	355,591	+26.621%
2026-04-02	281.9200	305.0000	280.0000	302.7800	+3.898%	161,140	+22.155%
2026-04-01	270.7500	293.6000	270.7500	291.4200	+7.634%	181,493	+26.916%
2026-03-31	267.4600	276.4400	265.0100	270.7500	+2.646%	132,880	+36.606%
2026-03-30	276.0700	276.7500	259.8000	263.7700	-4.390%	182,803	+40.221%
2026-03-27	270.8100	279.2250	270.8100	275.8800	+1.166%	195,725	+34.066%
2026-03-26	272.4100	278.5600	268.1500	272.7000	-1.396%	226,942	+35.629%
2026-03-25	280.1200	280.1200	271.1500	276.5600	+0.062%	207,398	+33.736%
2026-03-24	272.2600	283.8650	272.2600	276.3900	+0.740%	282,106	+33.818%
2026-03-23	268.0000	285.9900	268.0000	274.3600	+4.284%	79,388	+34.808%
2026-03-20	261.5500	265.6650	254.6450	263.0900	+0.156%	204,403	+40.583%
2026-03-19	252.9900	264.6600	251.0200	262.6800	+2.533%	109,108	+40.802%
2026-03-18	253.5500	263.7150	253.5500	256.1900	+1.041%	60,666	+44.369%
2026-03-17	249.8600	259.2500	249.8600	253.5500	+1.477%	59,446	+45.873%
2026-03-16	267.1000	268.8800	241.0100	249.8600	-4.506%	251,035	+48.027%
2026-03-13	265.9900	271.6850	257.8600	261.6500	+0.311%	188,098	+41.357%
2026-03-12	260.0500	267.3900	257.0400	260.8400	-2.391%	171,247	+41.796%
2026-03-11	265.0000	275.0000	255.7000	267.2300	+0.796%	181,410	+38.405%
2026-03-10	243.6600	271.3000	243.6600	265.1200	+8.982%	236,425	+39.507%
2026-03-09	229.2200	246.1599	222.9900	243.2700	+3.203%	164,703	+52.037%
2026-03-06	240.4800	245.7800	231.8100	235.7200	-5.345%	89,715	+56.906%
2026-03-05	245.0000	256.2000	223.0000	249.0300	-2.567%	195,117	+48.520%
2026-03-04	254.0900	257.2100	248.1000	255.5900	+1.752%	134,543	+44.708%
2026-03-03	249.8300	255.2800	243.5900	251.1900	-2.940%	125,742	+47.243%
2026-03-02	250.2900	259.3500	245.5850	258.8000	+2.030%	181,468	+42.913%
2026-02-27	257.0000	257.0000	248.9650	253.6500	-2.562%	169,917	+45.815%
2026-02-26	259.6100	260.7300	249.9250	260.3200	-0.447%	67,706	+42.079%
2026-02-25	262.7700	267.4900	259.7850	261.4900	+0.841%	122,562	+41.443%
2026-02-24	255.0000	260.5100	254.1500	259.3100	+1.690%	90,200	+42.632%
2026-02-23	262.6200	264.0400	251.2700	255.0000	-2.902%	112,934	+45.043%
2026-02-20	256.4800	265.6100	255.0000	262.6200	+0.930%	123,668	+40.835%
2026-02-19	251.0300	262.1500	250.7350	260.2000	+3.242%	128,729	+42.145%
2026-02-18	275.0000	276.1200	246.1700	252.0300	-7.762%	120,098	+46.752%
2026-02-17	273.0100	277.7850	270.6800	273.2400	-2.072%	155,179	+35.361%
2026-02-13	272.0400	280.8000	268.5200	279.0200	+2.770%	81,595	+32.557%
2026-02-12	282.8600	287.9650	269.0100	271.5000	-2.733%	79,175	+36.228%
2026-02-11	277.5550	280.6000	274.2550	279.1300	+2.772%	67,892	+32.505%
