PLUS
ePlus Inc
stockNASDAQ
At CloseNov 13, 2026 3:59:42 PM EST
96.53USD-0.618%(-0.60)180,686
After-hoursNov 13, 2026 4:00:30 PM EST
96.44USD-0.093%(-0.09)
PLUS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 98.24 | 98.24 | 96.28 | 96.44 | -0.710% | 180,686 | 0.000% | |
| 2026-11-12 | 97.70 | 99.64 | 96.91 | 97.13 | -0.062% | 243,469 | -0.710% | |
| 2026-11-11 | 97.70 | 98.92 | 96.94 | 97.19 | +0.600% | 218,003 | -0.772% | |
| 2026-11-10 | 94.27 | 97.06 | 93.75 | 96.61 | +2.276% | 213,982 | -0.176% | |
| 2026-11-09 | 91.31 | 96.09 | 91.31 | 94.46 | +2.551% | 258,175 | +2.096% | |
| 2026-11-06 | 85.69 | 95.34 | 85.68 | 92.11 | +11.743% | 443,908 | +4.701% | |
| 2026-11-05 | 90.96 | 91.33 | 79.47 | 82.43 | -8.887% | 495,073 | +16.996% | |
| 2026-11-04 | 92.23 | 93.43 | 90.35 | 90.47 | +0.690% | 319,174 | +6.599% | |
| 2026-11-03 | 89.65 | 91.71 | 88.18 | 89.85 | +0.706% | 376,477 | +7.334% | |
| 2026-11-02 | 93.93 | 94.48 | 88.59 | 89.22 | -3.972% | 311,737 | +8.092% | |
| 2026-10-30 | 95.90 | 96.47 | 91.26 | 92.91 | -2.702% | 260,764 | +3.799% | |
| 2026-10-29 | 96.18 | 97.78 | 94.56 | 95.49 | +0.347% | 192,686 | +0.995% | |
| 2026-10-28 | 95.74 | 95.74 | 93.85 | 95.16 | -0.678% | 143,118 | +1.345% | |
| 2026-10-27 | 97.21 | 97.21 | 95.36 | 95.81 | -0.725% | 136,921 | +0.658% | |
| 2026-10-26 | 96.29 | 98.21 | 95.97 | 96.51 | +1.206% | 129,733 | -0.073% | |
| 2026-10-23 | 95.16 | 96.18 | 94.57 | 95.36 | -0.822% | 194,538 | +1.133% | |
| 2026-10-22 | 94.21 | 96.53 | 93.57 | 96.15 | +2.135% | 182,190 | +0.302% | |
| 2026-10-21 | 94.08 | 94.29 | 93.12 | 94.14 | +0.064% | 217,157 | +2.443% | |
| 2026-10-20 | 91.63 | 95.95 | 90.88 | 94.08 | +2.674% | 266,756 | +2.509% | |
| 2026-10-19 | 94.07 | 95.70 | 91.11 | 91.63 | -2.573% | 293,065 | +5.249% | |
| 2026-10-16 | 95.28 | 96.43 | 93.82 | 94.05 | -0.969% | 195,419 | +2.541% | |
| 2026-10-15 | 95.32 | 96.37 | 94.31 | 94.97 | +0.232% | 271,802 | +1.548% | |
| 2026-10-14 | 96.02 | 96.02 | 92.97 | 94.75 | -2.249% | 270,584 | +1.784% | |
| 2026-10-13 | 95.11 | 97.74 | 95.07 | 96.93 | +2.139% | 249,672 | -0.506% | |
| 2026-10-12 | 93.30 | 95.14 | 91.67 | 94.90 | +1.715% | 225,393 | +1.623% | |
| 2026-10-09 | 91.48 | 93.56 | 90.90 | 93.30 | +1.856% | 157,413 | +3.365% | |
| 2026-10-08 | 92.26 | 92.59 | 89.42 | 91.60 | -1.282% | 148,196 | +5.284% | |
| 2026-10-07 | 93.01 | 93.76 | 91.64 | 92.79 | -1.455% | 206,406 | +3.934% | |
| 2026-10-06 | 93.65 | 94.19 | 92.91 | 94.16 | +1.226% | 166,182 | +2.421% | |
| 2026-10-05 | 93.40 | 94.13 | 91.95 | 93.02 | -0.407% | 268,915 | +3.677% | |
| 2026-10-02 | 94.09 | 94.44 | 92.20 | 93.40 | +0.549% | 246,357 | +3.255% | |
| 2026-10-01 | 90.79 | 93.13 | 89.68 | 92.89 | +3.200% | 192,727 | +3.822% | |
| 2026-09-30 | 90.19 | 90.93 | 88.76 | 90.01 | +0.212% | 215,395 | +7.144% | |
| 2026-09-29 | 89.43 | 90.28 | 88.34 | 89.82 | +0.459% | 186,266 | +7.370% | |
| 2026-09-28 | 89.58 | 90.23 | 87.87 | 89.41 | -1.215% | 148,718 | +7.863% | |
| 2026-09-25 | 91.78 | 92.76 | 90.40 | 90.51 | -0.713% | 138,108 | +6.552% | |
| 2026-09-24 | 91.79 | 91.90 | 89.63 | 91.16 | -0.945% | 197,757 | +5.792% | |
| 2026-09-23 | 91.60 | 92.67 | 90.97 | 92.03 | +0.491% | 189,101 | +4.792% | |
| 2026-09-22 | 93.23 | 94.04 | 91.06 | 91.58 | -0.726% | 175,975 | +5.307% | |
| 2026-09-21 | 91.72 | 92.78 | 90.01 | 92.25 | +1.262% | 174,483 | +4.542% | |
| 2026-09-18 | 92.01 | 92.01 | 89.77 | 91.10 | -1.021% | 961,828 | +5.862% | |
| 2026-09-17 | 93.22 | 93.22 | 91.18 | 92.04 | -0.357% | 268,011 | +4.781% | |
| 2026-09-16 | 92.32 | 94.32 | 91.71 | 92.37 | +0.141% | 347,762 | +4.406% | |
| 2026-09-15 | 92.21 | 93.73 | 91.89 | 92.24 | -0.673% | 189,201 | +4.553% | |
| 2026-09-14 | 91.56 | 93.50 | 90.89 | 92.86 | +1.127% | 207,637 | +3.850% | |
