POOL
Pool Corporation
stockNASDAQ
At CloseOct 22, 2026 3:59:58 PM EDT
197.23USD+14.376%(+24.79)2,194,481
Pre-marketOct 22, 2026 9:28:30 AM EDT
175.00USD+1.485%(+2.56)
After-hoursOct 22, 2026 4:49:30 PM EDT
196.00USD-0.624%(-1.23)
POOL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 178.41 | 197.31 | 178.41 | 197.23 | +14.376% | 2,194,481 | 0.000% | |
| 2026-10-21 | 171.39 | 173.88 | 170.41 | 172.44 | +0.425% | 791,389 | +14.376% | |
| 2026-10-20 | 168.23 | 173.52 | 167.72 | 171.71 | +2.166% | 539,996 | +14.862% | |
| 2026-10-19 | 171.48 | 171.48 | 167.70 | 168.07 | -2.608% | 597,564 | +17.350% | |
| 2026-10-16 | 170.06 | 173.17 | 168.75 | 172.57 | +2.040% | 1,021,538 | +14.290% | |
| 2026-10-15 | 160.58 | 171.77 | 160.58 | 169.12 | +6.957% | 1,339,726 | +16.621% | |
| 2026-10-14 | 159.45 | 159.83 | 155.16 | 158.12 | -1.544% | 597,228 | +24.734% | |
| 2026-10-13 | 161.00 | 161.99 | 157.85 | 160.60 | +1.191% | 600,641 | +22.808% | |
| 2026-10-12 | 159.76 | 160.48 | 158.14 | 158.71 | -0.520% | 521,322 | +24.271% | |
| 2026-10-09 | 158.71 | 159.82 | 156.59 | 159.54 | +0.885% | 682,020 | +23.624% | |
| 2026-10-08 | 153.38 | 158.63 | 152.70 | 158.14 | +2.595% | 1,051,880 | +24.719% | |
| 2026-10-07 | 158.03 | 158.03 | 153.55 | 154.14 | -2.591% | 822,359 | +27.955% | |
| 2026-10-06 | 160.00 | 162.17 | 157.75 | 158.24 | -0.693% | 755,242 | +24.640% | |
| 2026-10-05 | 161.42 | 161.42 | 157.40 | 159.34 | -1.285% | 855,817 | +23.775% | |
| 2026-10-02 | 162.75 | 163.99 | 159.79 | 161.42 | +0.467% | 632,331 | +22.184% | |
| 2026-10-01 | 161.65 | 162.33 | 158.40 | 160.67 | -0.741% | 739,603 | +22.755% | |
| 2026-09-30 | 164.06 | 164.62 | 161.34 | 161.87 | -0.400% | 690,077 | +21.845% | |
| 2026-09-29 | 163.00 | 164.45 | 161.85 | 162.52 | -0.484% | 614,150 | +21.357% | |
| 2026-09-28 | 164.37 | 164.50 | 160.51 | 163.31 | -0.970% | 723,627 | +20.770% | |
| 2026-09-25 | 162.00 | 165.19 | 161.38 | 164.91 | +1.979% | 879,633 | +19.599% | |
| 2026-09-24 | 167.17 | 167.81 | 160.38 | 161.71 | -2.941% | 1,382,251 | +21.965% | |
| 2026-09-23 | 168.05 | 168.28 | 164.90 | 166.61 | -1.180% | 634,141 | +18.378% | |
| 2026-09-22 | 169.91 | 171.29 | 167.56 | 168.60 | +0.405% | 789,738 | +16.981% | |
| 2026-09-21 | 168.50 | 170.32 | 166.50 | 167.92 | -0.024% | 819,615 | +17.455% | |
| 2026-09-18 | 167.24 | 168.66 | 165.63 | 167.96 | +0.185% | 2,181,276 | +17.427% | |
| 2026-09-17 | 170.73 | 172.36 | 165.63 | 167.65 | -0.066% | 833,678 | +17.644% | |
| 2026-09-16 | 167.83 | 172.89 | 167.02 | 167.76 | +0.539% | 762,653 | +17.567% | |
| 2026-09-15 | 171.53 | 171.97 | 165.37 | 166.86 | -2.853% | 1,025,928 | +18.201% | |
| 2026-09-14 | 173.21 | 175.03 | 171.17 | 171.76 | -0.740% | 760,236 | +14.829% | |
| 2026-09-11 | 176.89 | 177.74 | 172.60 | 173.04 | -1.548% | 906,171 | +13.979% | |
| 2026-09-10 | 177.91 | 177.95 | 173.47 | 175.76 | -1.214% | 709,038 | +12.216% | |
| 2026-09-09 | 176.18 | 181.27 | 175.45 | 177.92 | +0.327% | 734,327 | +10.853% | |
| 2026-09-08 | 183.69 | 183.73 | 177.19 | 177.34 | -4.254% | 563,405 | +11.216% | |
| 2026-09-04 | 182.15 | 186.39 | 182.15 | 185.22 | +0.625% | 587,500 | +6.484% | |
| 2026-09-03 | 183.19 | 185.16 | 181.05 | 184.07 | +0.590% | 828,849 | +7.149% | |
| 2026-09-02 | 181.79 | 186.49 | 180.73 | 182.99 | +0.126% | 613,412 | +7.782% | |
| 2026-09-01 | 185.13 | 186.72 | 181.56 | 182.76 | -2.016% | 945,047 | +7.917% | |
| 2026-08-31 | 185.94 | 188.00 | 184.35 | 186.52 | -0.824% | 567,836 | +5.742% | |
| 2026-08-28 | 185.79 | 188.74 | 184.66 | 188.07 | +1.080% | 545,114 | +4.871% | |
| 2026-08-27 | 186.28 | 188.59 | 184.18 | 186.06 | -1.232% | 482,309 | +6.003% | |
| 2026-08-26 | 186.13 | 189.01 | 185.90 | 188.38 | +1.084% | 437,888 | +4.698% | |
| 2026-08-25 | 187.59 | 188.61 | 184.22 | 186.36 | -0.999% | 542,898 | +5.833% | |
| 2026-08-24 | 189.53 | 190.81 | 186.43 | 188.24 | +0.138% | 554,256 | +4.776% | |