2026-02-10	272.6600	276.6000	270.2000	271.6000	-0.934%	152,578	+36.178%
2026-02-09	280.6100	281.2900	274.0200	274.1600	-2.229%	57,764	+34.907%
2026-02-06	268.6900	282.1500	268.6900	280.4100	+5.963%	152,441	+31.900%
2026-02-05	257.9200	265.9600	255.0000	264.6300	+1.582%	187,153	+39.765%
2026-02-04	272.5700	281.0500	246.2100	260.5100	-3.508%	215,614	+41.975%
2026-02-03	261.1400	271.4000	259.7768	269.9800	+3.811%	138,689	+36.995%
2026-02-02	250.8000	261.7700	250.8000	260.0700	+3.638%	71,372	+42.216%
2026-01-30	252.9800	257.3120	248.1765	250.9400	-2.396%	197,565	+47.390%
2026-01-29	249.7100	260.6900	245.8200	257.1000	+3.632%	170,954	+43.858%
2026-01-28	243.4700	253.3100	237.3401	248.0900	+2.938%	123,404	+49.083%
2026-01-27	240.3500	241.1550	233.1000	241.0100	+0.037%	109,396	+53.463%
2026-01-26	238.0800	246.8500	236.2600	240.9200	+1.620%	121,348	+53.520%
2026-01-23	247.6800	247.6800	235.8900	237.0800	-5.331%	104,788	+56.006%
2026-01-22	245.3000	251.6650	245.0600	250.4300	+2.354%	78,364	+47.690%
2026-01-21	242.6400	245.0200	235.0601	244.6700	+2.248%	72,318	+51.167%
2026-01-20	240.7100	246.5899	238.9800	239.2900	-3.129%	68,601	+54.566%
2026-01-16	248.3500	250.0300	242.2050	247.0200	-0.467%	96,931	+49.729%
2026-01-15	241.4300	248.5100	241.4300	248.1800	+2.313%	75,967	+49.029%
2026-01-14	240.1300	244.1900	227.6200	242.5700	+1.138%	119,031	+52.476%
2026-01-13	244.0200	248.9000	237.7900	239.8400	-1.321%	76,453	+54.211%
2026-01-12	232.4000	246.3678	232.4000	243.0500	+3.934%	145,938	+52.174%
2026-01-09	235.6800	236.9100	232.2400	233.8500	-0.392%	87,623	+58.161%
2026-01-08	231.5100	236.6900	224.4300	234.7700	+1.172%	112,636	+57.541%
2026-01-07	232.8500	234.0000	227.4500	232.0500	-0.144%	98,007	+59.388%
2026-01-06	224.4300	232.5800	212.8600	232.3850	+3.094%	111,766	+59.158%
2026-01-05	212.3200	229.9000	212.3200	225.4100	+6.361%	131,622	+64.083%
2026-01-02	209.5200	212.1850	207.5700	211.9300	+2.525%	113,637	+74.520%
2025-12-31	210.4400	210.4400	206.3400	206.7100	-1.665%	73,273	+78.927%
2025-12-30	209.1700	210.6300	207.9000	210.2100	+0.497%	94,736	+75.948%
2025-12-29	213.1600	213.1600	207.0000	209.1700	-1.687%	86,831	+76.823%
2025-12-26	215.7800	215.7800	210.8601	212.7600	-1.468%	74,591	+73.839%
2025-12-24	215.9900	218.5000	214.0000	215.9300	+0.349%	42,245	+71.287%
2025-12-23	218.6700	220.7400	214.0000	215.1800	-1.798%	102,606	+71.884%
2025-12-22	217.0000	223.1400	216.6000	219.1200	+1.831%	48,618	+68.793%
2025-12-19	213.9200	218.3600	213.9200	215.1800	+0.261%	96,163	+71.884%
2025-12-18	208.5500	217.7000	206.0000	214.6200	+4.311%	97,426	+72.332%