| 2026-09-11 | 88.98 | 92.07 | 88.66 | 91.83 | +4.340% | 191,365 | +5.020% | |
| 2026-09-10 | 88.28 | 89.34 | 87.49 | 88.01 | -0.317% | 164,999 | +9.578% | |
| 2026-09-09 | 89.13 | 90.00 | 87.81 | 88.29 | -1.671% | 146,249 | +9.231% | |
| 2026-09-08 | 90.88 | 91.17 | 89.00 | 89.79 | -2.508% | 153,417 | +7.406% | |
| 2026-09-04 | 91.17 | 93.34 | 90.03 | 92.10 | +1.354% | 188,636 | +4.712% | |
| 2026-09-03 | 87.81 | 91.55 | 87.43 | 90.87 | +4.125% | 241,014 | +6.130% | |
| 2026-09-02 | 87.07 | 88.73 | 87.00 | 87.27 | +0.797% | 153,719 | +10.508% | |
| 2026-09-01 | 87.45 | 89.99 | 86.07 | 86.58 | -1.580% | 192,491 | +11.388% | |
| 2026-08-31 | 87.04 | 88.35 | 86.61 | 87.97 | +0.791% | 161,915 | +9.628% | |
| 2026-08-28 | 88.38 | 89.68 | 86.96 | 87.28 | -0.433% | 174,997 | +10.495% | |
| 2026-08-27 | 86.22 | 87.75 | 85.08 | 87.66 | +1.741% | 204,692 | +10.016% | |
| 2026-08-26 | 87.14 | 87.14 | 84.92 | 86.16 | -0.232% | 202,168 | +11.931% | |
| 2026-08-25 | 86.72 | 87.40 | 85.61 | 86.36 | +0.116% | 208,718 | +11.672% | Div $0.270 |
| 2026-08-24 | 86.52 | 87.57 | 86.10 | 86.26 | -0.679% | 147,767 | +11.802% | |
| 2026-08-21 | 86.81 | 87.84 | 86.13 | 86.85 | 0.000% | 175,991 | +11.042% | |
| 2026-08-20 | 86.59 | 89.11 | 85.96 | 86.85 | +0.370% | 229,499 | +11.042% | |
| 2026-08-19 | 86.94 | 87.46 | 85.69 | 86.53 | +0.453% | 149,124 | +11.453% | |
| 2026-08-18 | 86.13 | 86.95 | 85.35 | 86.14 | -0.737% | 210,202 | +11.957% | |
| 2026-08-17 | 87.69 | 89.85 | 86.19 | 86.78 | -1.977% | 202,359 | +11.132% | |
| 2026-08-14 | 89.62 | 90.12 | 87.85 | 88.53 | -0.214% | 94,483 | +8.935% | |
| 2026-08-13 | 88.90 | 89.10 | 87.41 | 88.72 | -0.023% | 171,181 | +8.702% | |
| 2026-08-12 | 89.19 | 89.53 | 87.11 | 88.74 | -0.090% | 275,691 | +8.677% | |
| 2026-08-11 | 90.78 | 91.47 | 88.03 | 88.82 | -1.595% | 252,347 | +8.579% | |
| 2026-08-10 | 89.64 | 91.48 | 89.45 | 90.26 | +0.759% | 150,343 | +6.847% | |
| 2026-08-07 | 90.35 | 92.04 | 88.95 | 89.58 | -0.852% | 207,653 | +7.658% | |
| 2026-08-06 | 92.99 | 93.09 | 89.67 | 90.35 | -4.452% | 275,954 | +6.740% | |
| 2026-08-05 | 97.20 | 97.78 | 89.18 | 94.56 | -2.566% | 478,034 | +1.988% | |
| 2026-08-04 | 93.05 | 98.14 | 92.94 | 97.05 | +3.619% | 385,774 | -0.629% | |
| 2026-08-03 | 93.09 | 95.75 | 93.09 | 93.66 | +1.353% | 290,998 | +2.968% | |
| 2026-07-31 | 90.99 | 92.84 | 89.11 | 92.41 | +1.561% | 325,668 | +4.361% | |
| 2026-07-30 | 93.13 | 93.13 | 90.11 | 90.99 | -2.277% | 323,088 | +5.990% | |
| 2026-07-29 | 92.60 | 95.64 | 91.33 | 93.11 | +0.551% | 324,307 | +3.576% | |
| 2026-07-28 | 90.25 | 93.13 | 89.06 | 92.60 | +3.928% | 238,013 | +4.147% | |
| 2026-07-27 | 90.11 | 92.00 | 88.68 | 89.10 | +0.090% | 256,389 | +8.238% | |
| 2026-07-24 | 87.31 | 89.65 | 86.64 | 89.02 | +2.522% | 190,257 | +8.335% | |
| 2026-07-23 | 86.55 | 89.00 | 86.09 | 86.83 | -0.890% | 287,357 | +11.068% | |
| 2026-07-22 | 88.81 | 89.84 | 85.96 | 87.61 | -1.882% | 243,984 | +10.079% | |
| 2026-07-21 | 90.31 | 92.35 | 88.80 | 89.29 | -1.228% | 340,395 | +8.008% | |
| 2026-07-20 | 89.09 | 92.00 | 89.06 | 90.40 | +1.266% | 310,142 | +6.681% | |
| 2026-07-17 | 86.38 | 89.53 | 86.30 | 89.27 | +1.721% | 179,522 | +8.032% | |
| 2026-07-16 | 86.48 | 89.39 | 86.48 | 87.76 | +1.480% | 254,444 | +9.891% | |
| 2026-07-15 | 88.35 | 89.31 | 85.95 | 86.48 | -1.233% | 206,352 | +11.517% | |
| 2026-07-14 | 90.00 | 91.20 | 87.43 | 87.56 | -2.711% | 293,148 | +10.142% | |
| 2026-07-13 | 90.22 | 91.83 | 87.99 | 90.00 | +0.413% | 263,164 | +7.156% | |
| 2026-07-10 | 87.91 | 89.84 | 87.13 | 89.63 | +2.015% | 158,149 | +7.598% | |
| 2026-07-09 | 85.60 | 88.38 | 85.14 | 87.86 | +2.832% | 222,543 | +9.766% | |
