Dark

PLPC
Preformed Line Products Co
stock NASDAQ

At Close

Sep 11, 2026 3:59:52 PM EDT

423.46USD+4.806%(+19.42)57,011

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 10, 2026 8:07:30 AM EDT

409.32USD+1.307%(+5.28)0

After-hours

Sep 10, 2026 4:47:30 PM EDT

404.50USD-0.042%(-0.17)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	412.5900	428.5000	406.4850	423.5400	+4.826%	57,011	0.000%
2026-09-10	397.4300	411.6650	395.8450	404.0400	-1.612%	65,050	+4.826%
2026-09-09	405.5300	419.1800	405.5300	410.6600	-0.255%	56,916	+3.136%
2026-09-08	404.7400	414.1899	394.6100	411.7100	+3.328%	75,053	+2.873%
2026-09-04	398.6800	406.4894	394.5300	398.4500	+1.482%	86,833	+6.297%
2026-09-03	392.7800	409.4200	387.0300	392.6300	+0.569%	57,860	+7.873%
2026-09-02	391.5100	394.4599	384.1347	390.4100	+0.466%	67,615	+8.486%
2026-09-01	400.1900	402.6900	385.1900	388.6000	-3.056%	71,724	+8.991%
2026-08-31	406.4800	406.4800	393.2700	400.8500	-0.792%	64,495	+5.660%
2026-08-28	421.4600	437.4999	404.0100	404.0500	-4.019%	75,945	+4.824%
2026-08-27	412.0100	426.4300	412.0100	420.9700	+2.733%	68,421	+0.610%
2026-08-26	408.8500	418.5700	405.3000	409.7700	-0.748%	89,351	+3.360%
2026-08-25	418.0000	420.3450	408.5700	412.8600	+1.457%	73,845	+2.587%
2026-08-24	429.3000	431.2500	403.6800	406.9300	-5.211%	85,627	+4.082%
2026-08-21	428.3400	432.0600	411.2700	429.3000	+1.882%	91,513	-1.342%
2026-08-20	428.2200	439.9900	408.7900	421.3700	-3.075%	73,084	+0.515%
2026-08-19	444.7600	452.6300	423.6600	434.7400	-2.253%	106,186	-2.576%
2026-08-18	459.2100	459.2100	443.5950	444.7600	-6.372%	67,454	-4.771%
2026-08-17	467.2000	483.6650	464.6718	475.0300	+2.238%	79,085	-10.839%
2026-08-14	449.8100	465.0450	445.4200	464.6300	+3.853%	108,418	-8.844%
2026-08-13	472.5100	472.5100	444.2500	447.3900	-4.410%	114,104	-5.331%
2026-08-12	491.8100	504.6900	467.8800	468.0300	-2.650%	176,372	-9.506%
2026-08-11	471.0000	489.9299	471.0000	480.7700	+3.921%	76,049	-11.904%
2026-08-10	471.4800	479.9899	460.6300	462.6300	-0.898%	129,475	-8.450%
2026-08-07	461.4500	472.8356	446.8000	466.8200	+1.317%	110,457	-9.271%
2026-08-06	463.7700	496.9993	455.6800	460.7500	-2.236%	184,260	-8.076%
2026-08-05	430.0600	475.6900	426.4900	471.2900	+11.258%	144,692	-10.132%
2026-08-04	368.0200	426.0000	363.9700	423.6000	+18.274%	122,863	-0.014%
2026-08-03	352.1100	362.5000	347.7450	358.1500	+0.328%	94,690	+18.258%
2026-07-31	369.0200	385.4900	353.9500	356.9800	-3.116%	163,269	+18.645%
2026-07-30	347.0800	370.0000	337.9850	368.4600	+29.964%	164,984	+14.949%
2026-07-29	296.6500	299.9900	278.0800	283.5100	-4.577%	175,712	+49.392%
2026-07-28	302.5300	302.5300	289.0200	297.1100	-4.714%	96,712	+42.553%
2026-07-27	315.1500	322.2050	300.0000	311.8100	+0.190%	107,635	+35.833%
2026-07-24	326.0100	326.0100	310.0000	311.2200	-4.481%	71,291	+36.090%
2026-07-23	320.4800	329.6900	318.5700	325.8200	-0.172%	69,675	+29.992%
2026-07-22	325.0100	335.5700	325.0100	326.3800	-2.138%	46,891	+29.769%
2026-07-21	333.1100	339.9987	323.7390	333.5100	+3.597%	85,211	+26.995%
2026-07-20	332.3500	335.8700	321.4700	321.9300	-1.680%	67,713	+31.563%
2026-07-17	317.2700	336.3450	314.5750	327.4300	-0.438%	97,404	+29.353%
2026-07-16	344.4800	344.4800	320.0000	328.8700	-4.855%	76,544	+28.786%
2026-07-15	350.7400	351.8400	341.0500	345.6500	-0.078%	76,574	+22.534%
2026-07-14	346.6900	352.0000	343.8300	345.9200	+1.732%	57,605	+22.439%