| 2026-08-21 | 190.79 | 191.55 | 187.82 | 187.98 | -1.235% | 502,573 | +4.921% | |
| 2026-08-20 | 192.61 | 193.56 | 189.19 | 190.33 | -2.888% | 404,246 | +3.625% | |
| 2026-08-19 | 189.25 | 197.78 | 188.49 | 195.99 | +4.528% | 478,838 | +0.633% | |
| 2026-08-18 | 192.01 | 193.49 | 187.36 | 187.50 | -1.559% | 557,470 | +5.189% | |
| 2026-08-17 | 193.32 | 193.46 | 187.27 | 190.47 | -2.243% | 901,174 | +3.549% | |
| 2026-08-14 | 201.69 | 201.69 | 194.47 | 194.84 | -2.857% | 503,771 | +1.227% | |
| 2026-08-13 | 199.22 | 202.59 | 197.54 | 200.57 | +0.582% | 511,432 | -1.665% | Div $1.300 |
| 2026-08-12 | 200.62 | 201.88 | 196.12 | 199.41 | -1.037% | 599,419 | -1.093% | |
| 2026-08-11 | 199.42 | 204.99 | 199.42 | 201.50 | +0.760% | 558,959 | -2.119% | |
| 2026-08-10 | 204.28 | 204.32 | 198.51 | 199.98 | -3.068% | 768,848 | -1.375% | |
| 2026-08-07 | 201.81 | 209.78 | 200.95 | 206.31 | +2.601% | 658,537 | -4.401% | |
| 2026-08-06 | 204.01 | 205.70 | 200.14 | 201.08 | -2.686% | 578,851 | -1.915% | |
| 2026-08-05 | 202.60 | 206.97 | 201.64 | 206.63 | +1.568% | 491,330 | -4.549% | |
| 2026-08-04 | 196.71 | 203.63 | 195.07 | 203.44 | +4.019% | 616,502 | -3.052% | |
| 2026-08-03 | 190.59 | 195.73 | 188.30 | 195.58 | +5.315% | 731,307 | +0.844% | |
| 2026-07-31 | 190.17 | 192.12 | 184.88 | 185.71 | -2.606% | 1,007,497 | +6.203% | |
| 2026-07-30 | 190.00 | 190.80 | 184.50 | 190.68 | -1.432% | 843,663 | +3.435% | |
| 2026-07-29 | 190.86 | 197.00 | 188.50 | 193.45 | +0.671% | 1,040,093 | +1.954% | |
| 2026-07-28 | 186.61 | 192.81 | 185.88 | 192.16 | +4.090% | 1,341,781 | +2.638% | |
| 2026-07-27 | 185.57 | 189.12 | 182.72 | 184.61 | +0.457% | 957,675 | +6.836% | |
| 2026-07-24 | 183.33 | 186.41 | 178.52 | 183.77 | +0.240% | 1,125,151 | +7.324% | |
| 2026-07-23 | 203.74 | 204.40 | 180.81 | 183.33 | -6.555% | 2,056,130 | +7.582% | |
| 2026-07-22 | 196.72 | 200.00 | 194.24 | 196.19 | -0.087% | 1,175,259 | +0.530% | |
| 2026-07-21 | 198.80 | 200.37 | 195.38 | 196.36 | -2.323% | 897,105 | +0.443% | |
| 2026-07-20 | 200.76 | 202.10 | 194.08 | 201.03 | -0.070% | 1,144,239 | -1.890% | |
| 2026-07-17 | 208.85 | 212.41 | 200.38 | 201.17 | -3.246% | 607,593 | -1.959% | |
| 2026-07-16 | 202.70 | 209.23 | 202.70 | 207.92 | +2.743% | 617,174 | -5.141% | |
| 2026-07-15 | 195.89 | 203.73 | 193.34 | 202.37 | -3.665% | 1,193,566 | -2.540% | |
| 2026-07-14 | 210.82 | 213.18 | 207.27 | 210.07 | -0.356% | 450,408 | -6.112% | |
| 2026-07-13 | 211.92 | 214.70 | 209.08 | 210.82 | +0.181% | 611,382 | -6.446% | |
| 2026-07-10 | 209.84 | 213.19 | 209.38 | 210.44 | +1.188% | 460,842 | -6.277% | |
| 2026-07-09 | 203.18 | 210.48 | 201.39 | 207.97 | +1.846% | 605,274 | -5.164% | |
| 2026-07-08 | 206.90 | 206.90 | 202.41 | 204.20 | -2.586% | 626,673 | -3.413% | |
| 2026-07-07 | 215.55 | 217.94 | 208.79 | 209.62 | -2.602% | 619,371 | -5.911% | |
| 2026-07-06 | 220.51 | 220.51 | 211.23 | 215.22 | -1.936% | 959,514 | -8.359% | |
| 2026-07-02 | 215.93 | 221.02 | 215.48 | 219.47 | +1.753% | 585,264 | -10.134% | |
| 2026-07-01 | 214.69 | 219.97 | 210.01 | 215.69 | +0.368% | 652,216 | -8.559% | |
| 2026-06-30 | 211.62 | 216.30 | 210.24 | 214.90 | +1.550% | 738,024 | -8.222% | |
| 2026-06-29 | 211.61 | 211.89 | 207.24 | 211.62 | +0.005% | 715,285 | -6.800% | |
| 2026-06-26 | 207.60 | 213.35 | 207.53 | 211.61 | +2.040% | 1,224,066 | -6.796% | |
| 2026-06-25 | 204.97 | 212.69 | 204.55 | 207.38 | +0.984% | 947,826 | -4.894% | |
| 2026-06-24 | 194.98 | 206.28 | 194.98 | 205.36 | +5.399% | 877,890 | -3.959% | |
| 2026-06-23 | 193.62 | 197.78 | 193.33 | 194.84 | -0.394% | 567,470 | +1.227% | |
| 2026-06-22 | 197.55 | 198.03 | 194.05 | 195.61 | -1.699% | 821,258 | +0.828% | |
| 2026-06-18 | 196.57 | 205.23 | 194.37 | 198.99 | +2.393% | 8,252,387 | -0.884% | |
| 2026-06-17 | 198.08 | 204.00 | 192.48 | 194.34 | -1.888% | 1,020,394 | +1.487% | |
| 2026-06-16 | 191.94 | 199.89 | 189.88 | 198.08 | +3.691% | 866,726 | -0.429% | |