| 2026-07-08 | 83.41 | 85.85 | 82.35 | 85.44 | +1.921% | 209,445 | +12.875% | |
| 2026-07-07 | 83.56 | 84.59 | 82.67 | 83.83 | +0.600% | 191,991 | +15.042% | |
| 2026-07-06 | 81.00 | 83.63 | 79.84 | 83.33 | +3.106% | 133,018 | +15.733% | |
| 2026-07-02 | 82.23 | 82.65 | 80.14 | 80.82 | -1.858% | 138,464 | +19.327% | |
| 2026-07-01 | 83.33 | 85.27 | 82.23 | 82.35 | -1.057% | 226,417 | +17.110% | |
| 2026-06-30 | 81.20 | 83.46 | 79.25 | 83.23 | +3.404% | 199,852 | +15.872% | |
| 2026-06-29 | 79.84 | 81.86 | 79.11 | 80.49 | +0.814% | 273,934 | +19.816% | |
| 2026-06-26 | 80.49 | 81.03 | 78.85 | 79.84 | -1.505% | 589,338 | +20.792% | |
| 2026-06-25 | 81.30 | 82.85 | 80.64 | 81.06 | +0.309% | 200,045 | +18.974% | |
| 2026-06-24 | 79.32 | 81.30 | 76.59 | 80.81 | +2.033% | 215,087 | +19.342% | |
| 2026-06-23 | 78.81 | 80.10 | 77.78 | 79.20 | +0.114% | 221,703 | +21.768% | |
| 2026-06-22 | 81.76 | 83.17 | 78.78 | 79.11 | -3.348% | 247,082 | +21.906% | |
| 2026-06-18 | 81.68 | 82.63 | 79.89 | 81.85 | +1.854% | 883,073 | +17.825% | |
| 2026-06-17 | 81.68 | 83.86 | 79.00 | 80.36 | -2.488% | 218,220 | +20.010% | Div $0.270 |
| 2026-06-16 | 83.74 | 85.84 | 81.91 | 82.41 | -0.818% | 207,614 | +17.025% | |
| 2026-06-15 | 83.96 | 86.52 | 82.76 | 83.09 | -0.120% | 247,874 | +16.067% | |
| 2026-06-12 | 84.23 | 86.14 | 82.46 | 83.19 | -0.704% | 299,150 | +15.927% | |
| 2026-06-11 | 83.81 | 85.09 | 82.48 | 83.78 | +0.540% | 316,438 | +15.111% | |
| 2026-06-10 | 82.18 | 83.57 | 81.57 | 83.33 | +1.436% | 198,416 | +15.733% | |
| 2026-06-09 | 83.93 | 87.00 | 80.92 | 82.15 | -1.440% | 150,407 | +17.395% | |
| 2026-06-08 | 82.62 | 84.00 | 82.06 | 83.35 | +1.251% | 218,364 | +15.705% | |
| 2026-06-05 | 80.90 | 83.08 | 80.90 | 82.32 | +1.755% | 184,505 | +17.153% | |
| 2026-06-04 | 81.19 | 82.45 | 80.14 | 80.90 | +0.634% | 244,099 | +19.209% | |
| 2026-06-03 | 84.15 | 85.37 | 80.23 | 80.39 | -4.706% | 342,634 | +19.965% | |
| 2026-06-02 | 81.69 | 84.63 | 80.52 | 84.36 | +2.903% | 398,508 | +14.320% | |
| 2026-06-01 | 81.99 | 84.12 | 79.48 | 81.98 | -0.134% | 408,012 | +17.638% | |
| 2026-05-29 | 83.15 | 85.74 | 77.55 | 82.09 | -7.400% | 644,955 | +17.481% | |
| 2026-05-28 | 89.52 | 90.50 | 88.12 | 88.65 | -0.605% | 320,273 | +8.787% | |
| 2026-05-27 | 87.41 | 90.34 | 87.34 | 89.19 | +2.588% | 194,103 | +8.129% | |
| 2026-05-26 | 85.09 | 87.42 | 85.09 | 86.94 | +1.839% | 233,647 | +10.927% | |
| 2026-05-22 | 83.15 | 85.43 | 81.50 | 85.37 | +3.945% | 233,627 | +12.967% | |
| 2026-05-21 | 82.30 | 82.64 | 80.67 | 82.13 | -0.989% | 165,436 | +17.424% | |
| 2026-05-20 | 81.82 | 83.25 | 79.79 | 82.95 | +1.233% | 128,919 | +16.263% | |
| 2026-05-19 | 81.78 | 82.59 | 81.29 | 81.94 | -0.619% | 119,261 | +17.696% | |
| 2026-05-18 | 83.10 | 85.26 | 82.00 | 82.45 | -0.782% | 137,281 | +16.968% | |
| 2026-05-15 | 84.87 | 85.31 | 83.05 | 83.10 | -2.659% | 172,497 | +16.053% | |
| 2026-05-14 | 84.28 | 86.70 | 84.00 | 85.37 | +2.584% | 129,957 | +12.967% | |
| 2026-05-13 | 83.56 | 84.37 | 80.31 | 83.22 | -1.258% | 158,230 | +15.886% | |
| 2026-05-12 | 89.00 | 89.00 | 83.91 | 84.28 | -5.303% | 234,708 | +14.428% | |
| 2026-05-11 | 90.52 | 92.67 | 88.23 | 89.00 | -1.451% | 327,012 | +8.360% | |
| 2026-05-08 | 87.05 | 90.43 | 86.60 | 90.31 | +4.044% | 174,649 | +6.788% | |
| 2026-05-07 | 83.61 | 86.89 | 83.61 | 86.80 | +4.014% | 299,719 | +11.106% | |
| 2026-05-06 | 88.24 | 88.24 | 82.93 | 83.45 | -4.246% | 186,342 | +15.566% | |
| 2026-05-05 | 86.09 | 87.47 | 85.71 | 87.15 | +1.823% | 134,533 | +10.660% | |
| 2026-05-04 | 84.82 | 87.09 | 84.82 | 85.59 | +0.446% | 153,062 | +12.677% | |
| 2026-05-01 | 85.32 | 86.23 | 83.85 | 85.21 | +0.614% | 164,641 | +13.179% | |
| 2026-04-30 | 82.54 | 85.05 | 82.54 | 84.69 | +1.742% | 190,362 | +13.874% | |