2026-07-13	344.2400	362.9999	333.9600	340.0300	-1.836%	75,328	+24.560%
2026-07-10	362.3600	369.6457	343.3250	346.3900	+0.534%	94,703	+22.273%
2026-07-09	340.9500	352.4400	340.6500	344.5500	+3.057%	76,327	+22.926%
2026-07-08	325.5800	339.8400	323.1322	334.3300	+2.461%	77,262	+26.683%
2026-07-07	361.4000	361.4000	316.1900	326.3000	-11.278%	133,501	+29.801%
2026-07-06	371.0600	381.2900	361.3600	367.7800	-0.268%	94,816	+15.161%
2026-07-02	392.2400	395.5600	358.5500	368.7700	-6.289%	108,240	+14.852%
2026-07-01	403.3700	414.3499	391.9301	393.5200	-4.150%	106,582	+7.629%
2026-06-30	405.5600	412.1250	382.4400	410.5600	+1.445%	92,510	+3.162%
2026-06-29	396.2200	404.9500	387.0500	404.7100	+2.287%	113,874	+4.653%
2026-06-26	397.4800	406.6000	390.0000	395.6600	-2.306%	192,973	+7.046%
2026-06-25	393.8900	407.2536	384.4500	405.0000	+5.384%	132,305	+4.578%
2026-06-24	383.4700	392.8999	380.0200	384.3100	+0.219%	72,135	+10.208%
2026-06-23	385.0200	396.3000	368.1900	383.4700	-4.429%	88,302	+10.449%
2026-06-22	389.0200	402.4000	388.0000	401.2400	+4.416%	85,246	+5.558%
2026-06-18	373.5500	386.1000	373.5500	384.2700	+5.488%	90,541	+10.219%
2026-06-17	373.9800	384.9350	362.6200	364.2800	-1.827%	103,276	+16.268%
2026-06-16	382.7500	387.5200	369.6500	371.0600	-2.394%	82,548	+14.143%
2026-06-15	388.0000	394.9300	375.8300	380.1600	+1.263%	92,163	+11.411%
2026-06-12	379.3900	388.2600	374.6400	375.4200	-0.279%	98,367	+12.818%
2026-06-11	360.1100	381.8800	360.1100	376.4700	+6.903%	89,284	+12.503%
2026-06-10	372.3300	378.0000	350.7600	352.1600	-4.829%	115,118	+20.269%
2026-06-09	381.1900	384.3400	349.4900	370.0300	-0.847%	104,488	+14.461%
2026-06-08	372.8200	375.9300	365.2000	373.1900	+2.801%	73,033	+13.492%
2026-06-05	373.9700	379.5299	359.8200	363.0200	-3.529%	133,155	+16.671%
2026-06-04	368.4400	380.5500	360.0075	376.3000	-0.489%	116,347	+12.554%
2026-06-03	387.3500	393.6400	375.0000	378.1500	-2.468%	174,916	+12.003%
2026-06-02	379.6200	397.3400	379.6200	387.7200	+3.049%	60,677	+9.239%
2026-06-01	363.4500	378.8099	360.6100	376.2500	+1.739%	67,135	+12.569%
2026-05-29	376.3700	379.8900	361.1700	369.8200	-1.899%	78,505	+14.526%
2026-05-28	378.1600	386.9000	364.4200	376.9800	-0.808%	135,796	+12.351%
2026-05-27	381.5700	386.0000	370.0000	380.0500	+0.838%	81,044	+11.443%
2026-05-26	361.5200	378.5600	361.5200	376.8900	+5.329%	82,302	+12.378%
2026-05-22	343.5800	358.4300	339.6300	357.8200	+4.899%	101,012	+18.367%
2026-05-21	336.7600	345.2950	332.2500	341.1100	+1.151%	77,475	+24.165%
2026-05-20	334.4900	341.7800	329.0100	337.2300	+2.399%	59,491	+25.594%
2026-05-19	327.8000	337.8500	322.5000	329.3300	-1.819%	117,415	+28.607%
2026-05-18	348.0000	348.0000	328.1700	335.4300	-3.457%	99,720	+26.268%
2026-05-15	344.8900	350.0100	338.3000	347.4400	-1.873%	126,265	+21.903%
2026-05-14	347.6500	357.7900	343.0800	354.0700	+2.002%	130,770	+19.620%
2026-05-13	348.8500	351.3950	338.2200	347.1200	+0.837%	65,209	+22.015%
2026-05-12	355.5200	355.5200	334.7150	344.2400	-3.569%	56,569	+23.036%
2026-05-11	346.4600	365.3750	340.4900	356.9800	+3.099%	68,598	+18.645%
2026-05-08	350.0700	356.9675	342.7800	346.2500	+0.281%	78,015	+22.322%
2026-05-07	366.6800	368.8680	344.8600	345.2800	-5.684%	100,791	+22.666%
2026-05-06	362.5000	371.8000	355.0000	366.0900	+2.072%	151,390	+15.693%
2026-05-05	314.4100	360.9900	314.2900	358.6600	+15.786%	200,172	+18.090%