2025-12-17	222.7600	223.3656	205.1200	205.7500	-6.846%	123,582	+79.762%
2025-12-16	226.8800	231.6600	220.0400	220.8700	-3.331%	119,814	+67.456%
2025-12-15	231.8700	233.8300	227.9600	228.4800	-1.422%	83,460	+61.879%
2025-12-12	234.0400	235.0640	228.2700	231.7750	+0.119%	91,076	+59.577%
2025-12-11	233.8300	238.0000	229.1300	231.5000	-1.489%	89,669	+59.767%
2025-12-10	225.0300	238.9000	225.0300	235.0000	+4.061%	102,552	+57.387%
2025-12-09	220.4300	226.1300	220.4300	225.8300	+2.529%	59,818	+63.778%
2025-12-08	217.5700	220.2600	215.3100	220.2600	+1.376%	60,633	+67.920%
2025-12-05	218.7700	219.7600	214.7500	217.2700	+0.028%	70,713	+70.231%
2025-12-04	214.9012	219.9900	213.8100	217.2100	+1.334%	64,496	+70.278%
2025-12-03	210.7700	216.4750	205.0000	214.3500	+2.105%	99,757	+72.550%
2025-12-02	204.9900	213.4175	204.9900	209.9300	+2.756%	67,674	+76.183%
2025-12-01	201.3000	207.2000	200.6200	204.3000	-0.463%	52,538	+81.038%
2025-11-28	202.0000	205.2500	202.0000	205.2500	+0.151%	21,328	+80.200%
2025-11-26	209.4800	209.4800	202.1000	204.9400	+0.727%	56,490	+80.472%
2025-11-25	191.8800	203.4650	191.4200	203.4600	+4.242%	91,822	+81.785%
2025-11-24	193.6900	196.4750	189.6700	195.1800	+2.905%	84,785	+89.497%
2025-11-21	185.0900	194.1900	184.0200	189.6700	+1.831%	69,018	+95.002%
2025-11-20	197.2700	199.0000	184.0300	186.2600	-3.582%	88,262	+98.572%
2025-11-19	194.1900	198.0600	192.1100	193.1800	+0.615%	31,709	+91.459%
2025-11-18	192.0000	196.9000	192.0000	192.0000	+0.224%	84,809	+92.635%
2025-11-17	205.0000	206.3289	191.1600	191.5700	-6.487%	55,386	+93.068%
2025-11-14	197.4500	208.8700	195.0100	204.8600	+1.448%	103,529	+80.543%
2025-11-13	206.4000	208.7100	201.0000	201.9350	-2.841%	106,283	+83.158%
2025-11-12	207.8800	211.4000	205.5900	207.8400	+0.742%	50,433	+77.954%
2025-11-11	212.9100	215.0000	204.8350	206.3100	-3.728%	108,597	+79.274%
2025-11-10	214.3200	218.2299	209.1001	214.3000	+2.213%	90,498	+72.590%
2025-11-07	205.1700	211.1950	199.3568	209.6600	+0.803%	72,422	+76.409%
2025-11-06	212.0000	214.8044	203.9954	207.9900	-1.822%	80,015	+77.826%
2025-11-05	211.6100	216.2900	209.8000	211.8500	+0.431%	56,395	+74.586%
2025-11-04	208.5600	215.6900	207.0000	210.9400	-0.175%	89,564	+75.339%
2025-11-03	214.5400	217.5800	208.9100	211.3100	-0.377%	158,354	+75.032%
2025-10-31	222.2800	225.0000	211.3400	212.1100	-3.212%	131,691	+74.372%
2025-10-30	238.4100	245.9900	215.0000	219.1500	-6.725%	189,116	+68.770%
2025-10-29	228.9800	238.9400	227.5080	234.9500	+2.692%	137,474	+57.421%
2025-10-28	228.7000	232.8900	223.0200	228.7900	+0.092%	128,259	+61.659%
2025-10-27	238.5500	238.5500	225.7650	228.5800	-3.910%	67,277	+61.808%