| 2026-06-15 | 196.00 | 198.53 | 190.22 | 191.03 | -2.036% | 993,615 | +3.246% | |
| 2026-06-12 | 191.93 | 197.21 | 190.98 | 195.00 | +1.383% | 677,415 | +1.144% | |
| 2026-06-11 | 190.35 | 193.87 | 186.31 | 192.34 | +1.290% | 1,030,211 | +2.542% | |
| 2026-06-10 | 192.90 | 196.46 | 189.07 | 189.89 | -1.315% | 907,961 | +3.865% | |
| 2026-06-09 | 180.50 | 194.78 | 179.87 | 192.42 | +6.339% | 1,587,638 | +2.500% | |
| 2026-06-08 | 182.74 | 184.05 | 179.28 | 180.95 | -2.463% | 1,168,322 | +8.997% | |
| 2026-06-05 | 183.46 | 188.53 | 183.46 | 185.52 | +1.255% | 1,308,915 | +6.312% | |
| 2026-06-04 | 184.45 | 187.83 | 181.17 | 183.22 | +1.400% | 747,001 | +7.647% | |
| 2026-06-03 | 181.06 | 182.13 | 176.80 | 180.69 | +0.607% | 747,196 | +9.154% | |
| 2026-06-02 | 181.16 | 182.16 | 177.45 | 179.60 | -1.357% | 857,193 | +9.816% | |
| 2026-06-01 | 181.12 | 184.52 | 178.40 | 182.07 | +0.369% | 882,507 | +8.326% | |
| 2026-05-29 | 183.29 | 185.69 | 181.22 | 181.40 | -1.787% | 732,697 | +8.727% | |
| 2026-05-28 | 182.56 | 185.27 | 180.72 | 184.70 | +0.157% | 586,092 | +6.784% | |
| 2026-05-27 | 184.40 | 190.00 | 183.54 | 184.41 | +1.130% | 735,962 | +6.952% | |
| 2026-05-26 | 184.55 | 185.59 | 181.26 | 182.35 | -1.240% | 667,520 | +8.160% | |
| 2026-05-22 | 181.54 | 186.90 | 180.69 | 184.64 | +1.624% | 552,511 | +6.819% | |
| 2026-05-21 | 180.89 | 181.71 | 177.27 | 181.69 | -0.077% | 705,400 | +8.553% | |
| 2026-05-20 | 177.82 | 182.30 | 175.01 | 181.83 | +1.843% | 744,169 | +8.469% | |
| 2026-05-19 | 181.47 | 181.99 | 177.53 | 178.54 | -1.571% | 949,871 | +10.468% | |
| 2026-05-18 | 175.34 | 181.84 | 172.68 | 181.39 | +3.445% | 1,275,792 | +8.733% | |
| 2026-05-15 | 177.43 | 178.25 | 172.70 | 175.35 | +0.063% | 1,042,836 | +12.478% | |
| 2026-05-14 | 174.85 | 177.32 | 173.62 | 175.24 | -0.074% | 901,183 | +12.549% | Div $1.300 |
| 2026-05-13 | 182.41 | 183.68 | 175.01 | 175.37 | -3.817% | 1,112,111 | +12.465% | |
| 2026-05-12 | 184.90 | 186.08 | 181.10 | 182.33 | -1.321% | 900,989 | +8.172% | |
| 2026-05-11 | 188.47 | 188.76 | 184.60 | 184.77 | -1.598% | 995,433 | +6.744% | |
| 2026-05-08 | 190.44 | 192.28 | 184.50 | 187.77 | -1.402% | 827,378 | +5.038% | |
| 2026-05-07 | 190.00 | 195.90 | 189.96 | 190.44 | +1.249% | 1,574,587 | +3.565% | |
| 2026-05-06 | 191.30 | 195.06 | 187.90 | 188.09 | +0.561% | 1,136,097 | +4.859% | |
| 2026-05-05 | 197.52 | 198.31 | 186.94 | 187.04 | -7.966% | 2,309,481 | +5.448% | |
| 2026-05-04 | 205.41 | 207.63 | 202.71 | 203.23 | -2.336% | 537,429 | -2.952% | |
| 2026-05-01 | 213.57 | 213.57 | 207.56 | 208.09 | -2.452% | 467,011 | -5.219% | |
| 2026-04-30 | 213.80 | 217.90 | 212.25 | 213.32 | +1.770% | 651,277 | -7.543% | |
| 2026-04-29 | 215.72 | 215.81 | 208.51 | 209.61 | -3.084% | 708,804 | -5.906% | |
| 2026-04-28 | 225.48 | 225.97 | 214.97 | 216.28 | -3.995% | 978,850 | -8.808% | |
| 2026-04-27 | 230.82 | 232.00 | 224.93 | 225.28 | -3.126% | 835,272 | -12.451% | |
| 2026-04-24 | 229.02 | 234.86 | 226.70 | 232.55 | +1.692% | 1,018,506 | -15.188% | |
| 2026-04-23 | 242.15 | 249.04 | 227.59 | 228.68 | -2.365% | 1,216,155 | -13.753% | |
| 2026-04-22 | 234.85 | 235.43 | 231.52 | 234.22 | +0.468% | 1,091,044 | -15.793% | |
| 2026-04-21 | 233.60 | 236.10 | 231.32 | 233.13 | +0.448% | 784,082 | -15.399% | |
| 2026-04-20 | 226.00 | 232.67 | 224.50 | 232.09 | +1.964% | 485,107 | -15.020% | |
| 2026-04-17 | 228.44 | 235.13 | 227.32 | 227.62 | +0.878% | 861,214 | -13.351% | |
| 2026-04-16 | 226.80 | 229.78 | 225.08 | 225.64 | -0.419% | 779,467 | -12.591% | |
| 2026-04-15 | 219.77 | 228.27 | 218.95 | 226.59 | +3.950% | 995,428 | -12.957% | |
| 2026-04-14 | 217.33 | 220.46 | 216.60 | 217.98 | +0.299% | 429,199 | -9.519% | |
| 2026-04-13 | 212.69 | 217.92 | 212.11 | 217.33 | +1.126% | 567,391 | -9.249% | |
| 2026-04-10 | 214.56 | 215.90 | 211.70 | 214.91 | +0.656% | 472,787 | -8.227% | |
| 2026-04-09 | 208.33 | 214.35 | 207.24 | 213.51 | +1.938% | 478,413 | -7.625% | |