2026-05-04	337.7800	341.0500	306.9050	309.7600	-7.182%	155,629	+36.732%
2026-05-01	333.3500	343.6500	321.4000	333.7300	+0.445%	130,013	+26.911%
2026-04-30	342.3500	353.7000	320.3500	332.2500	-1.494%	142,752	+27.476%
2026-04-29	356.3200	365.6000	328.5500	337.2900	-5.388%	210,561	+25.571%
2026-04-28	349.9900	357.5000	344.6800	356.5000	+0.860%	128,524	+18.805%
2026-04-27	352.5300	354.5300	342.8000	353.4600	+0.652%	129,503	+19.827%
2026-04-24	330.9000	352.3700	327.4100	351.1700	+6.804%	208,043	+20.608%
2026-04-23	331.7500	344.3400	326.8340	328.8000	-0.076%	165,366	+28.814%
2026-04-22	325.0000	333.4800	320.1600	329.0500	+2.339%	209,078	+28.716%
2026-04-21	321.0000	335.1500	316.7600	321.5300	+0.162%	167,472	+31.726%
2026-04-20	313.1900	322.0800	313.1900	321.0100	+0.756%	209,419	+31.940%
2026-04-17	304.0000	322.4400	302.3600	318.6000	+6.730%	182,129	+32.938%
2026-04-16	312.7900	314.3100	289.8850	298.5100	-4.681%	153,897	+41.885%
2026-04-15	320.0200	320.1000	306.6050	313.1700	-2.394%	176,935	+35.243%
2026-04-14	312.4700	324.5500	309.8100	320.8500	+2.962%	160,475	+32.006%
2026-04-13	309.5500	313.8975	308.8900	311.6200	-0.112%	97,909	+35.916%
2026-04-10	320.2600	323.9999	308.6200	311.9700	-2.130%	104,894	+35.763%
2026-04-09	302.6000	323.9800	302.6000	318.7600	+5.146%	127,950	+32.871%
2026-04-08	298.3500	308.4900	297.0300	303.1600	+7.124%	350,600	+39.708%
2026-04-07	285.9400	288.9650	266.2550	283.0000	-3.115%	209,607	+49.661%
2026-04-06	302.3200	303.8500	281.5700	292.1000	-3.527%	355,591	+44.998%
2026-04-02	281.9200	305.0000	280.0000	302.7800	+3.898%	161,140	+39.884%
2026-04-01	270.7500	293.6000	270.7500	291.4200	+7.634%	181,493	+45.337%
2026-03-31	267.4600	276.4400	265.0100	270.7500	+2.646%	132,880	+56.432%
2026-03-30	276.0700	276.7500	259.8000	263.7700	-4.390%	182,803	+60.572%
2026-03-27	270.8100	279.2250	270.8100	275.8800	+1.166%	195,725	+53.523%
2026-03-26	272.4100	278.5600	268.1500	272.7000	-1.396%	226,942	+55.314%
2026-03-25	280.1200	280.1200	271.1500	276.5600	+0.062%	207,398	+53.146%
2026-03-24	272.2600	283.8650	272.2600	276.3900	+0.740%	282,106	+53.240%
2026-03-23	268.0000	285.9900	268.0000	274.3600	+4.284%	79,388	+54.374%
2026-03-20	261.5500	265.6650	254.6450	263.0900	+0.156%	204,403	+60.987%
2026-03-19	252.9900	264.6600	251.0200	262.6800	+2.533%	109,108	+61.238%
2026-03-18	253.5500	263.7150	253.5500	256.1900	+1.041%	60,666	+65.323%
2026-03-17	249.8600	259.2500	249.8600	253.5500	+1.477%	59,446	+67.044%
2026-03-16	267.1000	268.8800	241.0100	249.8600	-4.506%	251,035	+69.511%
2026-03-13	265.9900	271.6850	257.8600	261.6500	+0.311%	188,098	+61.873%
2026-03-12	260.0500	267.3900	257.0400	260.8400	-2.391%	171,247	+62.375%
2026-03-11	265.0000	275.0000	255.7000	267.2300	+0.796%	181,410	+58.493%
2026-03-10	243.6600	271.3000	243.6600	265.1200	+8.982%	236,425	+59.754%
2026-03-09	229.2200	246.1599	222.9900	243.2700	+3.203%	164,703	+74.103%
2026-03-06	240.4800	245.7800	231.8100	235.7200	-5.345%	89,715	+79.679%
2026-03-05	245.0000	256.2000	223.0000	249.0300	-2.567%	195,117	+70.076%
2026-03-04	254.0900	257.2100	248.1000	255.5900	+1.752%	134,543	+65.711%
2026-03-03	249.8300	255.2800	243.5900	251.1900	-2.940%	125,742	+68.613%
2026-03-02	250.2900	259.3500	245.5850	258.8000	+2.030%	181,468	+63.655%
2026-02-27	257.0000	257.0000	248.9650	253.6500	-2.562%	169,917	+66.978%
2026-02-26	259.6100	260.7300	249.9250	260.3200	-0.447%	67,706	+62.700%
