POWL
Powell Industries Inc
stockNASDAQ
At CloseNov 6, 2026 3:59:50 PM EST
133.20USD+6.509%(+8.14)863,583
Pre-marketNov 6, 2026 9:12:30 AM EST
132.91USD+6.277%(+7.85)
POWL Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 132.90 | 133.50 | 128.55 | 133.20 | +6.509% | 863,583 | 0.000% | |
| 2026-11-05 | 135.31 | 136.01 | 121.13 | 125.06 | -12.607% | 1,753,736 | +6.509% | |
| 2026-11-04 | 156.00 | 159.55 | 141.04 | 143.10 | -12.391% | 1,013,892 | -6.918% | |
| 2026-11-03 | 159.89 | 166.44 | 159.00 | 163.34 | +6.058% | 468,670 | -18.452% | |
| 2026-11-02 | 159.81 | 161.96 | 153.46 | 154.01 | -1.440% | 456,774 | -13.512% | |
| 2026-10-30 | 157.18 | 162.50 | 153.32 | 156.26 | -7.253% | 631,799 | -14.757% | |
| 2026-10-29 | 163.85 | 170.46 | 162.23 | 168.48 | +0.280% | 507,957 | -20.940% | |
| 2026-10-28 | 168.60 | 170.20 | 163.08 | 168.01 | +4.121% | 546,704 | -20.719% | |
| 2026-10-27 | 160.59 | 162.75 | 157.73 | 161.36 | +2.731% | 677,134 | -17.452% | |
| 2026-10-26 | 152.95 | 159.31 | 151.01 | 157.07 | +4.054% | 618,901 | -15.197% | |
| 2026-10-23 | 149.31 | 153.91 | 143.25 | 150.95 | +0.159% | 733,163 | -11.759% | |
| 2026-10-22 | 163.00 | 163.39 | 149.25 | 150.71 | -11.514% | 1,263,210 | -11.618% | |
| 2026-10-21 | 171.05 | 172.18 | 167.00 | 170.32 | +3.262% | 555,258 | -21.794% | |
| 2026-10-20 | 162.21 | 169.72 | 158.53 | 164.94 | -0.495% | 837,925 | -19.243% | |
| 2026-10-19 | 170.07 | 172.09 | 164.71 | 165.76 | +0.375% | 621,697 | -19.643% | |
| 2026-10-16 | 169.88 | 170.51 | 163.77 | 165.14 | -3.325% | 1,184,047 | -19.341% | |
| 2026-10-15 | 162.30 | 171.34 | 153.41 | 170.82 | +0.761% | 1,269,740 | -22.023% | |
| 2026-10-14 | 177.12 | 180.00 | 166.50 | 169.53 | -7.254% | 1,084,116 | -21.430% | |
| 2026-10-13 | 180.89 | 185.94 | 178.15 | 182.79 | -1.397% | 559,206 | -27.129% | |
| 2026-10-12 | 189.05 | 192.56 | 185.07 | 185.38 | -3.413% | 470,473 | -28.148% | |
| 2026-10-09 | 193.00 | 195.64 | 188.25 | 191.93 | +1.405% | 443,878 | -30.600% | |
| 2026-10-08 | 193.98 | 197.51 | 187.40 | 189.27 | -4.283% | 728,898 | -29.624% | |
| 2026-10-07 | 197.52 | 199.03 | 189.60 | 197.74 | -3.395% | 546,125 | -32.639% | |
| 2026-10-06 | 201.89 | 207.52 | 198.00 | 204.69 | +3.462% | 485,122 | -34.926% | |
| 2026-10-05 | 196.50 | 199.44 | 190.89 | 197.84 | +0.887% | 658,785 | -32.673% | |
| 2026-10-02 | 194.36 | 199.68 | 194.00 | 196.10 | +2.886% | 547,196 | -32.075% | |
| 2026-10-01 | 185.87 | 191.07 | 183.20 | 190.60 | +3.323% | 466,732 | -30.115% | |
| 2026-09-30 | 190.28 | 191.09 | 184.23 | 184.47 | -2.117% | 471,449 | -27.793% | |
| 2026-09-29 | 190.54 | 193.33 | 185.50 | 188.46 | +0.657% | 302,530 | -29.322% | |
| 2026-09-28 | 188.01 | 188.59 | 180.29 | 187.23 | -1.214% | 426,259 | -28.858% | |
| 2026-09-25 | 193.00 | 193.46 | 186.15 | 189.53 | -1.091% | 575,570 | -29.721% | |
| 2026-09-24 | 187.15 | 193.00 | 186.30 | 191.62 | -0.519% | 384,406 | -30.487% | |
| 2026-09-23 | 192.21 | 194.04 | 190.23 | 192.62 | +0.375% | 345,329 | -30.848% | |