| 2026-04-08 | 208.63 | 211.44 | 207.97 | 209.45 | +3.956% | 613,648 | -5.834% | |
| 2026-04-07 | 203.73 | 204.46 | 200.66 | 201.48 | -1.568% | 468,037 | -2.109% | |
| 2026-04-06 | 201.67 | 204.85 | 199.62 | 204.69 | +0.867% | 430,037 | -3.645% | |
| 2026-04-02 | 199.02 | 203.45 | 195.49 | 202.93 | +1.424% | 606,019 | -2.809% | |
| 2026-04-01 | 202.48 | 203.83 | 199.92 | 200.08 | -1.112% | 738,320 | -1.424% | |
| 2026-03-31 | 202.95 | 207.55 | 200.52 | 202.33 | +0.918% | 737,856 | -2.521% | |
| 2026-03-30 | 200.01 | 203.79 | 197.14 | 200.49 | +0.881% | 801,946 | -1.626% | |
| 2026-03-27 | 199.95 | 203.48 | 197.13 | 198.74 | -1.144% | 660,179 | -0.760% | |
| 2026-03-26 | 201.26 | 204.88 | 198.80 | 201.04 | -0.559% | 734,041 | -1.895% | |
| 2026-03-25 | 205.00 | 207.50 | 200.00 | 202.17 | -0.526% | 598,041 | -2.443% | |
| 2026-03-24 | 202.45 | 205.15 | 198.93 | 203.24 | -0.984% | 617,615 | -2.957% | |
| 2026-03-23 | 203.84 | 206.34 | 202.52 | 205.26 | +2.456% | 1,054,185 | -3.912% | |
| 2026-03-20 | 203.65 | 204.12 | 197.68 | 200.34 | -1.967% | 1,377,675 | -1.552% | |
| 2026-03-19 | 204.01 | 205.72 | 200.99 | 204.36 | -0.685% | 631,486 | -3.489% | |
| 2026-03-18 | 210.55 | 211.26 | 205.68 | 205.77 | -2.358% | 644,270 | -4.150% | |
| 2026-03-17 | 210.53 | 212.00 | 207.12 | 210.74 | +0.939% | 644,045 | -6.411% | |
| 2026-03-16 | 206.81 | 210.17 | 206.48 | 208.78 | +1.036% | 721,912 | -5.532% | |
| 2026-03-13 | 206.01 | 207.03 | 204.00 | 206.64 | +1.235% | 623,007 | -4.554% | |
| 2026-03-12 | 208.06 | 210.76 | 203.80 | 204.12 | -3.206% | 674,333 | -3.375% | Div $1.250 |
| 2026-03-11 | 209.76 | 211.59 | 207.16 | 210.88 | +0.957% | 568,061 | -6.473% | |
| 2026-03-10 | 214.66 | 216.02 | 208.00 | 208.88 | -2.629% | 764,750 | -5.577% | |
| 2026-03-09 | 210.70 | 215.59 | 204.16 | 214.52 | +0.403% | 1,012,010 | -8.060% | |
| 2026-03-06 | 215.80 | 216.41 | 211.19 | 213.66 | -1.955% | 592,457 | -7.690% | |
| 2026-03-05 | 220.37 | 226.35 | 217.44 | 217.92 | -1.085% | 681,397 | -9.494% | |
| 2026-03-04 | 221.35 | 222.00 | 217.03 | 220.31 | -0.411% | 686,114 | -10.476% | |
| 2026-03-03 | 214.85 | 223.40 | 214.16 | 221.22 | -0.351% | 605,260 | -10.844% | |
| 2026-03-02 | 222.40 | 222.94 | 215.00 | 222.00 | -2.280% | 881,821 | -11.158% | |
| 2026-02-27 | 221.75 | 227.80 | 219.77 | 227.18 | +1.733% | 816,956 | -13.183% | |
| 2026-02-26 | 219.25 | 223.97 | 217.23 | 223.31 | +3.986% | 858,672 | -11.679% | |
| 2026-02-25 | 216.84 | 217.55 | 210.67 | 214.75 | -1.155% | 935,609 | -8.158% | |
| 2026-02-24 | 219.61 | 223.95 | 217.11 | 217.26 | -0.568% | 962,551 | -9.219% | |
| 2026-02-23 | 220.82 | 221.66 | 213.26 | 218.50 | -1.408% | 1,181,089 | -9.735% | |
| 2026-02-20 | 218.02 | 222.49 | 211.56 | 221.62 | +1.493% | 1,686,800 | -11.005% | |
| 2026-02-19 | 228.00 | 232.00 | 216.32 | 218.36 | -14.479% | 3,583,392 | -9.677% | |
| 2026-02-18 | 253.82 | 258.36 | 250.50 | 255.33 | -0.051% | 732,344 | -22.755% | |
| 2026-02-17 | 264.27 | 265.68 | 253.29 | 255.46 | -3.901% | 763,083 | -22.794% | |
| 2026-02-13 | 269.74 | 272.53 | 265.23 | 265.83 | -1.384% | 603,945 | -25.806% | |
| 2026-02-12 | 272.17 | 278.17 | 269.54 | 269.56 | -0.707% | 639,673 | -26.833% | |
| 2026-02-11 | 267.59 | 272.24 | 265.00 | 271.48 | +1.552% | 835,251 | -27.350% | |
| 2026-02-10 | 264.79 | 270.21 | 263.37 | 267.33 | +1.813% | 604,054 | -26.222% | |
| 2026-02-09 | 264.39 | 265.44 | 260.55 | 262.57 | -1.349% | 635,536 | -24.885% | |
| 2026-02-06 | 257.15 | 267.17 | 256.18 | 266.16 | +3.347% | 1,026,664 | -25.898% | |
| 2026-02-05 | 260.53 | 261.87 | 255.89 | 257.54 | -1.106% | 511,333 | -23.418% | |
| 2026-02-04 | 254.25 | 261.88 | 252.99 | 260.42 | +2.953% | 1,348,499 | -24.265% | |
| 2026-02-03 | 253.70 | 262.27 | 251.71 | 252.95 | -0.256% | 852,731 | -22.028% | |
| 2026-02-02 | 252.40 | 255.25 | 250.71 | 253.60 | -0.193% | 696,736 | -22.228% | |
| 2026-01-30 | 253.94 | 256.04 | 250.06 | 254.09 | -0.505% | 512,447 | -22.378% | |