2026-02-25	262.7700	267.4900	259.7850	261.4900	+0.841%	122,562	+61.972%
2026-02-24	255.0000	260.5100	254.1500	259.3100	+1.690%	90,200	+63.333%
2026-02-23	262.6200	264.0400	251.2700	255.0000	-2.902%	112,934	+66.094%
2026-02-20	256.4800	265.6100	255.0000	262.6200	+0.930%	123,668	+61.275%
2026-02-19	251.0300	262.1500	250.7350	260.2000	+3.242%	128,729	+62.775%
2026-02-18	275.0000	276.1200	246.1700	252.0300	-7.762%	120,098	+68.051%
2026-02-17	273.0100	277.7850	270.6800	273.2400	-2.072%	155,179	+55.007%
2026-02-13	272.0400	280.8000	268.5200	279.0200	+2.770%	81,595	+51.796%
2026-02-12	282.8600	287.9650	269.0100	271.5000	-2.733%	79,175	+56.000%
2026-02-11	277.5550	280.6000	274.2550	279.1300	+2.772%	67,892	+51.736%
2026-02-10	272.6600	276.6000	270.2000	271.6000	-0.934%	152,578	+55.943%
2026-02-09	280.6100	281.2900	274.0200	274.1600	-2.229%	57,764	+54.486%
2026-02-06	268.6900	282.1500	268.6900	280.4100	+5.963%	152,441	+51.043%
2026-02-05	257.9200	265.9600	255.0000	264.6300	+1.582%	187,153	+60.050%
2026-02-04	272.5700	281.0500	246.2100	260.5100	-3.508%	215,614	+62.581%
2026-02-03	261.1400	271.4000	259.7768	269.9800	+3.811%	138,689	+56.878%
2026-02-02	250.8000	261.7700	250.8000	260.0700	+3.638%	71,372	+62.856%
2026-01-30	252.9800	257.3120	248.1765	250.9400	-2.396%	197,565	+68.781%
2026-01-29	249.7100	260.6900	245.8200	257.1000	+3.632%	170,954	+64.737%
2026-01-28	243.4700	253.3100	237.3401	248.0900	+2.938%	123,404	+70.720%
2026-01-27	240.3500	241.1550	233.1000	241.0100	+0.037%	109,396	+75.735%
2026-01-26	238.0800	246.8500	236.2600	240.9200	+1.620%	121,348	+75.801%
2026-01-23	247.6800	247.6800	235.8900	237.0800	-5.331%	104,788	+78.649%
2026-01-22	245.3000	251.6650	245.0600	250.4300	+2.354%	78,364	+69.125%
2026-01-21	242.6400	245.0200	235.0601	244.6700	+2.248%	72,318	+73.107%
2026-01-20	240.7100	246.5899	238.9800	239.2900	-3.129%	68,601	+76.999%
2026-01-16	248.3500	250.0300	242.2050	247.0200	-0.467%	96,931	+71.460%
2026-01-15	241.4300	248.5100	241.4300	248.1800	+2.313%	75,967	+70.658%
2026-01-14	240.1300	244.1900	227.6200	242.5700	+1.138%	119,031	+74.605%
2026-01-13	244.0200	248.9000	237.7900	239.8400	-1.321%	76,453	+76.593%
2026-01-12	232.4000	246.3678	232.4000	243.0500	+3.934%	145,938	+74.260%
2026-01-09	235.6800	236.9100	232.2400	233.8500	-0.392%	87,623	+81.116%
2026-01-08	231.5100	236.6900	224.4300	234.7700	+1.172%	112,636	+80.406%
2026-01-07	232.8500	234.0000	227.4500	232.0500	-0.144%	98,007	+82.521%
2026-01-06	224.4300	232.5800	212.8600	232.3850	+3.094%	111,766	+82.258%
2026-01-05	212.3200	229.9000	212.3200	225.4100	+6.361%	131,622	+87.898%
2026-01-02	209.5200	212.1850	207.5700	211.9300	+2.525%	113,637	+99.849%
2025-12-31	210.4400	210.4400	206.3400	206.7100	-1.665%	73,273	+104.896%
2025-12-30	209.1700	210.6300	207.9000	210.2100	+0.497%	94,736	+101.484%
2025-12-29	213.1600	213.1600	207.0000	209.1700	-1.687%	86,831	+102.486%
2025-12-26	215.7800	215.7800	210.8601	212.7600	-1.468%	74,591	+99.069%
2025-12-24	215.9900	218.5000	214.0000	215.9300	+0.349%	42,245	+96.147%
2025-12-23	218.6700	220.7400	214.0000	215.1800	-1.798%	102,606	+96.831%
2025-12-22	217.0000	223.1400	216.6000	219.1200	+1.831%	48,618	+93.291%
2025-12-19	213.9200	218.3600	213.9200	215.1800	+0.261%	96,163	+96.831%
2025-12-18	208.5500	217.7000	206.0000	214.6200	+4.311%	97,426	+97.344%
2025-12-17	222.7600	223.3656	205.1200	205.7500	-6.846%	123,582	+105.852%