2025-10-24	236.6200	241.0000	235.6600	237.8800	+1.697%	61,174	+55.482%
2025-10-23	222.2800	235.6998	222.2800	233.9100	+6.072%	72,373	+58.121%
2025-10-22	231.1800	232.0000	216.0000	220.5200	-4.788%	98,585	+67.722%
2025-10-21	233.0100	235.0250	227.4100	231.6100	-0.383%	50,709	+59.691%
2025-10-20	235.2500	235.9000	229.6150	232.5000	+3.059%	125,222	+59.080%
2025-10-17	224.2800	228.4050	218.5600	225.6000	-0.805%	92,805	+63.945%
2025-10-16	241.2300	242.4900	224.6150	227.4300	-5.158%	198,813	+62.626%
2025-10-15	223.3900	240.1300	220.4000	239.8000	+9.383%	163,656	+54.237%
2025-10-14	211.7500	221.0900	208.2800	219.2300	+2.674%	104,026	+68.709%
2025-10-13	207.1300	214.3216	205.0000	213.5200	+4.462%	84,004	+73.220%
2025-10-10	214.7200	217.1800	203.0700	204.4000	-0.743%	178,169	+80.949%
2025-10-09	203.3400	209.0000	198.4250	205.9300	+2.744%	153,448	+79.605%
2025-10-08	190.0100	202.6600	188.8400	200.4300	+5.840%	183,483	+84.533%
2025-10-07	196.9200	198.8900	187.5401	189.3700	-4.141%	120,335	+95.311%
2025-10-06	200.2900	204.2250	196.7700	197.5500	-1.101%	169,592	+87.223%
2025-10-03	198.7200	203.9200	197.4710	199.7500	+0.316%	68,445	+85.161%
2025-10-02	199.0000	201.9800	197.3200	199.1200	-0.851%	141,985	+85.747%
2025-10-01	194.9700	201.2800	193.3100	200.8300	+2.386%	98,882	+84.166%
2025-09-30	194.9800	198.9000	190.5100	196.1500	+0.307%	115,710	+88.560%
2025-09-29	200.5500	202.0800	195.1100	195.5500	-1.911%	72,150	+89.138%
2025-09-26	198.2100	200.9900	194.3800	199.3600	+0.418%	95,097	+85.524%
2025-09-25	196.3000	199.8950	192.0000	198.5300	-0.030%	83,071	+86.299%
2025-09-24	200.6000	202.9900	192.3200	198.5900	-1.147%	87,227	+86.243%
2025-09-23	207.3000	208.9900	200.5400	200.8950	-2.634%	84,810	+84.106%
2025-09-22	201.6600	206.9200	199.8800	206.3300	+2.250%	75,023	+79.257%
2025-09-19	207.0800	207.0800	200.7800	201.7900	-2.058%	86,855	+83.290%
2025-09-18	201.9200	207.0200	200.9900	206.0300	+2.607%	51,601	+79.518%
2025-09-17	198.3100	205.3300	197.2000	200.7950	+1.586%	85,227	+84.198%
2025-09-16	199.0800	200.5000	194.4300	197.6600	-1.352%	72,096	+87.119%
2025-09-15	199.8800	203.0000	197.4100	200.3700	+0.815%	101,750	+84.589%
2025-09-12	197.5300	199.1250	196.3100	198.7500	+0.065%	41,553	+86.093%
2025-09-11	193.0100	199.2680	193.0100	198.6200	+2.609%	66,465	+86.215%
2025-09-10	189.2800	194.2500	186.1200	193.5700	+2.662%	61,662	+91.073%
2025-09-09	192.4700	193.5000	187.2900	188.5500	-2.072%	28,999	+96.160%
2025-09-08	192.5600	194.4550	190.9350	192.5400	+0.213%	48,758	+92.095%
2025-09-05	192.8400	195.1000	187.8000	192.1300	+0.413%	48,422	+92.505%