| 2026-01-29 | 259.24 | 261.59 | 252.69 | 255.38 | -1.199% | 855,359 | -22.770% | |
| 2026-01-28 | 263.68 | 265.55 | 257.66 | 258.48 | -2.261% | 773,459 | -23.696% | |
| 2026-01-27 | 264.19 | 265.57 | 261.65 | 264.46 | -0.616% | 582,459 | -25.422% | |
| 2026-01-26 | 266.54 | 266.76 | 262.79 | 266.10 | +0.408% | 606,376 | -25.881% | |
| 2026-01-23 | 266.13 | 266.74 | 263.22 | 265.02 | -0.675% | 576,989 | -25.579% | |
| 2026-01-22 | 267.32 | 269.96 | 265.86 | 266.82 | +0.030% | 521,681 | -26.081% | |
| 2026-01-21 | 262.55 | 268.27 | 260.00 | 266.74 | +2.321% | 587,053 | -26.059% | |
| 2026-01-20 | 262.24 | 263.90 | 258.50 | 260.69 | -2.724% | 1,016,567 | -24.343% | |
| 2026-01-16 | 266.36 | 268.57 | 264.08 | 267.99 | +0.142% | 695,426 | -26.404% | |
| 2026-01-15 | 265.12 | 268.72 | 263.32 | 267.61 | +0.856% | 587,959 | -26.299% | |
| 2026-01-14 | 261.63 | 268.14 | 260.99 | 265.34 | +1.283% | 927,316 | -25.669% | |
| 2026-01-13 | 257.82 | 262.40 | 256.45 | 261.98 | +1.362% | 887,314 | -24.716% | |
| 2026-01-12 | 256.78 | 260.38 | 254.76 | 258.46 | +2.450% | 1,503,642 | -23.690% | |
| 2026-01-09 | 245.00 | 253.04 | 242.34 | 252.28 | +3.904% | 1,033,847 | -21.821% | |
| 2026-01-08 | 235.56 | 245.30 | 234.28 | 242.80 | +2.443% | 940,604 | -18.769% | |
| 2026-01-07 | 239.78 | 241.00 | 235.04 | 237.01 | -0.990% | 678,683 | -16.784% | |
| 2026-01-06 | 237.27 | 240.98 | 234.25 | 239.38 | +1.325% | 764,916 | -17.608% | |
| 2026-01-05 | 229.51 | 238.98 | 228.95 | 236.25 | +2.847% | 1,044,583 | -16.516% | |
| 2026-01-02 | 228.12 | 230.65 | 226.10 | 229.71 | +0.420% | 605,859 | -14.140% | |
| 2025-12-31 | 230.28 | 231.14 | 228.75 | 228.75 | -1.004% | 436,462 | -13.779% | |
| 2025-12-30 | 228.33 | 232.59 | 227.40 | 231.07 | +0.759% | 789,314 | -14.645% | |
| 2025-12-29 | 231.17 | 232.30 | 228.19 | 229.33 | -1.359% | 733,969 | -13.997% | |
| 2025-12-26 | 231.00 | 233.80 | 230.76 | 232.49 | +0.541% | 431,100 | -15.166% | |
| 2025-12-24 | 230.35 | 233.03 | 228.51 | 231.24 | +0.299% | 407,578 | -14.708% | |
| 2025-12-23 | 233.44 | 234.31 | 229.90 | 230.55 | -0.753% | 675,954 | -14.452% | |
| 2025-12-22 | 231.68 | 234.00 | 231.06 | 232.30 | +0.125% | 665,472 | -15.097% | |
| 2025-12-19 | 236.25 | 236.25 | 231.57 | 232.01 | -1.840% | 1,100,687 | -14.991% | |
| 2025-12-18 | 237.56 | 241.26 | 233.71 | 236.36 | +0.034% | 914,164 | -16.555% | |
| 2025-12-17 | 236.00 | 238.73 | 234.37 | 236.28 | -0.165% | 538,777 | -16.527% | |
| 2025-12-16 | 238.57 | 239.60 | 234.37 | 236.67 | -0.701% | 545,750 | -16.665% | |
| 2025-12-15 | 242.37 | 244.00 | 236.77 | 238.34 | -0.803% | 661,078 | -17.248% | |
| 2025-12-12 | 241.69 | 245.22 | 239.40 | 240.27 | -0.008% | 486,318 | -17.913% | |
| 2025-12-11 | 241.50 | 246.13 | 239.93 | 240.29 | -0.121% | 578,902 | -17.920% | |
| 2025-12-10 | 234.11 | 241.61 | 233.48 | 240.58 | +3.116% | 690,212 | -18.019% | |
| 2025-12-09 | 236.12 | 237.34 | 232.83 | 233.31 | -1.524% | 726,558 | -15.464% | |
| 2025-12-08 | 240.44 | 240.44 | 234.70 | 236.92 | -1.086% | 538,928 | -16.752% | |
| 2025-12-05 | 241.16 | 243.56 | 238.53 | 239.52 | -0.992% | 677,505 | -17.656% | |
| 2025-12-04 | 246.37 | 248.04 | 240.83 | 241.92 | -1.651% | 519,416 | -18.473% | |
| 2025-12-03 | 246.13 | 251.72 | 245.48 | 245.98 | +0.511% | 524,721 | -19.819% | |
| 2025-12-02 | 244.50 | 247.34 | 241.26 | 244.73 | +0.559% | 709,105 | -19.409% | |
| 2025-12-01 | 240.51 | 248.39 | 240.31 | 243.37 | -0.094% | 594,891 | -18.959% | |
| 2025-11-28 | 246.31 | 246.40 | 243.34 | 243.60 | -0.274% | 202,856 | -19.035% | |
| 2025-11-26 | 242.99 | 246.39 | 241.71 | 244.27 | +0.156% | 477,728 | -19.257% | |
| 2025-11-25 | 238.82 | 246.12 | 238.51 | 243.89 | +3.033% | 813,805 | -19.132% | |
| 2025-11-24 | 238.88 | 240.31 | 235.17 | 236.71 | -1.363% | 3,865,571 | -16.679% | |
| 2025-11-21 | 232.34 | 243.42 | 229.81 | 239.98 | +4.244% | 914,309 | -17.814% | |