| 2026-09-22 | 187.00 | 193.76 | 186.00 | 191.90 | +2.314% | 547,992 | -30.589% | |
| 2026-09-21 | 189.41 | 189.48 | 184.18 | 187.56 | +1.957% | 450,279 | -28.983% | |
| 2026-09-18 | 177.58 | 184.89 | 177.00 | 183.96 | +4.079% | 904,474 | -27.593% | |
| 2026-09-17 | 187.00 | 187.75 | 176.34 | 176.75 | -0.540% | 504,874 | -24.639% | |
| 2026-09-16 | 175.23 | 181.08 | 173.10 | 177.71 | +3.700% | 570,477 | -25.046% | |
| 2026-09-15 | 174.00 | 177.45 | 169.22 | 171.37 | +0.393% | 993,011 | -22.273% | |
| 2026-09-14 | 170.18 | 173.84 | 167.31 | 170.70 | -6.466% | 461,406 | -21.968% | |
| 2026-09-11 | 179.50 | 183.44 | 178.55 | 182.50 | +3.171% | 371,386 | -27.014% | |
| 2026-09-10 | 176.50 | 180.20 | 174.50 | 176.89 | -1.870% | 411,203 | -24.699% | |
| 2026-09-09 | 180.51 | 185.00 | 179.02 | 180.26 | -1.222% | 500,553 | -26.107% | |
| 2026-09-08 | 183.08 | 184.52 | 178.79 | 182.49 | +0.729% | 776,486 | -27.010% | |
| 2026-09-04 | 175.51 | 182.58 | 175.51 | 181.17 | +3.431% | 475,485 | -26.478% | |
| 2026-09-03 | 170.62 | 176.87 | 168.01 | 175.16 | +2.727% | 630,222 | -23.955% | |
| 2026-09-02 | 172.35 | 174.13 | 168.89 | 170.51 | -0.947% | 558,477 | -21.881% | |
| 2026-09-01 | 177.12 | 180.65 | 171.03 | 172.14 | -4.223% | 749,237 | -22.621% | |
| 2026-08-31 | 182.71 | 183.85 | 178.85 | 179.73 | -1.631% | 652,126 | -25.889% | |
| 2026-08-28 | 192.43 | 193.50 | 182.51 | 182.71 | -5.110% | 537,203 | -27.098% | |
| 2026-08-27 | 197.06 | 199.29 | 191.93 | 192.55 | +0.417% | 382,138 | -30.823% | |
| 2026-08-26 | 189.82 | 194.17 | 189.82 | 191.75 | +0.820% | 427,544 | -30.535% | |
| 2026-08-25 | 196.00 | 196.01 | 188.55 | 190.19 | +0.640% | 449,821 | -29.965% | |
| 2026-08-24 | 194.47 | 195.52 | 186.16 | 188.98 | -4.396% | 405,100 | -29.516% | |
| 2026-08-21 | 201.09 | 201.35 | 196.00 | 197.67 | +0.137% | 430,834 | -32.615% | |
| 2026-08-20 | 198.50 | 201.75 | 195.31 | 197.40 | -0.409% | 439,187 | -32.523% | |
| 2026-08-19 | 202.68 | 203.56 | 193.52 | 198.21 | -2.623% | 627,900 | -32.799% | Div $0.090 |
| 2026-08-18 | 210.00 | 211.52 | 200.17 | 203.55 | -6.940% | 597,667 | -34.562% | |
| 2026-08-17 | 215.95 | 219.20 | 214.08 | 218.73 | +2.459% | 620,162 | -39.103% | |
| 2026-08-14 | 203.87 | 214.71 | 202.28 | 213.48 | +4.627% | 460,898 | -37.605% | |
| 2026-08-13 | 207.01 | 210.39 | 203.97 | 204.04 | -1.894% | 359,355 | -34.719% | |
| 2026-08-12 | 217.00 | 219.27 | 207.11 | 207.98 | -0.192% | 335,513 | -35.955% | |
| 2026-08-11 | 208.88 | 214.64 | 207.67 | 208.38 | +0.560% | 376,333 | -36.078% | |
| 2026-08-10 | 214.85 | 216.45 | 205.96 | 207.22 | -2.051% | 681,480 | -35.720% | |
| 2026-08-07 | 214.14 | 218.74 | 205.27 | 211.56 | +2.025% | 647,591 | -37.039% | |
| 2026-08-06 | 207.93 | 216.00 | 204.12 | 207.36 | -0.466% | 575,793 | -35.764% | |
| 2026-08-05 | 206.80 | 214.88 | 205.90 | 208.33 | -1.443% | 784,931 | -36.063% | |
| 2026-08-04 | 191.71 | 215.49 | 188.10 | 211.38 | -3.796% | 1,573,915 | -36.986% | |