2025-09-04	189.3000	191.7000	186.7500	191.3400	+0.896%	72,092	+93.300%
2025-09-03	187.0500	190.3000	186.7900	189.6400	+0.915%	105,642	+95.033%
2025-09-02	189.1250	190.0000	187.1100	187.9200	-1.649%	42,256	+96.818%
2025-08-29	196.6000	196.6000	189.7950	191.0700	-3.251%	79,105	+93.573%
2025-08-28	191.8450	197.5600	190.1175	197.4900	+3.544%	112,437	+87.280%
2025-08-27	195.3500	195.9700	190.5500	190.7300	-1.913%	57,318	+93.918%
2025-08-26	190.2200	195.0600	190.1200	194.4500	+1.785%	68,355	+90.208%
2025-08-25	193.0000	195.1500	190.0700	191.0400	-1.215%	61,882	+93.603%
2025-08-22	186.0550	193.6000	184.5000	193.3900	+4.779%	43,114	+91.251%
2025-08-21	178.0700	184.8900	178.0700	184.5700	+2.550%	58,368	+100.390%
2025-08-20	180.7450	180.9100	177.1750	179.9800	-0.211%	36,575	+105.501%
2025-08-19	180.6900	182.4800	178.6640	180.3600	-0.111%	46,039	+105.068%
2025-08-18	178.3500	182.5000	177.0000	180.5600	+1.552%	36,204	+104.840%
2025-08-15	183.9000	183.9000	172.1050	177.8000	-3.191%	69,615	+108.020%
2025-08-14	172.1900	184.6100	172.1100	183.6600	+4.175%	52,855	+101.383%
2025-08-13	170.6700	176.4000	170.5200	176.3000	+2.500%	37,883	+109.790%
2025-08-12	163.9200	172.0000	161.8700	172.0000	+6.304%	38,338	+115.035%
2025-08-11	160.0700	162.6300	158.9700	161.8000	+1.684%	24,735	+128.591%
2025-08-08	155.6400	159.3100	155.6400	159.1200	+3.030%	20,178	+132.441%
2025-08-07	156.8900	158.0600	153.2200	154.4400	-1.301%	26,060	+139.485%
2025-08-06	152.8000	156.7700	151.1100	156.4750	+1.660%	31,265	+136.370%
2025-08-05	154.8600	154.9950	148.0450	153.9200	+0.023%	33,841	+140.294%
2025-08-04	148.9700	154.2400	148.3650	153.8850	+3.417%	57,011	+140.348%
2025-08-01	151.0700	152.4200	145.5500	148.8000	-3.583%	49,514	+148.562%
2025-07-31	153.0800	157.3700	147.9100	154.3300	+9.773%	82,358	+139.655%
2025-07-30	144.2000	145.2100	139.5301	140.5900	-1.603%	68,954	+163.077%
2025-07-29	143.5800	144.2850	141.2400	142.8800	+0.492%	42,271	+158.861%
2025-07-28	141.3800	142.8900	140.1100	142.1800	+0.666%	39,170	+160.135%
2025-07-25	143.1400	143.7900	139.0400	141.2400	-0.388%	33,824	+161.866%
2025-07-24	146.0200	146.0200	141.4000	141.7900	-2.897%	38,157	+160.851%
2025-07-23	144.9400	147.6500	144.5200	146.0200	+1.537%	48,470	+153.294%
2025-07-22	144.6000	146.4150	143.8100	143.8100	-0.930%	69,238	+157.187%
2025-07-21	149.7200	150.2500	144.5400	145.1600	-2.394%	86,095	+154.795%
2025-07-18	155.0100	155.0100	148.5600	148.7200	-2.931%	72,482	+148.696%
2025-07-17	157.7700	160.0000	153.1900	153.2100	-2.215%	69,280	+141.407%
2025-07-16	161.8000	162.9100	156.6600	156.6800	-2.744%	54,511	+136.061%