| 2025-11-20 | 235.05 | 237.17 | 229.63 | 230.21 | -1.569% | 812,480 | -14.326% | |
| 2025-11-19 | 240.24 | 241.83 | 231.53 | 233.88 | -2.647% | 939,980 | -15.670% | |
| 2025-11-18 | 235.01 | 241.81 | 233.06 | 240.24 | +1.009% | 990,775 | -17.903% | |
| 2025-11-17 | 242.83 | 244.99 | 237.25 | 237.84 | -1.849% | 796,322 | -17.075% | |
| 2025-11-14 | 244.94 | 246.78 | 241.90 | 242.32 | -1.468% | 658,838 | -18.608% | |
| 2025-11-13 | 248.87 | 252.64 | 244.63 | 245.93 | -1.840% | 1,210,730 | -19.802% | |
| 2025-11-12 | 253.71 | 255.66 | 249.39 | 250.54 | -1.482% | 665,204 | -21.278% | Div $1.250 |
| 2025-11-11 | 250.87 | 255.23 | 248.17 | 254.31 | +2.190% | 700,144 | -22.445% | |
| 2025-11-10 | 251.85 | 252.10 | 247.56 | 248.86 | -1.250% | 692,210 | -20.747% | |
| 2025-11-07 | 247.94 | 252.81 | 245.25 | 252.01 | +1.466% | 1,065,753 | -21.737% | |
| 2025-11-06 | 253.02 | 254.02 | 242.10 | 248.37 | -1.842% | 1,721,945 | -20.590% | |
| 2025-11-05 | 257.36 | 257.39 | 250.85 | 253.03 | -1.926% | 1,399,945 | -22.053% | |
| 2025-11-04 | 259.37 | 259.48 | 254.83 | 258.00 | -0.570% | 840,975 | -23.554% | |
| 2025-11-03 | 267.10 | 267.50 | 258.63 | 259.48 | -2.838% | 856,554 | -23.990% | |
| 2025-10-31 | 277.05 | 277.05 | 266.00 | 267.06 | -3.658% | 1,342,660 | -26.148% | |
| 2025-10-30 | 282.97 | 284.98 | 276.50 | 277.20 | -2.239% | 632,009 | -28.849% | |
| 2025-10-29 | 286.51 | 290.02 | 282.62 | 283.55 | -1.185% | 838,299 | -30.443% | |
| 2025-10-28 | 291.44 | 293.27 | 286.51 | 286.95 | -2.252% | 498,442 | -31.267% | |
| 2025-10-27 | 295.85 | 297.50 | 289.73 | 293.56 | -0.065% | 576,517 | -32.814% | |
| 2025-10-24 | 300.45 | 301.69 | 292.74 | 293.75 | -2.184% | 759,253 | -32.858% | |
| 2025-10-23 | 297.55 | 303.40 | 290.23 | 300.31 | +0.914% | 1,120,337 | -34.325% | |
| 2025-10-22 | 300.78 | 303.69 | 296.34 | 297.59 | -1.665% | 981,632 | -33.724% | |
| 2025-10-21 | 294.95 | 305.63 | 293.60 | 302.63 | +2.911% | 797,842 | -34.828% | |
| 2025-10-20 | 290.73 | 297.15 | 290.58 | 294.07 | +1.330% | 599,783 | -32.931% | |
| 2025-10-17 | 289.12 | 293.00 | 287.75 | 290.21 | +0.014% | 663,944 | -32.039% | |
| 2025-10-16 | 291.50 | 291.51 | 287.45 | 290.17 | -0.093% | 628,635 | -32.029% | |
| 2025-10-15 | 289.96 | 296.94 | 287.19 | 290.44 | -1.699% | 571,654 | -32.093% | |
| 2025-10-14 | 288.64 | 299.51 | 288.36 | 295.46 | +1.279% | 574,426 | -33.246% | |
| 2025-10-13 | 291.55 | 293.74 | 288.00 | 291.73 | +0.628% | 467,156 | -32.393% | |
| 2025-10-10 | 296.79 | 298.67 | 289.11 | 289.91 | -2.137% | 602,862 | -31.969% | |
| 2025-10-09 | 301.14 | 301.14 | 295.28 | 296.24 | -1.816% | 392,071 | -33.422% | |
| 2025-10-08 | 300.04 | 303.08 | 297.60 | 301.72 | +0.209% | 510,409 | -34.631% | |
| 2025-10-07 | 306.37 | 306.89 | 300.37 | 301.09 | -2.018% | 366,068 | -34.495% | |
| 2025-10-06 | 310.42 | 310.99 | 304.86 | 307.29 | -0.749% | 520,678 | -35.816% | |
| 2025-10-03 | 311.98 | 313.75 | 308.91 | 309.61 | -0.782% | 319,784 | -36.297% | |
| 2025-10-02 | 308.26 | 312.40 | 306.72 | 312.05 | +0.928% | 296,016 | -36.795% | |
| 2025-10-01 | 309.47 | 312.88 | 307.99 | 309.18 | -0.287% | 380,231 | -36.209% | |
| 2025-09-30 | 309.59 | 310.89 | 306.12 | 310.07 | -0.267% | 392,165 | -36.392% | |
| 2025-09-29 | 308.28 | 311.80 | 304.43 | 310.90 | +1.648% | 636,455 | -36.562% | |
| 2025-09-26 | 305.21 | 308.78 | 304.61 | 305.86 | +0.256% | 439,917 | -35.516% | |
| 2025-09-25 | 308.75 | 311.17 | 303.39 | 305.08 | -1.812% | 458,709 | -35.351% | |
| 2025-09-24 | 312.00 | 314.53 | 310.59 | 310.71 | -0.713% | 384,104 | -36.523% | |
| 2025-09-23 | 312.23 | 314.52 | 309.00 | 312.94 | +0.099% | 467,735 | -36.975% | |
| 2025-09-22 | 316.00 | 316.00 | 309.00 | 312.63 | -1.664% | 497,638 | -36.913% | |
| 2025-09-19 | 325.12 | 325.57 | 316.88 | 317.92 | -2.215% | 1,985,962 | -37.962% | |
| 2025-09-18 | 323.51 | 327.46 | 321.71 | 325.12 | +0.554% | 455,932 | -39.336% | |
| 2025-09-17 | 329.18 | 336.15 | 321.50 | 323.33 | -1.508% | 533,748 | -39.000% | |
