POWI
Power Integrations Inc
stockNASDAQ
Market OpenOct 26, 2026 2:25:54 PM EDT
47.47USD+1.043%(+0.49)258,425
Pre-marketOct 26, 2026 9:12:30 AM EDT
47.25USD+0.575%(+0.27)
POWI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 47.75 | 47.80 | 46.36 | 47.47 | +1.043% | 258,425 | 0.000% | |
| 2026-10-23 | 46.71 | 47.54 | 45.95 | 46.98 | -0.297% | 687,795 | +1.043% | |
| 2026-10-22 | 46.37 | 47.79 | 45.91 | 47.12 | -2.342% | 768,482 | +0.743% | |
| 2026-10-21 | 47.53 | 48.52 | 46.56 | 48.25 | +2.725% | 512,929 | -1.617% | |
| 2026-10-20 | 44.81 | 47.41 | 44.35 | 46.97 | +3.322% | 688,556 | +1.065% | |
| 2026-10-19 | 45.71 | 46.35 | 44.33 | 45.46 | +2.157% | 804,354 | +4.421% | |
| 2026-10-16 | 44.51 | 45.89 | 44.19 | 44.50 | -1.045% | 756,377 | +6.674% | |
| 2026-10-15 | 43.30 | 45.10 | 42.50 | 44.97 | +0.424% | 1,045,272 | +5.559% | |
| 2026-10-14 | 45.92 | 46.81 | 43.91 | 44.78 | -4.111% | 1,055,639 | +6.007% | |
| 2026-10-13 | 46.16 | 47.16 | 45.36 | 46.70 | -0.870% | 1,025,971 | +1.649% | |
| 2026-10-12 | 48.72 | 48.72 | 46.98 | 47.11 | -4.092% | 558,660 | +0.764% | |
| 2026-10-09 | 50.79 | 51.36 | 48.70 | 49.12 | -1.543% | 365,471 | -3.359% | |
| 2026-10-08 | 50.54 | 50.63 | 48.89 | 49.89 | -2.938% | 734,646 | -4.851% | |
| 2026-10-07 | 52.15 | 52.57 | 50.66 | 51.40 | -3.745% | 440,158 | -7.646% | |
| 2026-10-06 | 54.69 | 54.69 | 53.13 | 53.40 | -1.766% | 506,760 | -11.105% | |
| 2026-10-05 | 54.06 | 54.63 | 52.17 | 54.36 | -0.184% | 703,997 | -12.675% | |
| 2026-10-02 | 53.54 | 55.86 | 53.03 | 54.46 | +5.748% | 893,588 | -12.835% | |
| 2026-10-01 | 51.80 | 52.13 | 50.48 | 51.50 | -0.579% | 852,598 | -7.825% | |
| 2026-09-30 | 51.28 | 52.28 | 50.79 | 51.80 | +1.410% | 1,124,845 | -8.359% | |
| 2026-09-29 | 53.16 | 53.16 | 50.72 | 51.08 | -1.466% | 1,073,185 | -7.067% | |
| 2026-09-28 | 51.82 | 52.51 | 50.72 | 51.84 | -0.728% | 629,247 | -8.430% | |
| 2026-09-25 | 51.29 | 52.89 | 50.94 | 52.22 | +2.836% | 752,707 | -9.096% | |
| 2026-09-24 | 49.84 | 50.84 | 49.08 | 50.78 | -0.529% | 656,572 | -6.518% | |
| 2026-09-23 | 51.22 | 51.49 | 49.57 | 51.05 | -0.797% | 657,135 | -7.013% | |
| 2026-09-22 | 49.62 | 52.26 | 49.42 | 51.46 | +3.939% | 664,016 | -7.754% | |
| 2026-09-21 | 51.39 | 51.93 | 49.47 | 49.51 | -1.746% | 738,707 | -4.120% | |
| 2026-09-18 | 49.76 | 50.61 | 49.15 | 50.39 | +2.523% | 1,529,008 | -5.795% | |
| 2026-09-17 | 49.10 | 50.24 | 48.67 | 49.15 | +3.148% | 828,631 | -3.418% | |
| 2026-09-16 | 49.64 | 49.64 | 46.71 | 47.65 | -1.284% | 601,782 | -0.378% | |
| 2026-09-15 | 49.59 | 49.91 | 47.40 | 48.27 | -0.495% | 756,739 | -1.657% | |
| 2026-09-14 | 49.82 | 50.27 | 48.44 | 48.51 | -7.211% | 554,861 | -2.144% | |
| 2026-09-11 | 50.68 | 53.15 | 50.51 | 52.28 | +5.212% | 1,009,721 | -9.200% | |
| 2026-09-10 | 48.20 | 50.08 | 48.20 | 49.69 | -0.040% | 353,787 | -4.468% | |
| 2026-09-09 | 49.90 | 51.16 | 49.49 | 49.71 | -1.486% | 675,377 | -4.506% | |
| 2026-09-08 | 51.19 | 51.60 | 50.05 | 50.46 | +0.020% | 589,087 | -5.925% | |
| 2026-09-04 | 51.00 | 51.70 | 49.77 | 50.45 | -0.178% | 470,639 | -5.907% | |
| 2026-09-03 | 50.00 | 51.04 | 48.41 | 50.54 | +0.477% | 781,382 | -6.074% | |
| 2026-09-02 | 49.78 | 50.61 | 48.67 | 50.30 | +1.045% | 1,176,287 | -5.626% | |
| 2026-09-01 | 50.50 | 50.77 | 49.29 | 49.78 | -3.114% | 2,531,831 | -4.640% | |
| 2026-08-31 | 51.61 | 52.52 | 50.90 | 51.38 | -0.252% | 946,915 | -7.610% | Div $0.215 |
| 2026-08-28 | 55.00 | 55.93 | 51.32 | 51.51 | -6.870% | 770,274 | -7.843% | |
| 2026-08-27 | 56.21 | 56.97 | 54.77 | 55.31 | +0.747% | 667,884 | -14.175% | |
| 2026-08-26 | 55.49 | 56.62 | 54.49 | 54.90 | +0.494% | 648,134 | -13.534% | |
| 2026-08-25 | 54.59 | 54.70 | 53.28 | 54.63 | +2.727% | 635,519 | -13.106% | |