2025-07-15	169.3000	170.8800	161.1000	161.1000	-4.776%	227,544	+129.584%
2025-07-14	167.3200	169.3100	163.1800	169.1800	+1.112%	470,619	+118.619%
2025-07-11	167.2800	169.0941	164.2100	167.3200	-0.167%	430,232	+121.049%
2025-07-10	168.2800	171.9400	167.4700	167.6000	-0.493%	275,813	+120.680%
2025-07-09	167.1400	169.2200	165.2800	168.4300	+1.629%	190,902	+119.593%
2025-07-08	166.0200	169.3600	164.3200	165.7300	-0.060%	128,782	+123.170%
2025-07-07	168.5500	169.1700	164.8500	165.8300	-2.044%	112,552	+123.036%
2025-07-03	166.6400	170.4650	165.0100	169.2900	+1.323%	42,188	+118.477%
2025-07-02	160.9800	167.0800	158.0300	167.0800	+3.757%	114,245	+121.367%
2025-07-01	159.2800	162.8599	155.4500	161.0300	+0.763%	140,694	+129.684%
2025-06-30	160.5600	165.3299	157.5200	159.8100	+0.509%	137,225	+131.437%
2025-06-27	159.4800	161.3924	156.4800	159.0000	-0.582%	147,445	+132.616%
2025-06-26	153.2200	161.3100	151.0900	159.9300	+4.373%	406,474	+131.264%
2025-06-25	154.2400	155.7900	151.8500	153.2300	-0.655%	192,339	+141.376%
2025-06-24	153.2400	156.2400	151.7600	154.2400	+0.982%	251,529	+139.795%
2025-06-23	152.8800	154.7400	148.0000	152.7400	-0.521%	85,561	+142.150%
2025-06-20	156.6500	159.0500	152.9300	153.5400	-1.248%	71,743	+140.888%
2025-06-18	153.8400	157.8151	153.1500	155.4800	+1.415%	248,444	+137.883%
2025-06-17	152.8800	154.5400	152.0750	153.3100	-0.584%	182,199	+141.250%
2025-06-16	153.3900	155.2950	152.8200	154.2100	+1.856%	64,006	+139.842%
2025-06-13	154.2900	154.2950	150.4200	151.4000	-3.469%	36,560	+144.293%
2025-06-12	153.7200	157.0900	152.8259	156.8400	+1.226%	47,623	+135.820%
2025-06-11	152.8800	155.7600	152.4000	154.9400	+1.281%	48,458	+138.712%
2025-06-10	150.4800	152.9800	149.8000	152.9800	+1.399%	157,360	+141.770%
2025-06-09	146.8000	152.3500	145.8225	150.8700	+2.906%	392,534	+145.151%
2025-06-06	144.1900	148.2700	144.1300	146.6100	+1.834%	92,878	+152.275%
2025-06-05	141.0300	144.0500	138.8400	143.9700	+2.346%	174,013	+156.901%
2025-06-04	140.4800	141.2400	139.2550	140.6700	+0.021%	67,556	+162.927%
2025-06-03	140.9600	141.2800	138.9250	140.6400	+0.443%	77,711	+162.984%
2025-06-02	142.2800	142.7400	139.5900	140.0200	-1.837%	119,988	+164.148%
2025-05-30	145.4100	145.7900	141.9000	142.6400	-2.827%	181,699	+159.296%
2025-05-29	145.9600	147.5000	144.0750	146.7900	+0.538%	153,211	+151.965%
2025-05-28	142.8800	146.4300	141.2600	146.0050	+1.888%	163,477	+153.320%
2025-05-27	138.8800	143.6300	136.6100	143.3000	+3.645%	61,289	+158.102%
2025-05-23	133.2700	138.9900	133.2700	138.2600	+1.939%	118,199	+167.510%
2025-05-22	134.6500	136.5900	134.0500	135.6300	+0.214%	39,478	+172.698%