| 2026-04-29 | 83.26 | 83.81 | 82.43 | 83.24 | -0.514% | 124,625 | +15.858% | |
| 2026-04-28 | 84.88 | 84.88 | 81.77 | 83.67 | -0.806% | 199,661 | +15.262% | |
| 2026-04-27 | 84.82 | 86.47 | 84.18 | 84.35 | -0.554% | 148,813 | +14.333% | |
| 2026-04-24 | 84.38 | 85.25 | 83.59 | 84.82 | -0.047% | 174,723 | +13.700% | |
| 2026-04-23 | 85.36 | 85.88 | 83.81 | 84.86 | -1.096% | 219,872 | +13.646% | |
| 2026-04-22 | 86.76 | 87.99 | 85.38 | 85.80 | -0.844% | 126,240 | +12.401% | |
| 2026-04-21 | 85.59 | 87.07 | 85.59 | 86.53 | +0.863% | 148,061 | +11.453% | |
| 2026-04-20 | 84.97 | 86.24 | 84.06 | 85.79 | +0.728% | 167,860 | +12.414% | |
| 2026-04-17 | 83.46 | 85.62 | 83.05 | 85.17 | +3.475% | 179,112 | +13.232% | |
| 2026-04-16 | 80.39 | 82.41 | 79.87 | 82.31 | +1.881% | 167,176 | +17.167% | |
| 2026-04-15 | 82.83 | 83.26 | 80.47 | 80.79 | -2.674% | 124,212 | +19.371% | |
| 2026-04-14 | 84.14 | 84.69 | 82.45 | 83.01 | -1.495% | 151,916 | +16.179% | |
| 2026-04-13 | 81.33 | 84.53 | 81.24 | 84.27 | +3.539% | 155,899 | +14.442% | |
| 2026-04-10 | 81.85 | 82.63 | 80.57 | 81.39 | -0.562% | 119,322 | +18.491% | |
| 2026-04-09 | 80.59 | 82.12 | 78.75 | 81.85 | +0.714% | 227,026 | +17.825% | |
| 2026-04-08 | 81.97 | 83.78 | 81.00 | 81.27 | +2.265% | 156,843 | +18.666% | |
| 2026-04-07 | 77.53 | 79.99 | 77.13 | 79.47 | +2.502% | 162,780 | +21.354% | |
| 2026-04-06 | 77.02 | 77.92 | 76.12 | 77.53 | +0.414% | 118,062 | +24.391% | |
| 2026-04-02 | 75.14 | 77.33 | 74.79 | 77.21 | +1.405% | 116,239 | +24.906% | |
| 2026-04-01 | 75.48 | 77.39 | 75.48 | 76.14 | +1.183% | 185,710 | +26.661% | |
| 2026-03-31 | 74.84 | 77.01 | 73.37 | 75.25 | +2.214% | 256,294 | +28.159% | |
| 2026-03-30 | 75.32 | 76.41 | 73.33 | 73.62 | -1.656% | 222,947 | +30.997% | |
| 2026-03-27 | 76.29 | 77.79 | 74.79 | 74.86 | -2.703% | 184,941 | +28.827% | |
| 2026-03-26 | 75.39 | 77.76 | 75.39 | 76.94 | +0.984% | 140,357 | +25.344% | |
| 2026-03-25 | 77.23 | 78.15 | 76.04 | 76.19 | -0.768% | 155,245 | +26.578% | |
| 2026-03-24 | 75.16 | 77.67 | 75.06 | 76.78 | +1.000% | 190,857 | +25.606% | |
| 2026-03-23 | 75.83 | 78.12 | 75.77 | 76.02 | +2.109% | 195,127 | +26.861% | |
| 2026-03-20 | 75.19 | 76.42 | 73.08 | 74.45 | -0.984% | 852,369 | +29.537% | |
| 2026-03-19 | 74.30 | 76.16 | 73.61 | 75.19 | +0.669% | 207,227 | +28.262% | |
| 2026-03-18 | 75.37 | 76.14 | 74.10 | 74.69 | -1.151% | 255,582 | +29.120% | |
| 2026-03-17 | 76.52 | 77.53 | 75.01 | 75.56 | -1.371% | 223,019 | +27.634% | |
| 2026-03-16 | 76.94 | 78.19 | 76.44 | 76.61 | +1.229% | 152,364 | +25.884% | |
| 2026-03-13 | 76.78 | 77.67 | 74.69 | 75.68 | -0.669% | 170,160 | +27.431% | |
| 2026-03-12 | 74.85 | 76.39 | 74.04 | 76.19 | -0.052% | 165,091 | +26.578% | |
| 2026-03-11 | 76.56 | 77.47 | 74.90 | 76.23 | -1.154% | 154,250 | +26.512% | |
| 2026-03-10 | 77.01 | 78.84 | 76.36 | 77.12 | -0.836% | 144,957 | +25.052% | |
| 2026-03-09 | 76.58 | 78.05 | 74.55 | 77.77 | -0.295% | 138,241 | +24.007% | |
| 2026-03-06 | 78.27 | 79.00 | 77.24 | 78.00 | -3.021% | 100,673 | +23.641% | |
| 2026-03-05 | 79.68 | 81.70 | 79.41 | 80.43 | -0.174% | 105,944 | +19.906% | |
| 2026-03-04 | 79.90 | 81.72 | 79.17 | 80.57 | +0.927% | 95,259 | +19.697% | |
| 2026-03-03 | 77.79 | 80.13 | 76.58 | 79.83 | +0.478% | 126,114 | +20.807% | |
| 2026-03-02 | 80.06 | 80.63 | 78.98 | 79.45 | -1.500% | 166,461 | +21.385% | |
| 2026-02-27 | 77.73 | 80.76 | 76.88 | 80.66 | +1.395% | 212,619 | +19.564% | |
| 2026-02-26 | 78.47 | 79.99 | 78.42 | 79.55 | +2.157% | 140,614 | +21.232% | |
| 2026-02-25 | 78.08 | 78.30 | 76.56 | 77.87 | +0.167% | 142,382 | +23.847% | |
| 2026-02-24 | 79.07 | 80.56 | 77.26 | 77.74 | -1.320% | 220,857 | +24.055% | Div $0.250 |