| 2026-08-24 | 54.66 | 54.66 | 51.83 | 53.18 | -3.625% | 711,485 | -10.737% | |
| 2026-08-21 | 55.28 | 55.63 | 54.15 | 55.18 | +0.620% | 746,745 | -13.972% | |
| 2026-08-20 | 55.76 | 56.80 | 54.13 | 54.84 | -1.703% | 660,607 | -13.439% | |
| 2026-08-19 | 59.40 | 59.50 | 55.69 | 55.79 | -4.779% | 675,362 | -14.913% | |
| 2026-08-18 | 59.81 | 60.70 | 58.00 | 58.59 | -5.652% | 795,713 | -18.979% | |
| 2026-08-17 | 63.06 | 64.65 | 61.96 | 62.10 | -1.036% | 529,345 | -23.559% | |
| 2026-08-14 | 61.77 | 63.42 | 61.29 | 62.75 | +0.706% | 372,557 | -24.351% | |
| 2026-08-13 | 63.48 | 64.47 | 61.90 | 62.31 | -2.397% | 382,424 | -23.816% | |
| 2026-08-12 | 65.74 | 66.18 | 63.24 | 63.84 | +0.901% | 472,094 | -25.642% | |
| 2026-08-11 | 63.38 | 65.14 | 62.67 | 63.27 | +2.098% | 513,077 | -24.972% | |
| 2026-08-10 | 65.08 | 65.48 | 61.47 | 61.97 | -4.056% | 637,795 | -23.398% | |
| 2026-08-07 | 60.71 | 64.82 | 60.71 | 64.59 | +9.512% | 668,806 | -26.506% | |
| 2026-08-06 | 61.53 | 63.16 | 58.61 | 58.98 | -4.794% | 852,637 | -19.515% | |
| 2026-08-05 | 63.36 | 64.03 | 61.48 | 61.95 | -4.058% | 797,264 | -23.374% | |
| 2026-08-04 | 62.71 | 64.89 | 61.80 | 64.57 | +6.904% | 741,905 | -26.483% | |
| 2026-08-03 | 58.44 | 61.82 | 58.44 | 60.40 | -0.511% | 685,259 | -21.407% | |
| 2026-07-31 | 62.57 | 63.72 | 60.48 | 60.71 | -0.263% | 578,472 | -21.809% | |
| 2026-07-30 | 59.01 | 61.68 | 58.37 | 60.87 | +7.601% | 697,548 | -22.014% | |
| 2026-07-29 | 58.55 | 59.74 | 56.03 | 56.57 | -4.443% | 744,286 | -16.086% | |
| 2026-07-28 | 60.35 | 62.00 | 57.28 | 59.20 | -6.639% | 717,235 | -19.814% | |
| 2026-07-27 | 63.58 | 65.14 | 60.38 | 63.41 | -0.079% | 937,979 | -25.138% | |
| 2026-07-24 | 70.76 | 70.76 | 63.36 | 63.46 | -10.456% | 677,682 | -25.197% | |
| 2026-07-23 | 71.03 | 72.92 | 70.06 | 70.87 | -2.235% | 494,261 | -33.018% | |
| 2026-07-22 | 72.54 | 74.42 | 71.80 | 72.49 | -2.554% | 507,136 | -34.515% | |
| 2026-07-21 | 73.15 | 74.92 | 72.60 | 74.39 | +4.554% | 539,844 | -36.188% | |
| 2026-07-20 | 71.43 | 72.47 | 70.57 | 71.15 | +0.994% | 497,715 | -33.282% | |
| 2026-07-17 | 66.80 | 71.57 | 66.47 | 70.45 | +0.873% | 741,821 | -32.619% | |
| 2026-07-16 | 68.64 | 70.17 | 68.03 | 69.84 | -1.662% | 1,045,079 | -32.030% | |
| 2026-07-15 | 71.82 | 72.19 | 67.34 | 71.02 | +0.367% | 954,738 | -33.160% | |
| 2026-07-14 | 72.73 | 73.33 | 70.41 | 70.76 | +1.901% | 826,755 | -32.914% | |
| 2026-07-13 | 69.88 | 70.42 | 68.87 | 69.44 | -3.649% | 586,556 | -31.639% | |
| 2026-07-10 | 69.50 | 72.30 | 69.17 | 72.07 | +1.751% | 452,798 | -34.133% | |
| 2026-07-09 | 69.90 | 71.74 | 68.15 | 70.83 | +6.575% | 660,528 | -32.980% | |
| 2026-07-08 | 65.21 | 67.75 | 65.21 | 66.46 | -0.561% | 944,195 | -28.574% | |
| 2026-07-07 | 69.04 | 69.56 | 65.45 | 66.83 | -8.520% | 1,107,707 | -28.974% | |
| 2026-07-06 | 74.08 | 77.57 | 72.94 | 73.06 | +0.096% | 618,140 | -35.026% | |
| 2026-07-02 | 80.20 | 80.37 | 70.89 | 72.99 | -9.069% | 1,343,251 | -34.964% | |
| 2026-07-01 | 81.02 | 82.86 | 79.89 | 80.27 | -4.167% | 512,101 | -40.862% | |
| 2026-06-30 | 79.60 | 84.01 | 79.49 | 83.76 | +6.079% | 858,448 | -43.326% | |
| 2026-06-29 | 78.45 | 79.79 | 75.48 | 78.96 | -0.517% | 879,673 | -39.881% | |
| 2026-06-26 | 81.51 | 82.61 | 79.19 | 79.37 | -6.414% | 2,544,747 | -40.192% | |
| 2026-06-25 | 84.87 | 86.79 | 80.50 | 84.81 | +3.604% | 1,014,580 | -44.028% | |
| 2026-06-24 | 81.88 | 82.00 | 79.00 | 81.86 | +1.601% | 977,855 | -42.011% | |
| 2026-06-23 | 81.47 | 85.00 | 80.20 | 80.57 | -7.762% | 1,085,094 | -41.082% | |
| 2026-06-22 | 89.28 | 91.18 | 87.11 | 87.35 | +0.276% | 1,111,272 | -45.655% | |
| 2026-06-18 | 83.76 | 87.89 | 83.76 | 87.11 | +7.903% | 1,650,982 | -45.506% | |
| 2026-06-17 | 79.45 | 84.60 | 78.08 | 80.73 | +1.765% | 852,007 | -41.199% | |