| 2025-09-16 | 327.41 | 329.54 | 323.35 | 328.28 | +1.078% | 380,739 | -39.920% | |
| 2025-09-15 | 325.84 | 326.29 | 320.61 | 324.78 | -0.368% | 400,991 | -39.273% | |
| 2025-09-12 | 327.99 | 329.46 | 324.65 | 325.98 | -1.158% | 413,070 | -39.496% | |
| 2025-09-11 | 320.27 | 330.65 | 318.34 | 329.80 | +3.337% | 425,886 | -40.197% | |
| 2025-09-10 | 320.46 | 322.41 | 317.98 | 319.15 | -0.845% | 369,368 | -38.201% | |
| 2025-09-09 | 330.95 | 330.95 | 319.40 | 321.87 | -3.522% | 492,241 | -38.724% | |
| 2025-09-08 | 331.58 | 334.44 | 325.40 | 333.62 | +0.159% | 653,607 | -40.882% | |
| 2025-09-05 | 319.21 | 334.60 | 317.41 | 333.09 | +5.475% | 988,558 | -40.788% | |
| 2025-09-04 | 305.30 | 317.15 | 304.76 | 315.80 | +3.629% | 493,122 | -37.546% | |
| 2025-09-03 | 303.85 | 304.99 | 299.99 | 304.74 | -0.108% | 449,803 | -35.279% | |
| 2025-09-02 | 306.45 | 308.00 | 303.40 | 305.07 | -1.815% | 321,031 | -35.349% | |
| 2025-08-29 | 316.04 | 317.55 | 310.15 | 310.71 | -1.353% | 441,194 | -36.523% | |
| 2025-08-28 | 318.08 | 319.04 | 312.13 | 314.97 | -0.906% | 365,149 | -37.381% | |
| 2025-08-27 | 316.45 | 321.05 | 315.99 | 317.85 | -0.166% | 301,331 | -37.949% | |
| 2025-08-26 | 320.38 | 322.01 | 317.71 | 318.38 | -0.949% | 527,259 | -38.052% | |
| 2025-08-25 | 321.97 | 322.56 | 318.43 | 321.43 | -0.710% | 374,729 | -38.640% | |
| 2025-08-22 | 309.77 | 328.29 | 308.78 | 323.73 | +4.893% | 736,600 | -39.076% | |
| 2025-08-21 | 312.02 | 312.02 | 306.04 | 308.63 | -2.007% | 511,858 | -36.095% | |
| 2025-08-20 | 323.90 | 326.15 | 314.43 | 314.95 | -3.027% | 482,112 | -37.377% | |
| 2025-08-19 | 318.42 | 328.76 | 317.44 | 324.78 | +2.752% | 497,264 | -39.273% | |
| 2025-08-18 | 321.75 | 322.92 | 315.79 | 316.08 | -1.762% | 440,822 | -37.601% | |
| 2025-08-15 | 331.47 | 333.94 | 320.00 | 321.75 | -1.331% | 870,436 | -38.701% | |
| 2025-08-14 | 324.09 | 328.67 | 320.47 | 326.09 | -1.403% | 611,258 | -39.517% | Div $1.250 |
| 2025-08-13 | 313.98 | 331.23 | 313.95 | 330.73 | +5.715% | 470,287 | -40.365% | |
| 2025-08-12 | 306.93 | 313.49 | 306.51 | 312.85 | +2.022% | 319,287 | -36.957% | |
| 2025-08-11 | 305.12 | 308.83 | 301.24 | 306.65 | +0.317% | 365,614 | -35.682% | |
| 2025-08-08 | 308.20 | 311.52 | 305.09 | 305.68 | -0.959% | 329,879 | -35.478% | |
| 2025-08-07 | 311.96 | 313.48 | 307.44 | 308.64 | -0.297% | 247,619 | -36.097% | |
| 2025-08-06 | 311.98 | 312.10 | 309.00 | 309.56 | -0.776% | 236,639 | -36.287% | |
| 2025-08-05 | 309.49 | 313.14 | 307.65 | 311.98 | +0.700% | 307,069 | -36.781% | |
| 2025-08-04 | 308.86 | 311.89 | 306.90 | 309.81 | +0.369% | 426,401 | -36.338% | |
| 2025-08-01 | 307.36 | 311.65 | 303.85 | 308.67 | +0.172% | 493,261 | -36.103% | |
| 2025-07-31 | 308.58 | 313.59 | 305.57 | 308.14 | -1.313% | 446,343 | -35.993% | |
| 2025-07-30 | 316.89 | 318.19 | 309.07 | 312.24 | -1.340% | 454,533 | -36.834% | |
| 2025-07-29 | 322.09 | 322.94 | 315.54 | 316.48 | -1.555% | 508,866 | -37.680% | |
| 2025-07-28 | 323.43 | 326.66 | 320.09 | 321.48 | -1.053% | 561,414 | -38.649% | |
| 2025-07-25 | 324.82 | 327.43 | 320.39 | 324.90 | -0.441% | 755,676 | -39.295% | |
| 2025-07-24 | 345.00 | 345.00 | 320.00 | 326.34 | +2.995% | 1,112,468 | -39.563% | |
| 2025-07-23 | 316.70 | 319.61 | 314.86 | 316.85 | +0.696% | 892,437 | -37.753% | |
| 2025-07-22 | 301.56 | 315.75 | 301.30 | 314.66 | +5.241% | 690,788 | -37.320% | |
| 2025-07-21 | 299.60 | 304.42 | 298.61 | 298.99 | +0.043% | 446,223 | -34.035% | |
| 2025-07-18 | 301.82 | 302.88 | 297.00 | 298.86 | +0.017% | 688,291 | -34.006% | |
| 2025-07-17 | 294.17 | 300.94 | 293.53 | 298.81 | +2.101% | 692,744 | -33.995% | |
| 2025-07-16 | 292.59 | 294.44 | 286.24 | 292.66 | +0.181% | 634,024 | -32.608% | |
| 2025-07-15 | 301.18 | 303.50 | 291.86 | 292.13 | -3.005% | 565,524 | -32.486% | |
| 2025-07-14 | 304.07 | 307.42 | 297.90 | 301.18 | -1.678% | 593,911 | -34.514% | |