| 2026-08-03 | 205.01 | 220.11 | 204.43 | 219.72 | +5.290% | 1,473,289 | -39.377% | |
| 2026-07-31 | 218.51 | 223.34 | 208.08 | 208.68 | -0.296% | 692,515 | -36.170% | |
| 2026-07-30 | 200.34 | 210.59 | 195.03 | 209.30 | +12.291% | 824,341 | -36.359% | |
| 2026-07-29 | 197.01 | 200.86 | 184.60 | 186.39 | -7.269% | 1,285,470 | -28.537% | |
| 2026-07-28 | 207.74 | 210.13 | 196.92 | 201.00 | -8.315% | 1,138,287 | -33.731% | |
| 2026-07-27 | 232.56 | 235.99 | 213.40 | 219.23 | -5.590% | 627,827 | -39.242% | |
| 2026-07-24 | 241.50 | 241.50 | 226.00 | 232.21 | -4.231% | 592,798 | -42.638% | |
| 2026-07-23 | 239.07 | 247.88 | 239.07 | 242.47 | +0.744% | 547,009 | -45.065% | |
| 2026-07-22 | 237.52 | 245.84 | 236.24 | 240.68 | -1.518% | 407,891 | -44.657% | |
| 2026-07-21 | 238.61 | 246.50 | 232.98 | 244.39 | +7.057% | 594,737 | -45.497% | |
| 2026-07-20 | 234.99 | 241.42 | 228.00 | 228.28 | -1.937% | 584,794 | -41.651% | |
| 2026-07-17 | 228.13 | 240.50 | 223.51 | 232.79 | -1.272% | 1,547,923 | -42.781% | |
| 2026-07-16 | 240.84 | 248.04 | 233.65 | 235.79 | -4.542% | 894,896 | -43.509% | |
| 2026-07-15 | 242.18 | 248.33 | 233.65 | 247.01 | +5.447% | 874,432 | -46.075% | |
| 2026-07-14 | 234.30 | 236.99 | 230.21 | 234.25 | +3.807% | 739,002 | -43.138% | |
| 2026-07-13 | 225.94 | 232.49 | 222.93 | 225.66 | -2.812% | 1,072,341 | -40.973% | |
| 2026-07-10 | 233.61 | 234.98 | 229.44 | 232.19 | -1.856% | 606,919 | -42.633% | |
| 2026-07-09 | 241.55 | 244.00 | 235.27 | 236.58 | +2.040% | 470,392 | -43.698% | |
| 2026-07-08 | 230.00 | 239.05 | 228.53 | 231.85 | -0.940% | 671,363 | -42.549% | |
| 2026-07-07 | 237.47 | 238.00 | 226.01 | 234.05 | -5.644% | 931,232 | -43.089% | |
| 2026-07-06 | 249.37 | 261.67 | 245.44 | 248.05 | +0.698% | 588,933 | -46.301% | |
| 2026-07-02 | 264.86 | 269.42 | 243.35 | 246.33 | -6.996% | 937,422 | -45.926% | |
| 2026-07-01 | 275.89 | 276.44 | 262.00 | 264.86 | -7.508% | 817,918 | -49.709% | |
| 2026-06-30 | 284.75 | 288.57 | 279.00 | 286.36 | +1.875% | 599,135 | -53.485% | |
| 2026-06-29 | 280.01 | 290.88 | 273.84 | 281.09 | +0.472% | 734,651 | -52.613% | |
| 2026-06-26 | 296.12 | 299.51 | 275.87 | 279.77 | -9.518% | 3,522,250 | -52.389% | |
| 2026-06-25 | 302.68 | 316.99 | 300.38 | 309.20 | +4.995% | 774,362 | -56.921% | |
| 2026-06-24 | 291.13 | 302.15 | 287.96 | 294.49 | +1.026% | 368,665 | -54.769% | |
| 2026-06-23 | 287.55 | 302.43 | 280.00 | 291.50 | -5.296% | 1,081,921 | -54.305% | |
| 2026-06-22 | 303.43 | 313.33 | 297.82 | 307.80 | +3.567% | 856,316 | -56.725% | |
| 2026-06-18 | 299.66 | 303.38 | 283.88 | 297.20 | +1.078% | 1,166,754 | -55.182% | |
| 2026-06-17 | 297.54 | 306.00 | 290.72 | 294.03 | +0.454% | 541,339 | -54.699% | |
| 2026-06-16 | 304.00 | 310.77 | 291.42 | 292.70 | -3.568% | 507,803 | -54.493% | |
| 2026-06-15 | 308.29 | 311.80 | 294.54 | 303.53 | +2.979% | 472,191 | -56.116% | |
| 2026-06-12 | 295.00 | 304.16 | 291.01 | 294.75 | +1.463% | 500,987 | -54.809% | |