| 2026-06-16 | 84.12 | 84.46 | 79.20 | 79.33 | -4.777% | 562,095 | -40.161% | |
| 2026-06-15 | 81.70 | 83.65 | 80.94 | 83.31 | +6.290% | 885,882 | -43.020% | |
| 2026-06-12 | 78.08 | 81.31 | 76.14 | 78.38 | +0.797% | 1,109,527 | -39.436% | |
| 2026-06-11 | 76.66 | 78.35 | 73.96 | 77.76 | +4.194% | 694,846 | -38.953% | |
| 2026-06-10 | 74.47 | 78.40 | 73.88 | 74.63 | -0.107% | 1,462,133 | -36.393% | |
| 2026-06-09 | 78.27 | 80.18 | 69.37 | 74.71 | -2.569% | 1,414,631 | -36.461% | |
| 2026-06-08 | 79.24 | 79.66 | 75.57 | 76.68 | -0.441% | 1,153,457 | -38.093% | |
| 2026-06-05 | 82.49 | 83.06 | 76.46 | 77.02 | -9.707% | 1,461,117 | -38.367% | |
| 2026-06-04 | 80.99 | 87.36 | 80.37 | 85.30 | +0.365% | 810,194 | -44.349% | |
| 2026-06-03 | 85.32 | 87.07 | 82.59 | 84.99 | +0.950% | 991,578 | -44.146% | |
| 2026-06-02 | 84.16 | 86.03 | 82.38 | 84.19 | +2.784% | 1,169,958 | -43.616% | |
| 2026-06-01 | 82.77 | 84.24 | 80.29 | 81.91 | -2.488% | 991,013 | -42.046% | |
| 2026-05-29 | 86.66 | 89.00 | 83.03 | 84.00 | -3.526% | 1,899,504 | -43.488% | Div $0.215 |
| 2026-05-28 | 86.98 | 87.95 | 81.15 | 87.07 | +0.196% | 1,775,563 | -45.481% | |
| 2026-05-27 | 88.17 | 88.17 | 80.56 | 86.90 | +3.342% | 2,855,039 | -45.374% | |
| 2026-05-26 | 79.23 | 84.90 | 78.00 | 84.09 | +18.687% | 3,881,220 | -43.549% | |
| 2026-05-22 | 70.83 | 72.10 | 70.12 | 70.85 | +0.525% | 1,163,394 | -32.999% | |
| 2026-05-21 | 69.40 | 71.29 | 68.70 | 70.48 | +1.953% | 1,035,053 | -32.648% | |
| 2026-05-20 | 69.08 | 69.78 | 67.38 | 69.13 | +1.245% | 1,002,928 | -31.332% | |
| 2026-05-19 | 65.12 | 68.71 | 64.48 | 68.28 | +0.976% | 964,733 | -30.477% | |
| 2026-05-18 | 73.97 | 74.49 | 65.54 | 67.62 | -7.673% | 1,287,950 | -29.799% | |
| 2026-05-15 | 69.50 | 73.54 | 68.80 | 73.24 | +2.191% | 1,413,501 | -35.186% | |
| 2026-05-14 | 71.44 | 71.71 | 69.12 | 71.67 | +0.731% | 951,863 | -33.766% | |
| 2026-05-13 | 73.49 | 73.90 | 70.71 | 71.15 | +0.338% | 1,303,595 | -33.282% | |
| 2026-05-12 | 73.06 | 73.21 | 68.59 | 70.91 | -4.614% | 987,618 | -33.056% | |
| 2026-05-11 | 74.03 | 75.21 | 70.44 | 74.34 | +1.447% | 1,527,857 | -36.145% | |
| 2026-05-08 | 77.22 | 81.59 | 71.85 | 73.28 | +2.019% | 1,563,526 | -35.221% | |
| 2026-05-07 | 77.64 | 77.77 | 71.63 | 71.83 | -8.181% | 1,756,900 | -33.913% | |
| 2026-05-06 | 77.80 | 78.95 | 74.52 | 78.23 | +1.492% | 1,234,693 | -39.320% | |
| 2026-05-05 | 73.66 | 77.21 | 73.00 | 77.08 | +5.806% | 997,150 | -38.415% | |
| 2026-05-04 | 73.55 | 74.23 | 70.49 | 72.85 | -0.641% | 2,969,348 | -34.839% | |
| 2026-05-01 | 71.49 | 73.74 | 70.72 | 73.32 | +0.839% | 747,355 | -35.256% | |
| 2026-04-30 | 71.17 | 72.79 | 70.16 | 72.71 | +4.333% | 1,271,547 | -34.713% | |
| 2026-04-29 | 67.92 | 71.67 | 67.89 | 69.69 | +5.559% | 1,317,868 | -31.884% | |
| 2026-04-28 | 68.00 | 69.22 | 64.85 | 66.02 | -6.514% | 1,479,866 | -28.098% | |
| 2026-04-27 | 73.35 | 73.35 | 68.87 | 70.62 | -3.971% | 925,051 | -32.781% | |
| 2026-04-24 | 74.99 | 75.50 | 72.75 | 73.54 | +1.253% | 1,274,728 | -35.450% | |
| 2026-04-23 | 72.25 | 74.80 | 70.81 | 72.63 | +1.255% | 1,280,229 | -34.641% | |
| 2026-04-22 | 69.89 | 76.22 | 69.50 | 71.73 | +6.472% | 2,694,805 | -33.821% | |
| 2026-04-21 | 62.53 | 69.50 | 62.53 | 67.37 | +8.960% | 2,121,766 | -29.538% | |
| 2026-04-20 | 58.98 | 62.27 | 58.70 | 61.83 | +5.422% | 1,250,506 | -23.225% | |
| 2026-04-17 | 56.83 | 60.10 | 56.16 | 58.65 | +4.639% | 777,576 | -19.062% | |
| 2026-04-16 | 54.85 | 56.83 | 54.84 | 56.05 | +2.151% | 657,489 | -15.308% | |
| 2026-04-15 | 53.55 | 54.96 | 53.25 | 54.87 | +1.555% | 497,623 | -13.486% | |
| 2026-04-14 | 53.76 | 54.60 | 53.03 | 54.03 | +1.218% | 511,096 | -12.141% | |
| 2026-04-13 | 54.53 | 54.74 | 52.99 | 53.38 | -2.109% | 813,842 | -11.072% | |