| 2025-07-11 | 309.83 | 310.04 | 304.68 | 306.32 | -1.600% | 435,877 | -35.613% | |
| 2025-07-10 | 306.97 | 316.37 | 306.44 | 311.30 | +0.921% | 536,880 | -36.643% | |
| 2025-07-09 | 302.74 | 308.99 | 302.35 | 308.46 | +1.923% | 733,444 | -36.060% | |
| 2025-07-08 | 296.18 | 305.58 | 295.33 | 302.64 | +2.181% | 577,179 | -34.830% | |
| 2025-07-07 | 300.00 | 302.92 | 294.49 | 296.18 | -1.934% | 446,906 | -33.409% | |
| 2025-07-03 | 302.76 | 303.62 | 297.00 | 302.02 | -0.215% | 522,007 | -34.696% | |
| 2025-07-02 | 304.83 | 306.08 | 299.82 | 302.67 | -0.496% | 704,047 | -34.837% | |
| 2025-07-01 | 291.29 | 312.14 | 289.49 | 304.18 | +4.357% | 806,746 | -35.160% | |
| 2025-06-30 | 292.58 | 292.90 | 286.00 | 291.48 | -0.439% | 1,106,345 | -32.335% | |
| 2025-06-27 | 295.62 | 297.88 | 291.54 | 292.76 | -0.508% | 2,177,501 | -32.632% | |
| 2025-06-26 | 298.75 | 298.75 | 290.98 | 294.26 | -1.311% | 836,267 | -32.974% | |
| 2025-06-25 | 300.50 | 302.34 | 296.00 | 298.17 | -0.855% | 551,728 | -33.853% | |
| 2025-06-24 | 296.25 | 301.71 | 289.25 | 300.74 | +2.306% | 742,152 | -34.418% | |
| 2025-06-23 | 288.25 | 294.10 | 286.15 | 293.96 | +1.885% | 425,340 | -32.906% | |
| 2025-06-20 | 288.40 | 289.08 | 285.94 | 288.52 | +1.235% | 714,021 | -31.641% | |
| 2025-06-18 | 285.67 | 289.48 | 284.73 | 285.00 | -0.175% | 481,170 | -30.796% | |
| 2025-06-17 | 287.86 | 290.38 | 282.22 | 285.50 | -1.711% | 724,680 | -30.918% | |
| 2025-06-16 | 292.00 | 292.91 | 287.67 | 290.47 | +0.543% | 669,215 | -32.100% | |
| 2025-06-13 | 291.81 | 295.41 | 287.06 | 288.90 | -2.343% | 550,642 | -31.731% | |
| 2025-06-12 | 299.85 | 300.21 | 295.18 | 295.83 | -1.383% | 576,070 | -33.330% | |
| 2025-06-11 | 307.87 | 308.19 | 299.73 | 299.98 | -2.067% | 556,828 | -34.252% | |
| 2025-06-10 | 302.64 | 307.98 | 299.80 | 306.31 | +2.702% | 541,749 | -35.611% | |
| 2025-06-09 | 298.16 | 301.00 | 294.47 | 298.25 | +0.394% | 891,189 | -33.871% | |
| 2025-06-06 | 310.12 | 310.12 | 294.54 | 297.08 | -3.686% | 967,703 | -33.610% | |
| 2025-06-05 | 309.55 | 311.51 | 305.82 | 308.45 | -0.313% | 635,226 | -36.058% | |
| 2025-06-04 | 305.09 | 311.02 | 304.50 | 309.42 | +1.333% | 334,788 | -36.258% | |
| 2025-06-03 | 299.45 | 306.54 | 298.10 | 305.35 | +1.783% | 554,106 | -35.409% | |
| 2025-06-02 | 299.28 | 301.37 | 295.70 | 300.00 | -0.196% | 616,348 | -34.257% | |
| 2025-05-30 | 298.40 | 301.87 | 297.00 | 300.59 | -0.066% | 749,501 | -34.386% | |
| 2025-05-29 | 301.18 | 303.48 | 297.30 | 300.79 | +0.612% | 420,365 | -34.429% | |
| 2025-05-28 | 302.03 | 302.03 | 297.50 | 298.96 | -0.852% | 531,245 | -34.028% | |
| 2025-05-27 | 305.40 | 306.37 | 298.70 | 301.53 | -0.251% | 633,523 | -34.590% | |
| 2025-05-23 | 299.09 | 303.38 | 299.09 | 302.29 | -0.389% | 363,877 | -34.755% | |
| 2025-05-22 | 301.23 | 304.74 | 297.39 | 303.47 | +0.235% | 375,630 | -35.008% | |
| 2025-05-21 | 310.86 | 310.86 | 301.37 | 302.76 | -3.718% | 678,808 | -34.856% | |
| 2025-05-20 | 321.33 | 321.73 | 312.90 | 314.45 | -2.481% | 421,029 | -37.278% | |
| 2025-05-19 | 316.48 | 324.42 | 315.01 | 322.45 | +0.508% | 998,859 | -38.834% | |
| 2025-05-16 | 320.00 | 321.95 | 315.00 | 320.82 | +2.325% | 825,606 | -38.523% | |
| 2025-05-15 | 308.68 | 313.79 | 304.68 | 313.53 | +1.459% | 463,051 | -37.094% | Div $1.250 |
| 2025-05-14 | 312.52 | 314.93 | 308.81 | 309.02 | -1.536% | 442,422 | -36.176% | |
| 2025-05-13 | 320.00 | 321.66 | 313.41 | 313.84 | -1.624% | 404,033 | -37.156% | |
| 2025-05-12 | 313.49 | 319.62 | 311.50 | 319.02 | +5.664% | 721,107 | -38.176% | |
| 2025-05-09 | 301.83 | 303.98 | 298.18 | 301.92 | +0.093% | 391,477 | -34.675% | |
| 2025-05-08 | 299.53 | 305.03 | 297.45 | 301.64 | +1.978% | 366,963 | -34.614% | |
| 2025-05-07 | 295.34 | 298.25 | 293.79 | 295.79 | +0.152% | 473,101 | -33.321% | |
| 2025-05-06 | 304.20 | 305.17 | 295.04 | 295.34 | -3.559% | 472,409 | -33.219% | |
| 2025-05-05 | 304.88 | 309.49 | 303.29 | 306.24 | 0.000% | 549,013 | -35.596% |