2025-12-16	226.8800	231.6600	220.0400	220.8700	-3.331%	119,814	+91.760%
2025-12-15	231.8700	233.8300	227.9600	228.4800	-1.422%	83,460	+85.373%
2025-12-12	234.0400	235.0640	228.2700	231.7750	+0.119%	91,076	+82.738%
2025-12-11	233.8300	238.0000	229.1300	231.5000	-1.489%	89,669	+82.955%
2025-12-10	225.0300	238.9000	225.0300	235.0000	+4.061%	102,552	+80.230%
2025-12-09	220.4300	226.1300	220.4300	225.8300	+2.529%	59,818	+87.548%
2025-12-08	217.5700	220.2600	215.3100	220.2600	+1.376%	60,633	+92.291%
2025-12-05	218.7700	219.7600	214.7500	217.2700	+0.028%	70,713	+94.937%
2025-12-04	214.9012	219.9900	213.8100	217.2100	+1.334%	64,496	+94.991%
2025-12-03	210.7700	216.4750	205.0000	214.3500	+2.105%	99,757	+97.593%
2025-12-02	204.9900	213.4175	204.9900	209.9300	+2.756%	67,674	+101.753%
2025-12-01	201.3000	207.2000	200.6200	204.3000	-0.463%	52,538	+107.313%
2025-11-28	202.0000	205.2500	202.0000	205.2500	+0.151%	21,328	+106.353%
2025-11-26	209.4800	209.4800	202.1000	204.9400	+0.727%	56,490	+106.665%
2025-11-25	191.8800	203.4650	191.4200	203.4600	+4.242%	91,822	+108.169%
2025-11-24	193.6900	196.4750	189.6700	195.1800	+2.905%	84,785	+117.000%
2025-11-21	185.0900	194.1900	184.0200	189.6700	+1.831%	69,018	+123.304%
2025-11-20	197.2700	199.0000	184.0300	186.2600	-3.582%	88,262	+127.392%
2025-11-19	194.1900	198.0600	192.1100	193.1800	+0.615%	31,709	+119.246%
2025-11-18	192.0000	196.9000	192.0000	192.0000	+0.224%	84,809	+120.594%
2025-11-17	205.0000	206.3289	191.1600	191.5700	-6.487%	55,386	+121.089%
2025-11-14	197.4500	208.8700	195.0100	204.8600	+1.448%	103,529	+106.746%
2025-11-13	206.4000	208.7100	201.0000	201.9350	-2.841%	106,283	+109.741%
2025-11-12	207.8800	211.4000	205.5900	207.8400	+0.742%	50,433	+103.782%
2025-11-11	212.9100	215.0000	204.8350	206.3100	-3.728%	108,597	+105.293%
2025-11-10	214.3200	218.2299	209.1001	214.3000	+2.213%	90,498	+97.639%
2025-11-07	205.1700	211.1950	199.3568	209.6600	+0.803%	72,422	+102.013%
2025-11-06	212.0000	214.8044	203.9954	207.9900	-1.822%	80,015	+103.635%
2025-11-05	211.6100	216.2900	209.8000	211.8500	+0.431%	56,395	+99.924%
2025-11-04	208.5600	215.6900	207.0000	210.9400	-0.175%	89,564	+100.787%
2025-11-03	214.5400	217.5800	208.9100	211.3100	-0.377%	158,354	+100.435%
2025-10-31	222.2800	225.0000	211.3400	212.1100	-3.212%	131,691	+99.679%
2025-10-30	238.4100	245.9900	215.0000	219.1500	-6.725%	189,116	+93.265%
2025-10-29	228.9800	238.9400	227.5080	234.9500	+2.692%	137,474	+80.268%
2025-10-28	228.7000	232.8900	223.0200	228.7900	+0.092%	128,259	+85.122%
2025-10-27	238.5500	238.5500	225.7650	228.5800	-3.910%	67,277	+85.292%
2025-10-24	236.6200	241.0000	235.6600	237.8800	+1.697%	61,174	+78.048%
2025-10-23	222.2800	235.6998	222.2800	233.9100	+6.072%	72,373	+81.070%
2025-10-22	231.1800	232.0000	216.0000	220.5200	-4.788%	98,585	+92.064%
2025-10-21	233.0100	235.0250	227.4100	231.6100	-0.383%	50,709	+82.868%
2025-10-20	235.2500	235.9000	229.6150	232.5000	+3.059%	125,222	+82.168%
2025-10-17	224.2800	228.4050	218.5600	225.6000	-0.805%	92,805	+87.739%
2025-10-16	241.2300	242.4900	224.6150	227.4300	-5.158%	198,813	+86.229%
2025-10-15	223.3900	240.1300	220.4000	239.8000	+9.383%	163,656	+76.622%
2025-10-14	211.7500	221.0900	208.2800	219.2300	+2.674%	104,026	+93.194%
2025-10-13	207.1300	214.3216	205.0000	213.5200	+4.462%	84,004	+98.361%