| 2026-04-10 | 55.14 | 55.90 | 54.18 | 54.53 | -0.018% | 579,352 | -12.947% | |
| 2026-04-09 | 53.55 | 55.08 | 53.55 | 54.54 | +1.206% | 647,009 | -12.963% | |
| 2026-04-08 | 53.63 | 54.50 | 52.66 | 53.89 | +4.418% | 775,489 | -11.913% | |
| 2026-04-07 | 51.07 | 51.72 | 50.08 | 51.61 | +0.330% | 626,366 | -8.022% | |
| 2026-04-06 | 51.13 | 53.49 | 51.00 | 51.44 | -1.776% | 804,880 | -7.718% | |
| 2026-04-02 | 50.98 | 53.25 | 50.95 | 52.37 | 0.000% | 799,845 | -9.357% | |
| 2026-04-01 | 52.09 | 53.50 | 51.73 | 52.37 | +2.285% | 787,654 | -9.357% | |
| 2026-03-31 | 48.73 | 51.41 | 48.60 | 51.20 | +6.934% | 914,757 | -7.285% | |
| 2026-03-30 | 50.26 | 50.43 | 47.56 | 47.88 | -3.273% | 642,379 | -0.856% | |
| 2026-03-27 | 49.36 | 49.75 | 48.40 | 49.50 | -1.099% | 687,026 | -4.101% | |
| 2026-03-26 | 51.06 | 51.98 | 49.67 | 50.05 | -3.731% | 1,134,843 | -5.155% | |
| 2026-03-25 | 51.83 | 52.08 | 51.10 | 51.99 | +2.322% | 638,961 | -8.694% | |
| 2026-03-24 | 47.01 | 51.13 | 47.00 | 50.81 | +6.789% | 1,050,394 | -6.574% | |
| 2026-03-23 | 47.37 | 48.55 | 46.91 | 47.58 | +2.433% | 677,137 | -0.231% | |
| 2026-03-20 | 46.72 | 47.86 | 45.85 | 46.45 | -0.386% | 1,505,072 | +2.196% | |
| 2026-03-19 | 44.89 | 47.30 | 44.49 | 46.63 | +1.194% | 804,083 | +1.801% | |
| 2026-03-18 | 47.20 | 47.23 | 45.98 | 46.08 | -3.254% | 640,785 | +3.016% | |
| 2026-03-17 | 47.25 | 48.35 | 47.02 | 47.63 | +1.839% | 676,059 | -0.336% | |
| 2026-03-16 | 48.12 | 48.56 | 46.73 | 46.77 | -1.433% | 2,180,089 | +1.497% | |
| 2026-03-13 | 47.15 | 47.69 | 46.17 | 47.45 | +2.373% | 817,213 | +0.042% | |
| 2026-03-12 | 46.13 | 46.89 | 45.96 | 46.35 | -1.067% | 759,737 | +2.416% | |
| 2026-03-11 | 45.16 | 46.91 | 45.16 | 46.85 | +3.949% | 543,870 | +1.323% | |
| 2026-03-10 | 46.95 | 47.12 | 44.45 | 45.07 | -4.411% | 934,495 | +5.325% | |
| 2026-03-09 | 45.09 | 47.55 | 44.76 | 47.15 | +2.366% | 810,359 | +0.679% | |
| 2026-03-06 | 46.46 | 47.58 | 45.49 | 46.06 | -3.660% | 1,359,310 | +3.061% | |
| 2026-03-05 | 46.23 | 47.84 | 45.84 | 47.81 | +1.788% | 779,815 | -0.711% | |
| 2026-03-04 | 48.76 | 49.12 | 45.74 | 46.97 | -2.146% | 1,216,895 | +1.065% | |
| 2026-03-03 | 48.29 | 49.07 | 47.15 | 48.00 | -4.459% | 1,591,858 | -1.104% | |
| 2026-03-02 | 46.64 | 51.00 | 45.75 | 50.24 | +4.841% | 1,463,973 | -5.514% | |
| 2026-02-27 | 47.14 | 48.22 | 46.66 | 47.92 | -1.114% | 902,127 | -0.939% | Div $0.215 |
| 2026-02-26 | 48.58 | 48.89 | 46.67 | 48.46 | -0.411% | 811,083 | -2.043% | |
| 2026-02-25 | 47.86 | 48.73 | 47.31 | 48.66 | +3.356% | 713,942 | -2.446% | |
| 2026-02-24 | 46.06 | 47.77 | 46.03 | 47.08 | +3.314% | 678,270 | +0.828% | |
| 2026-02-23 | 45.37 | 45.75 | 44.72 | 45.57 | +0.132% | 912,956 | +4.169% | |
| 2026-02-20 | 45.13 | 46.59 | 44.74 | 45.51 | -0.350% | 592,681 | +4.307% | |
| 2026-02-19 | 45.11 | 45.98 | 44.90 | 45.67 | -0.566% | 568,605 | +3.941% | |
| 2026-02-18 | 45.89 | 46.82 | 45.29 | 45.93 | +0.437% | 639,453 | +3.353% | |
| 2026-02-17 | 47.00 | 47.20 | 45.02 | 45.73 | -3.135% | 694,374 | +3.805% | |
| 2026-02-13 | 47.06 | 47.63 | 45.89 | 47.21 | +1.114% | 457,214 | +0.551% | |
| 2026-02-12 | 48.51 | 49.40 | 46.04 | 46.69 | -3.273% | 931,769 | +1.671% | |
| 2026-02-11 | 46.73 | 48.50 | 46.53 | 48.27 | +5.716% | 704,249 | -1.657% | |
| 2026-02-10 | 45.97 | 47.57 | 45.54 | 45.66 | -0.284% | 1,223,018 | +3.964% | |
| 2026-02-09 | 47.26 | 47.45 | 44.99 | 45.79 | -3.274% | 1,108,097 | +3.669% | |
| 2026-02-06 | 45.84 | 48.44 | 43.26 | 47.34 | +0.297% | 1,855,349 | +0.275% | |
| 2026-02-05 | 46.95 | 47.55 | 46.26 | 47.20 | -0.106% | 1,102,385 | +0.572% | |
| 2026-02-04 | 46.01 | 48.83 | 45.85 | 47.25 | +4.443% | 1,133,864 | +0.466% | |