2025-05-21	136.7000	138.3000	134.8350	135.3400	-1.785%	13,420	+173.282%
2025-05-20	138.8300	139.0000	137.8000	137.8000	-0.906%	16,806	+168.403%
2025-05-19	136.4700	139.9200	136.4700	139.0600	+0.615%	14,564	+165.972%
2025-05-16	138.5700	139.3100	137.1100	138.2100	-0.353%	11,141	+167.607%
2025-05-15	138.8800	139.5800	136.4700	138.7000	-0.488%	21,965	+166.662%
2025-05-14	140.3800	140.9200	139.0000	139.3800	-1.707%	15,624	+165.361%
2025-05-13	138.1800	144.5000	137.7700	141.8000	+2.442%	26,213	+160.832%
2025-05-12	139.0600	140.4800	137.0100	138.4200	+2.004%	21,227	+167.201%
2025-05-09	135.4400	136.2750	134.6050	135.7000	+0.103%	12,002	+172.557%
2025-05-08	135.2400	136.3950	133.6200	135.5600	+1.403%	10,726	+172.839%
2025-05-07	135.0600	135.2300	132.1450	133.6850	+0.011%	17,728	+176.665%
2025-05-06	130.3100	134.2850	130.0100	133.6700	+1.028%	21,559	+176.696%
2025-05-05	137.4800	137.9800	131.5650	132.3100	-3.676%	21,360	+179.540%
2025-05-02	130.0000	138.5900	130.0000	137.3600	+0.160%	15,550	+169.263%
2025-05-01	138.7500	139.9300	137.1400	137.1400	-0.167%	14,488	+169.695%
2025-04-30	135.9200	137.8500	133.4600	137.3700	-0.529%	13,015	+169.244%
2025-04-29	137.9300	139.2100	137.1000	138.1000	+0.568%	20,233	+167.820%
2025-04-28	138.4800	139.9000	136.2500	137.3200	-1.315%	16,642	+169.342%
2025-04-25	136.7400	139.1700	136.7400	139.1500	+0.469%	16,981	+165.799%
2025-04-24	137.8100	141.0200	137.7950	138.5000	+1.073%	17,009	+167.047%
2025-04-23	139.8800	142.8800	137.0200	137.0300	-0.537%	21,275	+169.912%
2025-04-22	135.3400	137.7700	134.8750	137.7700	+2.607%	15,422	+168.462%
2025-04-21	135.4000	136.3000	133.3900	134.2700	-1.928%	16,207	+175.460%
2025-04-17	139.5400	139.5400	136.5742	136.9100	-2.451%	25,016	+170.148%
2025-04-16	137.3000	140.3500	136.2800	140.3500	+1.248%	22,171	+163.527%
2025-04-15	138.0200	141.2300	136.2500	138.6200	-0.223%	21,875	+166.816%
2025-04-14	142.8800	142.8800	137.6150	138.9300	-0.814%	13,298	+166.220%
2025-04-11	137.2900	141.3100	136.8000	140.0700	+2.360%	12,662	+164.054%
2025-04-10	138.5400	139.9700	132.7100	136.8400	-3.911%	19,355	+170.286%
2025-04-09	128.5000	142.8600	128.5000	142.4100	+8.926%	37,959	+159.715%
2025-04-08	135.4400	136.0800	129.5800	130.7400	-2.316%	26,291	+182.897%
2025-04-07	129.5000	136.8600	128.0000	133.8400	-0.394%	25,548	+176.345%
2025-04-04	130.0000	135.4999	128.9700	134.3700	-0.134%	29,983	+175.255%
2025-04-03	138.8000	138.8000	133.0000	134.5500	-6.718%	19,838	+174.887%
2025-04-02	140.7800	144.6200	140.0000	144.2400	+1.385%	16,915	+156.420%
2025-04-01	139.9550	142.3900	139.9550	142.2700	+1.556%	16,735	+159.970%