2025-10-10	214.7200	217.1800	203.0700	204.4000	-0.743%	178,169	+107.211%
2025-10-09	203.3400	209.0000	198.4250	205.9300	+2.744%	153,448	+105.672%
2025-10-08	190.0100	202.6600	188.8400	200.4300	+5.840%	183,483	+111.316%
2025-10-07	196.9200	198.8900	187.5401	189.3700	-4.141%	120,335	+123.657%
2025-10-06	200.2900	204.2250	196.7700	197.5500	-1.101%	169,592	+114.396%
2025-10-03	198.7200	203.9200	197.4710	199.7500	+0.316%	68,445	+112.035%
2025-10-02	199.0000	201.9800	197.3200	199.1200	-0.851%	141,985	+112.706%
2025-10-01	194.9700	201.2800	193.3100	200.8300	+2.386%	98,882	+110.895%
2025-09-30	194.9800	198.9000	190.5100	196.1500	+0.307%	115,710	+115.927%
2025-09-29	200.5500	202.0800	195.1100	195.5500	-1.911%	72,150	+116.589%
2025-09-26	198.2100	200.9900	194.3800	199.3600	+0.418%	95,097	+112.450%
2025-09-25	196.3000	199.8950	192.0000	198.5300	-0.030%	83,071	+113.338%
2025-09-24	200.6000	202.9900	192.3200	198.5900	-1.147%	87,227	+113.274%
2025-09-23	207.3000	208.9900	200.5400	200.8950	-2.634%	84,810	+110.827%
2025-09-22	201.6600	206.9200	199.8800	206.3300	+2.250%	75,023	+105.273%
2025-09-19	207.0800	207.0800	200.7800	201.7900	-2.058%	86,855	+109.891%
2025-09-18	201.9200	207.0200	200.9900	206.0300	+2.607%	51,601	+105.572%
2025-09-17	198.3100	205.3300	197.2000	200.7950	+1.586%	85,227	+110.932%
2025-09-16	199.0800	200.5000	194.4300	197.6600	-1.352%	72,096	+114.277%
2025-09-15	199.8800	203.0000	197.4100	200.3700	+0.815%	101,750	+111.379%
2025-09-12	197.5300	199.1250	196.3100	198.7500	+0.065%	41,553	+113.102%
2025-09-11	193.0100	199.2680	193.0100	198.6200	+2.609%	66,465	+113.241%
2025-09-10	189.2800	194.2500	186.1200	193.5700	+2.662%	61,662	+118.805%
2025-09-09	192.4700	193.5000	187.2900	188.5500	-2.072%	28,999	+124.630%
2025-09-08	192.5600	194.4550	190.9350	192.5400	+0.213%	48,758	+119.975%
2025-09-05	192.8400	195.1000	187.8000	192.1300	+0.413%	48,422	+120.444%
2025-09-04	189.3000	191.7000	186.7500	191.3400	+0.896%	72,092	+121.355%
2025-09-03	187.0500	190.3000	186.7900	189.6400	+0.915%	105,642	+123.339%
2025-09-02	189.1250	190.0000	187.1100	187.9200	-1.649%	42,256	+125.383%
2025-08-29	196.6000	196.6000	189.7950	191.0700	-3.251%	79,105	+121.667%
2025-08-28	191.8450	197.5600	190.1175	197.4900	+3.544%	112,437	+114.461%
2025-08-27	195.3500	195.9700	190.5500	190.7300	-1.913%	57,318	+122.063%
2025-08-26	190.2200	195.0600	190.1200	194.4500	+1.785%	68,355	+117.814%
2025-08-25	193.0000	195.1500	190.0700	191.0400	-1.215%	61,882	+121.702%
2025-08-22	186.0550	193.6000	184.5000	193.3900	+4.779%	43,114	+119.008%
2025-08-21	178.0700	184.8900	178.0700	184.5700	+2.550%	58,368	+129.474%
2025-08-20	180.7450	180.9100	177.1750	179.9800	-0.211%	36,575	+135.326%
2025-08-19	180.6900	182.4800	178.6640	180.3600	-0.111%	46,039	+134.830%
2025-08-18	178.3500	182.5000	177.0000	180.5600	+1.552%	36,204	+134.570%
2025-08-15	183.9000	183.9000	172.1050	177.8000	-3.191%	69,615	+138.211%
2025-08-14	172.1900	184.6100	172.1100	183.6600	+4.175%	52,855	+130.611%
2025-08-13	170.6700	176.4000	170.5200	176.3000	+2.500%	37,883	+140.238%
2025-08-12	163.9200	172.0000	161.8700	172.0000	+6.304%	38,338	+146.244%
2025-08-11	160.0700	162.6300	158.9700	161.8000	+1.684%	24,735	+161.768%
2025-08-08	155.6400	159.3100	155.6400	159.1200	+3.030%	20,178	+166.176%
2025-08-07	156.8900	158.0600	153.2200	154.4400	-1.301%	26,060	+174.242%
2025-08-06	152.8000	156.7700	151.1100	156.4750	+1.660%	31,265	+170.676%