| 2026-02-03 | 46.52 | 46.65 | 44.22 | 45.24 | -2.752% | 1,169,657 | +4.929% | |
| 2026-02-02 | 45.06 | 47.10 | 44.95 | 46.52 | +1.263% | 787,012 | +2.042% | |
| 2026-01-30 | 46.12 | 47.22 | 45.27 | 45.94 | -2.504% | 1,082,575 | +3.330% | |
| 2026-01-29 | 46.84 | 47.54 | 45.97 | 47.12 | +0.748% | 859,637 | +0.743% | |
| 2026-01-28 | 46.99 | 48.57 | 46.38 | 46.77 | +1.851% | 1,224,704 | +1.497% | |
| 2026-01-27 | 44.63 | 46.09 | 44.53 | 45.92 | +3.727% | 710,366 | +3.375% | |
| 2026-01-26 | 44.30 | 44.46 | 43.73 | 44.27 | -0.494% | 787,827 | +7.228% | |
| 2026-01-23 | 45.31 | 45.63 | 43.80 | 44.49 | -2.177% | 827,058 | +6.698% | |
| 2026-01-22 | 46.26 | 46.58 | 45.24 | 45.48 | -0.372% | 855,786 | +4.376% | |
| 2026-01-21 | 43.64 | 45.78 | 43.42 | 45.65 | +6.410% | 951,460 | +3.987% | |
| 2026-01-20 | 42.20 | 43.63 | 41.95 | 42.90 | -0.970% | 853,087 | +10.653% | |
| 2026-01-16 | 44.13 | 44.98 | 42.92 | 43.32 | -0.368% | 1,174,112 | +9.580% | |
| 2026-01-15 | 42.81 | 43.76 | 42.12 | 43.48 | +3.278% | 1,047,331 | +9.177% | |
| 2026-01-14 | 40.54 | 42.52 | 40.49 | 42.10 | +2.934% | 646,945 | +12.755% | |
| 2026-01-13 | 41.73 | 42.16 | 40.70 | 40.90 | -1.541% | 674,615 | +16.064% | |
| 2026-01-12 | 41.20 | 41.73 | 40.37 | 41.54 | +0.072% | 685,737 | +14.275% | |
| 2026-01-09 | 40.93 | 41.73 | 40.47 | 41.51 | +1.715% | 685,958 | +14.358% | |
| 2026-01-08 | 39.84 | 41.25 | 39.72 | 40.81 | +0.915% | 732,964 | +16.320% | |
| 2026-01-07 | 39.21 | 40.64 | 38.58 | 40.44 | +1.915% | 1,133,080 | +17.384% | |
| 2026-01-06 | 38.08 | 40.32 | 38.08 | 39.68 | +5.196% | 1,202,143 | +19.632% | |
| 2026-01-05 | 37.85 | 39.83 | 37.58 | 37.72 | +1.126% | 1,135,021 | +25.848% | |
| 2026-01-02 | 36.36 | 37.72 | 36.06 | 37.30 | +4.952% | 960,296 | +27.265% | |
| 2025-12-31 | 35.91 | 36.06 | 35.45 | 35.54 | -1.250% | 532,479 | +33.568% | |
| 2025-12-30 | 35.99 | 36.42 | 35.77 | 35.99 | +0.251% | 822,959 | +31.898% | |
| 2025-12-29 | 37.07 | 37.07 | 35.22 | 35.90 | -3.753% | 1,175,726 | +32.228% | |
| 2025-12-26 | 37.34 | 37.47 | 36.76 | 37.30 | +0.377% | 470,403 | +27.265% | |
| 2025-12-24 | 37.09 | 37.45 | 36.81 | 37.16 | +0.270% | 290,783 | +27.745% | |
| 2025-12-23 | 36.80 | 37.22 | 36.76 | 37.06 | +0.081% | 854,112 | +28.090% | |
| 2025-12-22 | 36.82 | 37.55 | 36.77 | 37.03 | +1.230% | 895,868 | +28.193% | |
| 2025-12-19 | 36.08 | 36.86 | 36.05 | 36.58 | +1.134% | 10,008,022 | +29.770% | |
| 2025-12-18 | 36.99 | 37.15 | 36.06 | 36.17 | +0.194% | 848,301 | +31.241% | |
| 2025-12-17 | 36.17 | 36.72 | 35.55 | 36.10 | -0.111% | 1,007,794 | +31.496% | |
| 2025-12-16 | 36.62 | 37.05 | 35.78 | 36.14 | -0.550% | 887,385 | +31.350% | |
| 2025-12-15 | 36.92 | 37.21 | 35.74 | 36.34 | -0.356% | 707,164 | +30.627% | |
| 2025-12-12 | 37.30 | 37.99 | 36.12 | 36.47 | -2.356% | 770,015 | +30.162% | |
| 2025-12-11 | 37.34 | 37.91 | 36.81 | 37.35 | -0.533% | 724,116 | +27.095% | |
| 2025-12-10 | 36.39 | 38.20 | 36.16 | 37.55 | +3.244% | 1,040,605 | +26.418% | |
| 2025-12-09 | 36.85 | 37.26 | 36.02 | 36.37 | -2.336% | 1,110,741 | +30.520% | |
| 2025-12-08 | 36.77 | 37.59 | 36.32 | 37.24 | +1.999% | 931,487 | +27.470% | |
| 2025-12-05 | 36.88 | 37.20 | 36.10 | 36.51 | -0.191% | 1,039,275 | +30.019% | |
| 2025-12-04 | 36.13 | 36.76 | 35.56 | 36.58 | +1.078% | 637,762 | +29.770% | |
| 2025-12-03 | 34.91 | 36.66 | 34.75 | 36.19 | +4.716% | 784,220 | +31.169% | |
| 2025-12-02 | 34.03 | 34.89 | 33.50 | 34.56 | +2.582% | 673,624 | +37.355% | |
| 2025-12-01 | 33.09 | 34.41 | 32.81 | 33.69 | +0.268% | 851,120 | +40.902% | |
| 2025-11-28 | 33.42 | 33.74 | 33.29 | 33.60 | -0.385% | 333,733 | +41.280% | Div $0.210 |
| 2025-11-26 | 33.39 | 33.93 | 33.24 | 33.73 | +0.657% | 889,248 | +40.735% | |
| 2025-11-25 | 32.83 | 33.76 | 32.53 | 33.51 | +0.873% | 527,658 | +41.659% | |