| 2026-02-23 | 82.01 | 82.01 | 78.43 | 78.78 | -3.868% | 151,353 | +22.417% | |
| 2026-02-20 | 82.05 | 83.47 | 80.77 | 81.95 | -0.979% | 176,792 | +17.682% | |
| 2026-02-19 | 83.14 | 83.81 | 81.66 | 82.76 | -1.135% | 168,289 | +16.530% | |
| 2026-02-18 | 82.30 | 84.26 | 81.79 | 83.71 | +1.577% | 198,156 | +15.207% | |
| 2026-02-17 | 83.90 | 84.06 | 82.24 | 82.41 | -1.753% | 101,946 | +17.025% | |
| 2026-02-13 | 82.34 | 84.96 | 80.69 | 83.88 | +2.181% | 188,122 | +14.974% | |
| 2026-02-12 | 84.40 | 84.45 | 80.81 | 82.09 | -2.169% | 233,143 | +17.481% | |
| 2026-02-11 | 86.93 | 87.93 | 82.84 | 83.91 | -2.826% | 156,154 | +14.933% | |
| 2026-02-10 | 87.80 | 90.00 | 86.09 | 86.35 | -1.156% | 192,059 | +11.685% | |
| 2026-02-09 | 87.56 | 90.09 | 85.61 | 87.36 | +0.622% | 226,162 | +10.394% | |
| 2026-02-06 | 85.61 | 90.39 | 85.61 | 86.82 | +2.551% | 293,525 | +11.080% | |
| 2026-02-05 | 85.30 | 90.78 | 82.90 | 84.66 | -1.661% | 327,329 | +13.914% | |
| 2026-02-04 | 85.54 | 87.57 | 84.75 | 86.09 | +1.270% | 194,645 | +12.022% | |
| 2026-02-03 | 86.86 | 87.66 | 84.20 | 85.01 | -2.343% | 126,904 | +13.445% | |
| 2026-02-02 | 85.46 | 89.14 | 85.10 | 87.05 | +1.445% | 181,388 | +10.787% | |
| 2026-01-30 | 84.12 | 86.28 | 83.51 | 85.81 | +1.179% | 197,809 | +12.388% | |
| 2026-01-29 | 84.53 | 86.04 | 83.13 | 84.81 | +0.784% | 219,796 | +13.713% | |
| 2026-01-28 | 85.49 | 86.75 | 84.05 | 84.15 | -1.035% | 152,502 | +14.605% | |
| 2026-01-27 | 87.24 | 88.48 | 84.69 | 85.03 | -2.656% | 109,268 | +13.419% | |
| 2026-01-26 | 86.85 | 87.87 | 85.21 | 87.35 | +0.161% | 175,857 | +10.406% | |
| 2026-01-23 | 88.60 | 88.82 | 86.79 | 87.21 | -2.121% | 90,607 | +10.584% | |
| 2026-01-22 | 89.39 | 90.00 | 88.13 | 89.10 | +0.225% | 137,426 | +8.238% | |
| 2026-01-21 | 86.72 | 89.01 | 85.42 | 88.90 | +3.541% | 150,438 | +8.481% | |
| 2026-01-20 | 86.75 | 86.95 | 85.36 | 85.86 | -2.009% | 118,947 | +12.322% | |
| 2026-01-16 | 88.32 | 88.80 | 86.91 | 87.62 | -1.273% | 105,138 | +10.066% | |
| 2026-01-15 | 87.18 | 89.25 | 87.18 | 88.75 | +2.305% | 126,006 | +8.665% | |
| 2026-01-14 | 88.44 | 89.17 | 86.59 | 86.75 | -2.342% | 106,000 | +11.170% | |
| 2026-01-13 | 88.48 | 90.36 | 87.64 | 88.83 | +0.305% | 94,141 | +8.567% | |
| 2026-01-12 | 84.88 | 88.67 | 84.37 | 88.56 | +3.712% | 136,409 | +8.898% | |
| 2026-01-09 | 85.84 | 87.49 | 84.05 | 85.39 | -0.582% | 191,309 | +12.941% | |
| 2026-01-08 | 85.96 | 87.50 | 85.47 | 85.89 | -0.487% | 144,483 | +12.283% | |
| 2026-01-07 | 87.89 | 88.60 | 84.82 | 86.31 | -1.506% | 125,434 | +11.737% | |
| 2026-01-06 | 85.80 | 87.86 | 84.91 | 87.63 | +1.306% | 110,054 | +10.054% | |
| 2026-01-05 | 86.41 | 87.58 | 85.47 | 86.50 | -0.162% | 129,014 | +11.491% | |
| 2026-01-02 | 87.75 | 88.91 | 86.02 | 86.64 | -1.209% | 83,691 | +11.311% | |
| 2025-12-31 | 88.75 | 89.03 | 87.16 | 87.70 | -1.016% | 81,636 | +9.966% | |
| 2025-12-30 | 89.26 | 89.27 | 88.19 | 88.60 | -1.061% | 84,651 | +8.849% | |
| 2025-12-29 | 90.00 | 90.00 | 89.00 | 89.55 | -0.533% | 87,076 | +7.694% | |
| 2025-12-26 | 89.84 | 90.09 | 88.83 | 90.03 | +0.469% | 77,561 | +7.120% | |
| 2025-12-24 | 89.51 | 90.00 | 88.41 | 89.61 | +0.448% | 75,695 | +7.622% | |
| 2025-12-23 | 88.26 | 89.81 | 87.62 | 89.21 | +0.779% | 125,139 | +8.104% | |
| 2025-12-22 | 89.97 | 91.41 | 88.25 | 88.52 | -1.128% | 171,989 | +8.947% | |
| 2025-12-19 | 88.56 | 89.70 | 88.53 | 89.53 | +0.562% | 571,329 | +7.718% | |
| 2025-12-18 | 90.07 | 90.21 | 87.92 | 89.03 | -0.112% | 177,526 | +8.323% | |
| 2025-12-17 | 92.43 | 92.75 | 88.22 | 89.13 | -3.654% | 228,011 | +8.202% | |
| 2025-12-16 | 92.35 | 93.02 | 90.78 | 92.51 | +0.489% | 257,030 | +4.248% | |
| 2025-12-15 | 92.11 | 92.90 | 91.24 | 92.06 | +0.338% | 257,011 | +4.758% | |