2025-03-31	140.4600	142.2850	139.5000	140.0900	-1.843%	46,230	+164.016%
2025-03-28	144.9900	146.0000	141.3400	142.7200	-2.099%	18,404	+159.151%
2025-03-27	143.7900	145.9250	143.4350	145.7800	+0.607%	20,479	+153.711%
2025-03-26	146.0700	147.0200	142.3500	144.9000	-1.475%	23,558	+155.252%
2025-03-25	146.2400	149.0000	146.2300	147.0700	+0.150%	59,222	+151.486%
2025-03-24	144.7200	146.8500	143.8700	146.8500	+3.518%	52,394	+151.862%
2025-03-21	146.5800	146.5800	141.0700	141.8600	-4.497%	72,273	+160.722%
2025-03-20	150.9300	151.5200	146.8300	148.5400	-2.494%	57,016	+148.997%
2025-03-19	150.1400	153.2900	149.0000	152.3400	+0.754%	58,423	+142.786%
2025-03-18	149.2000	153.6150	149.2000	151.2000	+0.159%	35,828	+144.616%
2025-03-17	144.4500	151.4850	144.4500	150.9600	+4.579%	58,372	+145.005%
2025-03-14	133.0700	150.6200	133.0700	144.3500	+16.883%	43,255	+156.224%
2025-03-13	122.7000	125.7000	122.7000	123.5000	+0.407%	24,771	+199.482%
2025-03-12	122.9900	124.1200	122.3200	123.0000	+0.375%	17,234	+200.699%
2025-03-11	121.2100	123.1700	120.4500	122.5400	+2.074%	19,737	+201.828%
2025-03-10	120.8000	121.1800	118.9854	120.0500	-0.390%	19,490	+208.088%
2025-03-07	122.2300	122.6200	120.5200	120.5200	-2.452%	12,996	+206.887%
2025-03-06	122.5300	123.5950	121.6200	123.5500	+0.292%	15,807	+199.361%
2025-03-05	123.7350	123.8100	121.7800	123.1900	+0.580%	18,557	+200.235%
2025-03-04	124.0500	127.7450	122.1100	122.4800	-1.945%	21,342	+201.976%
2025-03-03	130.5150	130.5150	124.8000	124.9100	-4.122%	9,684	+196.101%
2025-02-28	130.5500	130.9700	128.2200	130.2800	-0.222%	17,617	+183.896%
2025-02-27	133.2500	133.2500	130.2710	130.5700	-2.669%	15,111	+183.266%
2025-02-26	135.1150	135.2000	132.6700	134.1500	+0.329%	21,984	+175.706%
2025-02-25	131.7724	134.3800	131.7724	133.7100	+1.565%	13,060	+176.614%
2025-02-24	135.7500	135.8800	131.6500	131.6500	-1.988%	12,747	+180.942%
2025-02-21	140.8400	140.8400	134.3100	134.3200	-3.464%	11,012	+175.357%
2025-02-20	141.2200	141.2200	137.7915	139.1400	-1.249%	12,604	+165.819%
2025-02-19	141.6600	141.6600	140.3000	140.9000	-0.726%	8,086	+162.498%
2025-02-18	140.9200	142.0800	139.1850	141.9300	+0.853%	12,999	+160.593%
2025-02-14	142.7400	142.8600	140.7300	140.7300	-1.546%	14,614	+162.815%
2025-02-13	140.4450	143.0300	139.5800	142.9400	+1.715%	15,206	+158.752%
2025-02-12	141.1100	141.9800	137.7000	140.5300	-1.652%	29,267	+163.189%
2025-02-11	141.5900	142.9200	139.2000	142.8900	+1.175%	13,574	+158.842%
2025-02-10	146.4900	150.0000	141.2300	141.2300	-3.748%	28,374	+161.885%
2025-02-07	147.0100	147.2700	144.2800	146.7300	+0.308%	20,627	+152.068%