| 2025-11-24 | 33.11 | 33.93 | 32.67 | 33.22 | +0.484% | 948,181 | +42.896% | |
| 2025-11-21 | 30.97 | 33.20 | 30.97 | 33.06 | +6.921% | 1,284,889 | +43.587% | |
| 2025-11-20 | 32.25 | 32.28 | 30.86 | 30.92 | -2.121% | 857,176 | +53.525% | |
| 2025-11-19 | 31.83 | 32.42 | 31.40 | 31.59 | -0.754% | 737,921 | +50.269% | |
| 2025-11-18 | 31.80 | 32.63 | 31.65 | 31.83 | -1.425% | 1,256,222 | +49.136% | |
| 2025-11-17 | 34.21 | 34.34 | 32.11 | 32.29 | -6.676% | 1,040,019 | +47.011% | |
| 2025-11-14 | 33.52 | 34.83 | 33.52 | 34.60 | -0.432% | 677,000 | +37.197% | |
| 2025-11-13 | 35.04 | 35.65 | 34.59 | 34.75 | -2.552% | 825,669 | +36.604% | |
| 2025-11-12 | 36.08 | 36.73 | 35.41 | 35.66 | +0.763% | 783,407 | +33.118% | |
| 2025-11-11 | 35.74 | 35.88 | 35.02 | 35.39 | -0.813% | 711,191 | +34.134% | |
| 2025-11-10 | 36.41 | 36.41 | 34.90 | 35.68 | +1.076% | 900,301 | +33.044% | |
| 2025-11-07 | 36.00 | 36.00 | 34.30 | 35.30 | -3.341% | 1,224,912 | +34.476% | |
| 2025-11-06 | 38.56 | 39.37 | 36.41 | 36.52 | -7.754% | 1,339,919 | +29.984% | |
| 2025-11-05 | 37.40 | 40.65 | 37.20 | 39.59 | +1.617% | 1,764,038 | +19.904% | |
| 2025-11-04 | 40.20 | 40.70 | 38.85 | 38.96 | -6.391% | 1,075,221 | +21.843% | |
| 2025-11-03 | 41.91 | 42.15 | 41.01 | 41.62 | -0.645% | 787,804 | +14.056% | |
| 2025-10-31 | 40.69 | 42.55 | 40.32 | 41.89 | +2.496% | 1,354,776 | +13.321% | |
| 2025-10-30 | 41.18 | 41.62 | 40.39 | 40.87 | -1.494% | 886,380 | +16.149% | |
| 2025-10-29 | 42.88 | 42.88 | 41.09 | 41.49 | -2.743% | 942,823 | +14.413% | |
| 2025-10-28 | 42.97 | 43.12 | 41.75 | 42.66 | -0.883% | 817,084 | +11.275% | |
| 2025-10-27 | 43.44 | 44.45 | 42.80 | 43.04 | +0.070% | 1,013,598 | +10.293% | |
| 2025-10-24 | 44.44 | 45.00 | 42.98 | 43.01 | -1.579% | 748,376 | +10.370% | |
| 2025-10-23 | 42.00 | 43.94 | 41.95 | 43.70 | +3.090% | 767,833 | +8.627% | |
| 2025-10-22 | 43.08 | 43.68 | 41.63 | 42.39 | -5.157% | 1,251,471 | +11.984% | |
| 2025-10-21 | 45.10 | 45.13 | 43.05 | 44.70 | -1.336% | 1,252,980 | +6.209% | |
| 2025-10-20 | 46.21 | 46.89 | 45.17 | 45.30 | -0.396% | 1,220,438 | +4.790% | |
| 2025-10-17 | 46.63 | 46.90 | 45.28 | 45.48 | -3.296% | 1,272,814 | +4.376% | |
| 2025-10-16 | 48.86 | 48.86 | 46.32 | 47.03 | -3.686% | 1,993,303 | +0.936% | |
| 2025-10-15 | 48.48 | 50.41 | 47.60 | 48.83 | +3.827% | 3,329,688 | -2.785% | |
| 2025-10-14 | 44.18 | 47.96 | 43.36 | 47.03 | +8.992% | 7,570,649 | +0.936% | |
| 2025-10-13 | 35.70 | 43.24 | 35.65 | 43.15 | +24.567% | 7,338,226 | +10.012% | |
| 2025-10-10 | 37.52 | 37.66 | 34.55 | 34.64 | -7.651% | 1,566,249 | +37.038% | |
| 2025-10-09 | 38.29 | 38.41 | 37.44 | 37.51 | -2.394% | 539,243 | +26.553% | |
| 2025-10-08 | 37.86 | 38.81 | 37.54 | 38.43 | +1.909% | 450,250 | +23.523% | |
| 2025-10-07 | 39.42 | 39.56 | 37.60 | 37.71 | -3.407% | 709,518 | +25.882% | |
| 2025-10-06 | 38.99 | 39.30 | 38.33 | 39.04 | +1.140% | 670,344 | +21.593% | |
| 2025-10-03 | 39.11 | 39.78 | 38.57 | 38.60 | -0.848% | 619,955 | +22.979% | |
| 2025-10-02 | 39.52 | 39.68 | 38.70 | 38.93 | +0.387% | 704,861 | +21.937% | |
| 2025-10-01 | 39.81 | 40.31 | 38.59 | 38.78 | -3.556% | 979,873 | +22.408% | |
| 2025-09-30 | 39.39 | 40.28 | 39.15 | 40.21 | +2.134% | 760,034 | +18.055% | |
| 2025-09-29 | 40.49 | 40.49 | 39.34 | 39.37 | -1.624% | 480,639 | +20.574% | |
| 2025-09-26 | 39.82 | 40.13 | 39.20 | 40.02 | +1.010% | 651,297 | +18.616% | |
| 2025-09-25 | 40.33 | 40.42 | 39.15 | 39.62 | -2.916% | 838,810 | +19.813% | |
| 2025-09-24 | 41.43 | 41.80 | 40.64 | 40.81 | -1.757% | 555,121 | +16.320% | |
| 2025-09-23 | 42.68 | 43.14 | 41.40 | 41.54 | -3.508% | 725,322 | +14.275% | |
| 2025-09-22 | 42.73 | 43.73 | 42.73 | 43.05 | +0.233% | 610,082 | +10.267% | |