| 2025-12-12 | 93.00 | 93.51 | 91.50 | 91.75 | -1.429% | 114,971 | +5.112% | |
| 2025-12-11 | 92.02 | 93.98 | 91.40 | 93.08 | +1.152% | 171,641 | +3.610% | |
| 2025-12-10 | 89.56 | 92.58 | 88.74 | 92.02 | +2.678% | 357,324 | +4.803% | |
| 2025-12-09 | 89.39 | 91.40 | 88.49 | 89.62 | +0.381% | 252,471 | +7.610% | |
| 2025-12-08 | 90.65 | 90.68 | 88.76 | 89.28 | -0.568% | 196,689 | +8.020% | |
| 2025-12-05 | 90.06 | 90.75 | 88.52 | 89.79 | -0.455% | 144,073 | +7.406% | |
| 2025-12-04 | 87.75 | 90.39 | 86.85 | 90.20 | +2.815% | 163,145 | +6.918% | |
| 2025-12-03 | 86.72 | 87.88 | 86.02 | 87.73 | +1.322% | 212,340 | +9.928% | |
| 2025-12-02 | 87.88 | 88.54 | 86.03 | 86.58 | -1.238% | 176,823 | +11.382% | |
| 2025-12-01 | 89.24 | 90.34 | 86.75 | 87.67 | -2.154% | 200,389 | +10.003% | |
| 2025-11-28 | 90.48 | 90.48 | 88.57 | 89.60 | -0.433% | 84,354 | +7.634% | |
| 2025-11-26 | 90.61 | 92.05 | 89.30 | 89.99 | -0.750% | 588,766 | +7.167% | |
| 2025-11-25 | 91.44 | 92.56 | 89.42 | 90.67 | -0.253% | 400,307 | +6.364% | Div $0.250 |
| 2025-11-24 | 91.54 | 93.37 | 90.01 | 90.90 | -0.667% | 176,233 | +6.095% | |
| 2025-11-21 | 87.85 | 91.51 | 87.70 | 91.51 | +4.392% | 176,720 | +5.387% | |
| 2025-11-20 | 90.93 | 91.91 | 87.20 | 87.66 | -1.847% | 193,834 | +10.016% | |
| 2025-11-19 | 88.01 | 89.98 | 88.01 | 89.31 | +1.201% | 124,289 | +7.983% | |
| 2025-11-18 | 87.17 | 89.03 | 86.81 | 88.25 | +0.857% | 152,630 | +9.280% | |
| 2025-11-17 | 90.41 | 91.37 | 87.25 | 87.50 | -3.015% | 265,199 | +10.217% | |
| 2025-11-14 | 87.84 | 90.89 | 87.56 | 90.22 | -0.342% | 198,442 | +6.894% | |
| 2025-11-13 | 91.07 | 91.13 | 89.86 | 90.53 | -1.114% | 164,195 | +6.528% | |
| 2025-11-12 | 89.72 | 92.66 | 88.54 | 91.55 | +1.971% | 173,939 | +5.341% | |
| 2025-11-11 | 88.19 | 90.33 | 87.66 | 89.78 | +1.734% | 189,909 | +7.418% | |
| 2025-11-10 | 86.09 | 90.01 | 85.54 | 88.25 | +3.970% | 320,854 | +9.280% | |
| 2025-11-07 | 74.62 | 85.15 | 74.62 | 84.88 | +15.688% | 392,708 | +13.619% | |
| 2025-11-06 | 73.67 | 74.16 | 72.93 | 73.37 | -0.945% | 182,504 | +31.443% | |
| 2025-11-05 | 72.95 | 74.63 | 72.95 | 74.07 | +1.044% | 158,620 | +30.201% | |
| 2025-11-04 | 72.11 | 73.63 | 71.75 | 73.31 | +0.611% | 165,041 | +31.560% | |
| 2025-11-03 | 72.77 | 73.72 | 71.24 | 72.86 | -0.410% | 221,535 | +32.363% | |
| 2025-10-31 | 71.49 | 73.53 | 70.96 | 73.16 | +2.264% | 213,175 | +31.821% | |
| 2025-10-30 | 72.23 | 73.75 | 71.20 | 71.54 | -1.215% | 114,752 | +34.806% | |
| 2025-10-29 | 73.91 | 74.41 | 71.53 | 72.42 | -2.162% | 138,530 | +33.168% | |
| 2025-10-28 | 73.96 | 74.66 | 72.41 | 74.02 | -0.054% | 94,637 | +30.289% | |
| 2025-10-27 | 74.72 | 75.36 | 73.37 | 74.06 | -0.444% | 106,185 | +30.219% | |
| 2025-10-24 | 74.24 | 74.73 | 73.97 | 74.39 | +1.087% | 99,889 | +29.641% | |
| 2025-10-23 | 73.60 | 74.49 | 73.57 | 73.59 | -0.149% | 88,803 | +31.050% | |
| 2025-10-22 | 74.02 | 74.74 | 73.03 | 73.70 | -0.874% | 107,144 | +30.855% | |
| 2025-10-21 | 72.60 | 74.89 | 72.60 | 74.35 | +1.919% | 137,521 | +29.711% | |
| 2025-10-20 | 71.84 | 73.24 | 71.84 | 72.95 | +2.199% | 117,605 | +32.200% | |
| 2025-10-17 | 71.42 | 72.25 | 70.75 | 71.38 | -0.014% | 116,094 | +35.108% | |
| 2025-10-16 | 73.28 | 73.75 | 71.33 | 71.39 | -2.646% | 211,567 | +35.089% | |
| 2025-10-15 | 73.25 | 74.40 | 72.72 | 73.33 | +0.867% | 119,055 | +31.515% | |
| 2025-10-14 | 69.35 | 73.40 | 69.35 | 72.70 | +3.326% | 175,675 | +32.655% | |
| 2025-10-13 | 70.07 | 71.29 | 70.05 | 70.36 | +1.063% | 188,695 | +37.067% | |
| 2025-10-10 | 72.30 | 72.48 | 69.25 | 69.62 | -3.667% | 147,332 | +38.523% | |
| 2025-10-09 | 73.78 | 73.78 | 71.77 | 72.27 | -2.259% | 123,495 | +33.444% | |