2025-08-05	154.8600	154.9950	148.0450	153.9200	+0.023%	33,841	+175.169%
2025-08-04	148.9700	154.2400	148.3650	153.8850	+3.417%	57,011	+175.232%
2025-08-01	151.0700	152.4200	145.5500	148.8000	-3.583%	49,514	+184.637%
2025-07-31	153.0800	157.3700	147.9100	154.3300	+9.773%	82,358	+174.438%
2025-07-30	144.2000	145.2100	139.5301	140.5900	-1.603%	68,954	+201.259%
2025-07-29	143.5800	144.2850	141.2400	142.8800	+0.492%	42,271	+196.431%
2025-07-28	141.3800	142.8900	140.1100	142.1800	+0.666%	39,170	+197.890%
2025-07-25	143.1400	143.7900	139.0400	141.2400	-0.388%	33,824	+199.873%
2025-07-24	146.0200	146.0200	141.4000	141.7900	-2.897%	38,157	+198.709%
2025-07-23	144.9400	147.6500	144.5200	146.0200	+1.537%	48,470	+190.056%
2025-07-22	144.6000	146.4150	143.8100	143.8100	-0.930%	69,238	+194.514%
2025-07-21	149.7200	150.2500	144.5400	145.1600	-2.394%	86,095	+191.775%
2025-07-18	155.0100	155.0100	148.5600	148.7200	-2.931%	72,482	+184.790%
2025-07-17	157.7700	160.0000	153.1900	153.2100	-2.215%	69,280	+176.444%
2025-07-16	161.8000	162.9100	156.6600	156.6800	-2.744%	54,511	+170.322%
2025-07-15	169.3000	170.8800	161.1000	161.1000	-4.776%	227,544	+162.905%
2025-07-14	167.3200	169.3100	163.1800	169.1800	+1.112%	470,619	+150.349%
2025-07-11	167.2800	169.0941	164.2100	167.3200	-0.167%	430,232	+153.132%
2025-07-10	168.2800	171.9400	167.4700	167.6000	-0.493%	275,813	+152.709%
2025-07-09	167.1400	169.2200	165.2800	168.4300	+1.629%	190,902	+151.464%
2025-07-08	166.0200	169.3600	164.3200	165.7300	-0.060%	128,782	+155.560%
2025-07-07	168.5500	169.1700	164.8500	165.8300	-2.044%	112,552	+155.406%
2025-07-03	166.6400	170.4650	165.0100	169.2900	+1.323%	42,188	+150.186%
2025-07-02	160.9800	167.0800	158.0300	167.0800	+3.757%	114,245	+153.495%
2025-07-01	159.2800	162.8599	155.4500	161.0300	+0.763%	140,694	+163.019%
2025-06-30	160.5600	165.3299	157.5200	159.8100	+0.509%	137,225	+165.027%
2025-06-27	159.4800	161.3924	156.4800	159.0000	-0.582%	147,445	+166.377%
2025-06-26	153.2200	161.3100	151.0900	159.9300	+4.373%	406,474	+164.828%
2025-06-25	154.2400	155.7900	151.8500	153.2300	-0.655%	192,339	+176.408%
2025-06-24	153.2400	156.2400	151.7600	154.2400	+0.982%	251,529	+174.598%
2025-06-23	152.8800	154.7400	148.0000	152.7400	-0.521%	85,561	+177.295%
2025-06-20	156.6500	159.0500	152.9300	153.5400	-1.248%	71,743	+175.850%
2025-06-18	153.8400	157.8151	153.1500	155.4800	+1.415%	248,444	+172.408%
2025-06-17	152.8800	154.5400	152.0750	153.3100	-0.584%	182,199	+176.264%
2025-06-16	153.3900	155.2950	152.8200	154.2100	+1.856%	64,006	+174.651%
2025-06-13	154.2900	154.2950	150.4200	151.4000	-3.469%	36,560	+179.749%
2025-06-12	153.7200	157.0900	152.8259	156.8400	+1.226%	47,623	+170.046%
2025-06-11	152.8800	155.7600	152.4000	154.9400	+1.281%	48,458	+173.357%
2025-06-10	150.4800	152.9800	149.8000	152.9800	+1.399%	157,360	+176.860%
2025-06-09	146.8000	152.3500	145.8225	150.8700	+2.906%	392,534	+180.732%
2025-06-06	144.1900	148.2700	144.1300	146.6100	+1.834%	92,878	+188.889%
2025-06-05	141.0300	144.0500	138.8400	143.9700	+2.346%	174,013	+194.186%
2025-06-04	140.4800	141.2400	139.2550	140.6700	+0.021%	67,556	+201.088%
2025-06-03	140.9600	141.2800	138.9250	140.6400	+0.443%	77,711	+201.152%
2025-06-02	142.2800	142.7400	139.5900	140.0200	-1.837%	119,988	+202.485%
2025-05-30	145.4100	145.7900	141.9000	142.6400	-2.827%	181,699	+196.929%