| 2025-09-19 | 45.48 | 45.75 | 42.75 | 42.95 | -5.749% | 1,668,497 | +10.524% | |
| 2025-09-18 | 45.80 | 46.05 | 45.01 | 45.57 | +2.198% | 575,585 | +4.169% | |
| 2025-09-17 | 45.12 | 46.23 | 44.27 | 44.59 | -1.197% | 442,971 | +6.459% | |
| 2025-09-16 | 45.12 | 45.67 | 44.57 | 45.13 | +0.579% | 536,349 | +5.185% | |
| 2025-09-15 | 44.32 | 45.14 | 44.01 | 44.87 | +1.608% | 732,034 | +5.795% | |
| 2025-09-12 | 45.69 | 45.69 | 43.96 | 44.16 | -3.200% | 587,603 | +7.495% | |
| 2025-09-11 | 44.98 | 45.64 | 44.40 | 45.62 | +2.563% | 771,413 | +4.055% | |
| 2025-09-10 | 44.80 | 45.12 | 43.97 | 44.48 | -0.425% | 674,717 | +6.722% | |
| 2025-09-09 | 45.09 | 45.11 | 44.44 | 44.67 | -0.711% | 427,258 | +6.268% | |
| 2025-09-08 | 45.15 | 45.32 | 44.05 | 44.99 | +0.178% | 508,695 | +5.512% | |
| 2025-09-05 | 45.17 | 46.24 | 44.69 | 44.91 | +0.402% | 423,438 | +5.700% | |
| 2025-09-04 | 43.48 | 44.76 | 42.76 | 44.73 | +1.867% | 618,560 | +6.126% | |
| 2025-09-03 | 44.24 | 44.69 | 43.57 | 43.91 | -1.414% | 507,081 | +8.107% | |
| 2025-09-02 | 44.07 | 44.59 | 43.50 | 44.54 | -1.242% | 625,169 | +6.578% | |
| 2025-08-29 | 46.22 | 46.37 | 44.94 | 45.10 | -2.676% | 442,678 | +5.255% | Div $0.210 |
| 2025-08-28 | 47.13 | 47.17 | 46.29 | 46.34 | -0.835% | 407,071 | +2.438% | |
| 2025-08-27 | 46.28 | 46.95 | 45.48 | 46.73 | +1.367% | 539,972 | +1.584% | |
| 2025-08-26 | 46.81 | 47.02 | 45.93 | 46.10 | -0.882% | 535,107 | +2.972% | |
| 2025-08-25 | 47.25 | 47.63 | 46.48 | 46.51 | -1.919% | 422,454 | +2.064% | |
| 2025-08-22 | 45.85 | 48.00 | 45.24 | 47.42 | +5.261% | 552,429 | +0.105% | |
| 2025-08-21 | 44.83 | 45.48 | 44.81 | 45.05 | -1.206% | 666,321 | +5.372% | |
| 2025-08-20 | 46.58 | 46.58 | 45.19 | 45.60 | -1.957% | 619,210 | +4.101% | |
| 2025-08-19 | 46.31 | 47.10 | 46.11 | 46.51 | +0.540% | 651,198 | +2.064% | |
| 2025-08-18 | 46.41 | 46.94 | 46.01 | 46.26 | -0.086% | 449,090 | +2.616% | |
| 2025-08-15 | 47.40 | 47.61 | 46.10 | 46.30 | -2.031% | 518,595 | +2.527% | |
| 2025-08-14 | 47.25 | 47.70 | 46.20 | 47.26 | -2.436% | 474,916 | +0.444% | |
| 2025-08-13 | 46.37 | 48.54 | 46.27 | 48.44 | +4.803% | 650,341 | -2.002% | |
| 2025-08-12 | 44.85 | 46.28 | 44.19 | 46.22 | +5.429% | 853,114 | +2.704% | |
| 2025-08-11 | 44.25 | 45.33 | 43.49 | 43.84 | -0.770% | 1,060,975 | +8.280% | |
| 2025-08-08 | 43.32 | 45.09 | 42.92 | 44.18 | +2.435% | 859,547 | +7.447% | |
| 2025-08-07 | 40.43 | 43.74 | 39.53 | 43.13 | -9.181% | 1,660,733 | +10.063% | |
| 2025-08-06 | 47.93 | 48.04 | 46.77 | 47.49 | -1.657% | 590,216 | -0.042% | |
| 2025-08-05 | 49.32 | 50.30 | 48.09 | 48.29 | -2.188% | 680,220 | -1.698% | |
| 2025-08-04 | 47.93 | 49.41 | 47.92 | 49.37 | +3.653% | 655,270 | -3.848% | |
| 2025-08-01 | 47.66 | 48.40 | 47.38 | 47.63 | -1.834% | 681,879 | -0.336% | |
| 2025-07-31 | 48.85 | 49.48 | 47.74 | 48.52 | -2.296% | 816,535 | -2.164% | |
| 2025-07-30 | 51.35 | 51.35 | 48.90 | 49.66 | -2.128% | 1,026,357 | -4.410% | |
| 2025-07-29 | 52.95 | 53.01 | 50.71 | 50.74 | -3.316% | 714,272 | -6.445% | |
| 2025-07-28 | 52.30 | 53.43 | 52.24 | 52.48 | +0.904% | 411,581 | -9.546% | |
| 2025-07-25 | 52.46 | 52.51 | 51.91 | 52.01 | -0.782% | 261,230 | -8.729% | |
| 2025-07-24 | 52.44 | 53.08 | 51.59 | 52.42 | -1.094% | 425,683 | -9.443% | |
| 2025-07-23 | 53.59 | 53.95 | 52.01 | 53.00 | -1.870% | 314,320 | -10.434% | |
| 2025-07-22 | 54.32 | 54.73 | 53.63 | 54.01 | -0.571% | 368,904 | -12.109% | |
| 2025-07-21 | 54.76 | 55.55 | 54.31 | 54.32 | +0.129% | 291,415 | -12.610% | |
| 2025-07-18 | 55.08 | 55.27 | 54.06 | 54.25 | +0.166% | 350,385 | -12.498% | |
| 2025-07-17 | 53.49 | 54.73 | 53.49 | 54.16 | +0.857% | 333,092 | -12.352% | |
| 2025-07-16 | 54.07 | 55.56 | 53.05 | 53.70 | -0.648% | 616,682 | -11.601% | |