| 2025-10-08 | 72.55 | 74.12 | 72.31 | 73.94 | +2.071% | 157,645 | +30.430% | |
| 2025-10-07 | 73.47 | 73.50 | 71.94 | 72.44 | -1.268% | 129,485 | +33.131% | |
| 2025-10-06 | 73.42 | 73.88 | 72.84 | 73.37 | +0.369% | 157,332 | +31.443% | |
| 2025-10-03 | 73.25 | 73.86 | 72.92 | 73.10 | +0.288% | 162,103 | +31.929% | |
| 2025-10-02 | 72.00 | 72.97 | 71.11 | 72.89 | +1.447% | 154,277 | +32.309% | |
| 2025-10-01 | 70.43 | 72.23 | 70.43 | 71.85 | +1.183% | 180,243 | +34.224% | |
| 2025-09-30 | 71.08 | 71.66 | 70.13 | 71.01 | -0.098% | 190,360 | +35.812% | |
| 2025-09-29 | 72.07 | 72.09 | 70.46 | 71.08 | -0.768% | 166,635 | +35.678% | |
| 2025-09-26 | 70.78 | 72.00 | 70.78 | 71.63 | +1.129% | 130,381 | +34.636% | |
| 2025-09-25 | 71.22 | 71.30 | 70.00 | 70.83 | -1.200% | 125,120 | +36.157% | |
| 2025-09-24 | 73.01 | 73.83 | 71.55 | 71.69 | -1.808% | 118,101 | +34.524% | |
| 2025-09-23 | 74.89 | 75.20 | 72.41 | 73.01 | -2.523% | 123,241 | +32.091% | |
| 2025-09-22 | 74.00 | 75.05 | 73.13 | 74.90 | +1.107% | 176,308 | +28.758% | |
| 2025-09-19 | 74.49 | 74.99 | 73.07 | 74.08 | -0.524% | 716,306 | +30.184% | |
| 2025-09-18 | 75.63 | 76.47 | 74.19 | 74.47 | -0.401% | 266,992 | +29.502% | |
| 2025-09-17 | 75.97 | 77.50 | 74.64 | 74.77 | -1.722% | 278,198 | +28.982% | |
| 2025-09-16 | 74.26 | 76.21 | 73.30 | 76.08 | +1.943% | 239,123 | +26.761% | |
| 2025-09-15 | 74.03 | 74.82 | 73.11 | 74.63 | +1.070% | 130,642 | +29.224% | |
| 2025-09-12 | 74.34 | 74.78 | 73.30 | 73.84 | -1.389% | 187,380 | +30.607% | |
| 2025-09-11 | 71.85 | 74.88 | 71.85 | 74.88 | +3.497% | 141,574 | +28.793% | |
| 2025-09-10 | 71.20 | 72.40 | 71.20 | 72.35 | +1.615% | 153,374 | +33.296% | |
| 2025-09-09 | 70.99 | 71.81 | 70.67 | 71.20 | -0.252% | 125,882 | +35.449% | |
| 2025-09-08 | 70.77 | 71.64 | 70.02 | 71.38 | +0.734% | 130,717 | +35.108% | |
| 2025-09-05 | 71.86 | 73.01 | 70.27 | 70.86 | -1.213% | 158,757 | +36.099% | |
| 2025-09-04 | 69.70 | 71.75 | 69.07 | 71.73 | +3.105% | 258,757 | +34.449% | |
| 2025-09-03 | 70.83 | 71.72 | 69.27 | 69.57 | -2.069% | 202,767 | +38.623% | |
| 2025-09-02 | 71.22 | 71.90 | 70.30 | 71.04 | -1.838% | 114,589 | +35.755% | |
| 2025-08-29 | 73.04 | 73.77 | 71.93 | 72.37 | -0.809% | 123,909 | +33.260% | |
| 2025-08-28 | 72.99 | 73.16 | 71.60 | 72.96 | +0.551% | 128,884 | +32.182% | |
| 2025-08-27 | 71.04 | 72.73 | 71.02 | 72.56 | +1.454% | 103,713 | +32.911% | |
| 2025-08-26 | 72.32 | 73.11 | 71.52 | 71.52 | -1.147% | 140,087 | +34.843% | Div $0.250 |
| 2025-08-25 | 73.38 | 73.38 | 72.04 | 72.35 | -1.778% | 156,455 | +33.296% | |
| 2025-08-22 | 71.29 | 74.10 | 70.95 | 73.66 | +4.172% | 170,850 | +30.926% | |
| 2025-08-21 | 71.06 | 71.33 | 70.14 | 70.71 | -0.688% | 145,584 | +36.388% | |
| 2025-08-20 | 71.86 | 71.86 | 70.52 | 71.20 | -1.426% | 129,358 | +35.449% | |
| 2025-08-19 | 72.04 | 73.17 | 70.02 | 72.23 | +0.250% | 102,896 | +33.518% | |
| 2025-08-18 | 73.45 | 74.30 | 71.68 | 72.05 | -1.450% | 134,196 | +33.851% | |
| 2025-08-15 | 73.97 | 73.97 | 72.66 | 73.11 | -0.774% | 159,578 | +31.911% | |
| 2025-08-14 | 73.72 | 74.58 | 73.11 | 73.68 | -0.473% | 193,244 | +30.890% | |
| 2025-08-13 | 72.58 | 75.41 | 72.56 | 74.03 | +2.663% | 234,414 | +30.272% | |
| 2025-08-12 | 70.57 | 72.47 | 68.06 | 72.11 | +3.532% | 271,156 | +33.740% | |
| 2025-08-11 | 69.16 | 71.33 | 68.85 | 69.65 | +0.563% | 381,228 | +38.464% | |
| 2025-08-08 | 68.44 | 72.19 | 67.00 | 69.26 | +9.415% | 599,372 | +39.243% | |
| 2025-08-07 | 64.35 | 64.67 | 62.42 | 63.30 | -0.472% | 144,946 | +52.354% | |
| 2025-08-06 | 63.55 | 64.18 | 62.52 | 63.60 | -0.329% | 148,696 | +51.635% | |
| 2025-08-05 | 64.67 | 65.39 | 63.31 | 63.81 | -0.770% | 189,028 | +51.136% | |
| 2025-08-04 | 62.43 | 64.47 | 62.11 | 64.31 | +3.251% | 160,091 | +49.973% | |