2025-05-29	145.9600	147.5000	144.0750	146.7900	+0.538%	153,211	+188.535%
2025-05-28	142.8800	146.4300	141.2600	146.0050	+1.888%	163,477	+190.086%
2025-05-27	138.8800	143.6300	136.6100	143.3000	+3.645%	61,289	+195.562%
2025-05-23	133.2700	138.9900	133.2700	138.2600	+1.939%	118,199	+206.336%
2025-05-22	134.6500	136.5900	134.0500	135.6300	+0.214%	39,478	+212.276%
2025-05-21	136.7000	138.3000	134.8350	135.3400	-1.785%	13,420	+212.945%
2025-05-20	138.8300	139.0000	137.8000	137.8000	-0.906%	16,806	+207.358%
2025-05-19	136.4700	139.9200	136.4700	139.0600	+0.615%	14,564	+204.574%
2025-05-16	138.5700	139.3100	137.1100	138.2100	-0.353%	11,141	+206.447%
2025-05-15	138.8800	139.5800	136.4700	138.7000	-0.488%	21,965	+205.364%
2025-05-14	140.3800	140.9200	139.0000	139.3800	-1.707%	15,624	+203.874%
2025-05-13	138.1800	144.5000	137.7700	141.8000	+2.442%	26,213	+198.688%
2025-05-12	139.0600	140.4800	137.0100	138.4200	+2.004%	21,227	+205.982%
2025-05-09	135.4400	136.2750	134.6050	135.7000	+0.103%	12,002	+212.115%
2025-05-08	135.2400	136.3950	133.6200	135.5600	+1.403%	10,726	+212.437%
2025-05-07	135.0600	135.2300	132.1450	133.6850	+0.011%	17,728	+216.819%
2025-05-06	130.3100	134.2850	130.0100	133.6700	+1.028%	21,559	+216.855%
2025-05-05	137.4800	137.9800	131.5650	132.3100	-3.676%	21,360	+220.112%
2025-05-02	130.0000	138.5900	130.0000	137.3600	+0.160%	15,550	+208.343%
2025-05-01	138.7500	139.9300	137.1400	137.1400	-0.167%	14,488	+208.838%
2025-04-30	135.9200	137.8500	133.4600	137.3700	-0.529%	13,015	+208.321%
2025-04-29	137.9300	139.2100	137.1000	138.1000	+0.568%	20,233	+206.691%
2025-04-28	138.4800	139.9000	136.2500	137.3200	-1.315%	16,642	+208.433%
2025-04-25	136.7400	139.1700	136.7400	139.1500	+0.469%	16,981	+204.377%
2025-04-24	137.8100	141.0200	137.7950	138.5000	+1.073%	17,009	+205.805%
2025-04-23	139.8800	142.8800	137.0200	137.0300	-0.537%	21,275	+209.086%
2025-04-22	135.3400	137.7700	134.8750	137.7700	+2.607%	15,422	+207.425%
2025-04-21	135.4000	136.3000	133.3900	134.2700	-1.928%	16,207	+215.439%
2025-04-17	139.5400	139.5400	136.5742	136.9100	-2.451%	25,016	+209.357%
2025-04-16	137.3000	140.3500	136.2800	140.3500	+1.248%	22,171	+201.774%
2025-04-15	138.0200	141.2300	136.2500	138.6200	-0.223%	21,875	+205.540%
2025-04-14	142.8800	142.8800	137.6150	138.9300	-0.814%	13,298	+204.859%
2025-04-11	137.2900	141.3100	136.8000	140.0700	+2.360%	12,662	+202.377%
2025-04-10	138.5400	139.9700	132.7100	136.8400	-3.911%	19,355	+209.515%
2025-04-09	128.5000	142.8600	128.5000	142.4100	+8.926%	37,959	+197.409%
2025-04-08	135.4400	136.0800	129.5800	130.7400	-2.316%	26,291	+223.956%
2025-04-07	129.5000	136.8600	128.0000	133.8400	-0.394%	25,548	+216.452%
2025-04-04	130.0000	135.4999	128.9700	134.3700	-0.134%	29,983	+215.204%
2025-04-03	138.8000	138.8000	133.0000	134.5500	-6.718%	19,838	+214.783%
2025-04-02	140.7800	144.6200	140.0000	144.2400	+1.385%	16,915	+193.636%
2025-04-01	139.9550	142.3900	139.9550	142.2700	+1.556%	16,735	+197.702%
2025-03-31	140.4600	142.2850	139.5000	140.0900	-1.843%	46,230	+202.334%
2025-03-28	144.9900	146.0000	141.3400	142.7200	-2.099%	18,404	+196.763%
2025-03-27	143.7900	145.9250	143.4350	145.7800	+0.607%	20,479	+190.534%
2025-03-26	146.0700	147.0200	142.3500	144.9000	-1.475%	23,558	+192.298%
2025-03-25	146.2400	149.0000	146.2300	147.0700	+0.150%	59,222	+187.985%
2025-03-24	144.7200	146.8500	143.8700	146.8500	+3.518%	52,394	+188.417%