| 2025-07-15 | 56.62 | 57.43 | 54.02 | 54.05 | -4.606% | 482,539 | -12.174% | |
| 2025-07-14 | 57.53 | 57.53 | 55.83 | 56.66 | -2.378% | 271,492 | -16.220% | |
| 2025-07-11 | 57.95 | 58.27 | 57.52 | 58.04 | -1.124% | 345,749 | -18.212% | |
| 2025-07-10 | 58.70 | 59.35 | 58.28 | 58.70 | +1.067% | 370,972 | -19.131% | |
| 2025-07-09 | 58.17 | 59.48 | 57.05 | 58.08 | -0.309% | 384,959 | -18.268% | |
| 2025-07-08 | 57.12 | 58.99 | 56.75 | 58.26 | +3.206% | 519,424 | -18.520% | |
| 2025-07-07 | 58.61 | 59.09 | 56.37 | 56.45 | -5.190% | 412,397 | -15.908% | |
| 2025-07-03 | 59.38 | 60.12 | 59.10 | 59.54 | +0.625% | 208,286 | -20.272% | |
| 2025-07-02 | 57.67 | 59.46 | 57.52 | 59.17 | +2.761% | 394,646 | -19.774% | |
| 2025-07-01 | 55.26 | 59.05 | 55.26 | 57.58 | +3.005% | 515,541 | -17.558% | |
| 2025-06-30 | 56.24 | 56.45 | 55.39 | 55.90 | +0.269% | 374,193 | -15.081% | |
| 2025-06-27 | 55.62 | 56.83 | 55.16 | 55.75 | -1.240% | 473,239 | -14.852% | |
| 2025-06-26 | 56.05 | 56.83 | 56.05 | 56.45 | +0.822% | 238,573 | -15.908% | |
| 2025-06-25 | 56.04 | 56.62 | 55.50 | 55.99 | +0.054% | 264,545 | -15.217% | |
| 2025-06-24 | 55.93 | 56.44 | 55.50 | 55.96 | +1.987% | 305,383 | -15.172% | |
| 2025-06-23 | 53.68 | 55.06 | 53.50 | 54.87 | +2.580% | 401,341 | -13.486% | |
| 2025-06-20 | 54.47 | 55.19 | 53.17 | 53.49 | -1.018% | 836,195 | -11.254% | |
| 2025-06-18 | 54.54 | 55.48 | 53.66 | 54.04 | -0.753% | 647,860 | -12.158% | |
| 2025-06-17 | 55.74 | 56.36 | 54.40 | 54.45 | -3.951% | 552,982 | -12.819% | |
| 2025-06-16 | 56.11 | 57.16 | 55.67 | 56.69 | +2.830% | 379,479 | -16.264% | |
| 2025-06-13 | 56.29 | 56.95 | 54.99 | 55.13 | -4.321% | 369,833 | -13.894% | |
| 2025-06-12 | 57.01 | 58.18 | 56.74 | 57.62 | -0.294% | 310,153 | -17.615% | |
| 2025-06-11 | 58.52 | 58.52 | 57.19 | 57.79 | -0.414% | 308,616 | -17.858% | |
| 2025-06-10 | 57.25 | 58.97 | 56.74 | 58.03 | +2.076% | 430,333 | -18.197% | |
| 2025-06-09 | 55.45 | 57.37 | 55.40 | 56.85 | +3.855% | 418,180 | -16.500% | |
| 2025-06-06 | 54.64 | 56.10 | 54.36 | 54.74 | +1.823% | 463,776 | -13.281% | |
| 2025-06-05 | 54.83 | 55.43 | 53.73 | 53.76 | -1.448% | 530,892 | -11.700% | |
| 2025-06-04 | 51.55 | 54.90 | 51.42 | 54.55 | +7.129% | 1,023,724 | -12.979% | |
| 2025-06-03 | 49.76 | 51.39 | 49.38 | 50.92 | +2.434% | 1,238,607 | -6.775% | |
| 2025-06-02 | 49.70 | 50.89 | 49.34 | 49.71 | -0.040% | 685,924 | -4.506% | |
| 2025-05-30 | 50.00 | 50.24 | 49.11 | 49.73 | -1.797% | 861,513 | -4.545% | Div $0.210 |
| 2025-05-29 | 51.02 | 51.02 | 49.90 | 50.64 | +1.402% | 355,799 | -6.260% | |
| 2025-05-28 | 51.11 | 51.56 | 49.86 | 49.94 | -2.423% | 372,171 | -4.946% | |
| 2025-05-27 | 50.94 | 51.74 | 50.51 | 51.18 | +2.647% | 435,713 | -7.249% | |
| 2025-05-23 | 49.04 | 50.31 | 49.04 | 49.86 | -1.287% | 479,531 | -4.793% | |
| 2025-05-22 | 51.52 | 51.71 | 50.44 | 50.51 | -1.328% | 419,190 | -6.019% | |
| 2025-05-21 | 52.51 | 52.95 | 50.92 | 51.19 | -3.104% | 400,543 | -7.267% | |
| 2025-05-20 | 52.19 | 53.02 | 51.98 | 52.83 | +0.475% | 376,769 | -10.146% | |
| 2025-05-19 | 52.80 | 52.94 | 52.16 | 52.58 | -2.576% | 436,235 | -9.719% | |
| 2025-05-16 | 54.30 | 54.95 | 53.78 | 53.97 | -0.534% | 641,359 | -12.044% | |
| 2025-05-15 | 54.50 | 55.01 | 53.85 | 54.26 | -1.022% | 524,331 | -12.514% | |
| 2025-05-14 | 55.12 | 55.97 | 54.22 | 54.82 | -0.958% | 795,267 | -13.408% | |
| 2025-05-13 | 58.52 | 58.52 | 54.25 | 55.35 | -6.202% | 1,188,236 | -14.237% | |
| 2025-05-12 | 58.11 | 59.24 | 57.62 | 59.01 | +9.056% | 1,041,534 | -19.556% | |
| 2025-05-09 | 52.46 | 55.38 | 51.40 | 54.11 | +4.581% | 802,192 | -12.271% | |
| 2025-05-08 | 51.36 | 52.41 | 50.56 | 51.74 | +2.802% | 399,650 | -8.253% | |
| 2025-05-07 | 49.90 | 50.55 | 49.24 | 50.33 | 0.000% | 403,883 | -5.682% |