| 2025-08-01 | 63.06 | 63.88 | 62.20 | 62.28 | -3.859% | 146,888 | +54.849% | |
| 2025-07-31 | 66.45 | 66.78 | 63.83 | 64.78 | -3.486% | 185,099 | +48.873% | |
| 2025-07-30 | 68.51 | 68.80 | 66.69 | 67.12 | -2.143% | 142,005 | +43.683% | |
| 2025-07-29 | 68.44 | 69.70 | 67.71 | 68.59 | +1.120% | 133,354 | +40.604% | |
| 2025-07-28 | 67.12 | 67.94 | 66.23 | 67.83 | +1.058% | 138,920 | +42.179% | |
| 2025-07-25 | 66.75 | 67.35 | 66.19 | 67.12 | +1.077% | 84,884 | +43.683% | |
| 2025-07-24 | 66.78 | 67.65 | 66.15 | 66.41 | -1.154% | 140,884 | +45.230% | |
| 2025-07-23 | 66.61 | 67.33 | 66.61 | 67.18 | +1.251% | 139,460 | +43.555% | |
| 2025-07-22 | 66.76 | 67.59 | 66.25 | 66.35 | -0.629% | 140,692 | +45.350% | |
| 2025-07-21 | 68.60 | 69.03 | 66.64 | 66.77 | -2.426% | 129,661 | +44.436% | |
| 2025-07-18 | 69.90 | 69.90 | 67.98 | 68.43 | -1.213% | 132,103 | +40.932% | |
| 2025-07-17 | 69.39 | 70.27 | 68.28 | 69.27 | -0.072% | 149,938 | +39.223% | |
| 2025-07-16 | 68.67 | 69.78 | 67.98 | 69.32 | +1.434% | 175,914 | +39.123% | |
| 2025-07-15 | 70.36 | 70.89 | 68.27 | 68.34 | -2.274% | 117,092 | +41.118% | |
| 2025-07-14 | 70.04 | 70.64 | 69.25 | 69.93 | -0.484% | 137,582 | +37.909% | |
| 2025-07-11 | 70.97 | 71.30 | 69.56 | 70.27 | -1.334% | 131,534 | +37.242% | |
| 2025-07-10 | 71.70 | 72.37 | 71.02 | 71.22 | -0.503% | 111,399 | +35.411% | |
| 2025-07-09 | 70.82 | 71.62 | 70.10 | 71.58 | +1.719% | 146,874 | +34.730% | |
| 2025-07-08 | 70.53 | 71.10 | 69.86 | 70.37 | -0.227% | 179,249 | +37.047% | |
| 2025-07-07 | 72.00 | 73.00 | 70.33 | 70.53 | -2.664% | 198,407 | +36.736% | |
| 2025-07-03 | 71.86 | 72.78 | 71.73 | 72.46 | +0.990% | 149,227 | +33.094% | |
| 2025-07-02 | 71.35 | 72.48 | 70.16 | 71.75 | +0.420% | 226,826 | +34.411% | |
| 2025-07-01 | 72.75 | 75.80 | 71.19 | 71.45 | -0.902% | 568,458 | +34.976% | |
| 2025-06-30 | 73.30 | 73.58 | 71.20 | 72.10 | -1.516% | 193,285 | +33.759% | |
| 2025-06-27 | 73.44 | 74.24 | 72.64 | 73.21 | +0.041% | 745,175 | +31.731% | |
| 2025-06-26 | 73.04 | 73.85 | 72.12 | 73.18 | +0.109% | 191,966 | +31.785% | |
| 2025-06-25 | 74.44 | 74.44 | 72.21 | 73.10 | -1.336% | 224,684 | +31.929% | |
| 2025-06-24 | 74.26 | 74.62 | 72.89 | 74.09 | +0.516% | 260,851 | +30.166% | |
| 2025-06-23 | 71.63 | 73.78 | 71.19 | 73.71 | +2.674% | 141,582 | +30.837% | |
| 2025-06-20 | 71.92 | 72.05 | 70.84 | 71.79 | +0.758% | 497,593 | +34.336% | |
| 2025-06-18 | 70.18 | 71.40 | 70.17 | 71.25 | +1.179% | 161,738 | +35.354% | |
| 2025-06-17 | 68.86 | 70.62 | 68.00 | 70.42 | +1.514% | 143,594 | +36.950% | |
| 2025-06-16 | 69.37 | 70.21 | 68.70 | 69.37 | +0.624% | 117,343 | +39.023% | |
| 2025-06-13 | 69.81 | 70.86 | 68.62 | 68.94 | -2.668% | 152,602 | +39.890% | |
| 2025-06-12 | 71.07 | 71.66 | 70.45 | 70.83 | -1.172% | 118,737 | +36.157% | |
| 2025-06-11 | 72.86 | 73.36 | 71.52 | 71.67 | -1.552% | 153,659 | +34.561% | |
| 2025-06-10 | 72.53 | 73.09 | 72.25 | 72.80 | +0.887% | 114,734 | +32.473% | |
| 2025-06-09 | 71.71 | 72.72 | 71.55 | 72.16 | +1.477% | 115,575 | +33.647% | |
| 2025-06-06 | 72.20 | 72.20 | 70.72 | 71.11 | +0.233% | 125,905 | +35.621% | |
| 2025-06-05 | 70.82 | 71.36 | 70.47 | 70.94 | +0.148% | 128,679 | +35.936% | |
| 2025-06-04 | 72.15 | 72.75 | 70.82 | 70.84 | -1.884% | 124,674 | +36.138% | |
| 2025-06-03 | 70.80 | 72.36 | 70.80 | 72.20 | +2.049% | 182,881 | +33.573% | |
| 2025-06-02 | 70.97 | 71.34 | 69.49 | 70.75 | -0.869% | 228,398 | +36.311% | |
| 2025-05-30 | 70.90 | 71.68 | 70.53 | 71.37 | +0.352% | 287,286 | +35.127% | |
| 2025-05-29 | 70.39 | 71.39 | 69.67 | 71.12 | +1.123% | 157,379 | +35.602% | |
| 2025-05-28 | 70.05 | 70.63 | 69.30 | 70.33 | 0.000% | 196,154 | +37.125% |