| 2026-06-11 | 272.64 | 293.27 | 268.12 | 290.50 | +10.734% | 679,070 | -54.148% | |
| 2026-06-10 | 280.99 | 293.02 | 259.57 | 262.34 | -7.467% | 726,949 | -49.226% | |
| 2026-06-09 | 298.98 | 309.75 | 266.04 | 283.51 | -3.437% | 831,014 | -53.018% | |
| 2026-06-08 | 297.22 | 297.99 | 286.00 | 293.60 | +3.065% | 421,861 | -54.632% | |
| 2026-06-05 | 291.25 | 298.20 | 281.88 | 284.87 | -5.062% | 473,015 | -53.242% | |
| 2026-06-04 | 290.01 | 306.86 | 287.07 | 300.06 | +0.110% | 417,674 | -55.609% | |
| 2026-06-03 | 299.50 | 306.88 | 283.19 | 299.73 | +0.221% | 810,311 | -55.560% | |
| 2026-06-02 | 292.44 | 300.00 | 279.00 | 299.07 | +3.800% | 496,146 | -55.462% | |
| 2026-06-01 | 280.64 | 291.00 | 271.00 | 288.12 | +1.301% | 513,187 | -53.769% | |
| 2026-05-29 | 287.23 | 293.00 | 273.68 | 284.42 | -1.551% | 721,275 | -53.168% | |
| 2026-05-28 | 293.21 | 293.99 | 281.01 | 288.90 | -2.379% | 447,740 | -53.894% | |
| 2026-05-27 | 294.78 | 297.06 | 280.50 | 295.94 | +1.360% | 424,380 | -54.991% | |
| 2026-05-26 | 288.59 | 292.99 | 281.65 | 291.97 | +4.566% | 487,830 | -54.379% | |
| 2026-05-22 | 274.81 | 280.44 | 267.63 | 279.22 | +3.128% | 409,966 | -52.296% | |
| 2026-05-21 | 271.80 | 277.77 | 264.54 | 270.75 | -0.111% | 514,956 | -50.803% | |
| 2026-05-20 | 268.19 | 273.69 | 262.89 | 271.05 | +3.620% | 398,055 | -50.858% | Div $0.090 |
| 2026-05-19 | 260.41 | 266.81 | 250.31 | 261.58 | -1.957% | 621,590 | -49.079% | |
| 2026-05-18 | 288.89 | 290.25 | 259.00 | 266.80 | -8.833% | 909,246 | -50.075% | |
| 2026-05-15 | 291.61 | 293.84 | 277.02 | 292.65 | -1.458% | 1,260,380 | -54.485% | |
| 2026-05-14 | 301.00 | 301.85 | 289.37 | 296.98 | -1.283% | 599,963 | -55.148% | |
| 2026-05-13 | 315.00 | 317.90 | 296.94 | 300.84 | -2.341% | 503,720 | -55.724% | |
| 2026-05-12 | 314.01 | 320.00 | 294.50 | 308.05 | -4.347% | 878,261 | -56.760% | |
| 2026-05-11 | 311.50 | 328.00 | 311.50 | 322.05 | +4.092% | 497,427 | -58.640% | |
| 2026-05-08 | 312.00 | 313.20 | 300.16 | 309.39 | +1.131% | 495,224 | -56.948% | |
| 2026-05-07 | 319.77 | 321.30 | 300.14 | 305.93 | -4.486% | 897,091 | -56.461% | |
| 2026-05-06 | 308.00 | 325.94 | 301.51 | 320.30 | +8.690% | 1,093,487 | -58.414% | |
| 2026-05-05 | 278.19 | 312.00 | 274.57 | 294.69 | +9.165% | 1,355,625 | -54.800% | |
| 2026-05-04 | 281.04 | 290.40 | 267.27 | 269.95 | -1.954% | 1,465,407 | -50.658% | |
| 2026-05-01 | 277.50 | 283.33 | 272.10 | 275.33 | -0.700% | 748,371 | -51.622% | |
| 2026-04-30 | 259.33 | 279.56 | 258.27 | 277.27 | +9.381% | 773,760 | -51.960% | |
| 2026-04-29 | 264.14 | 264.65 | 249.04 | 253.49 | -0.810% | 492,143 | -47.454% | |
| 2026-04-28 | 253.95 | 259.13 | 246.14 | 255.56 | -1.904% | 655,373 | -47.879% | |
| 2026-04-27 | 261.88 | 263.86 | 250.10 | 260.52 | +3.070% | 731,286 | -48.871% | |
| 2026-04-24 | 256.78 | 258.42 | 246.00 | 252.76 | +0.230% | 419,314 | -47.302% | |
| 2026-04-23 | 245.57 | 257.18 | 245.57 | 252.18 | +3.876% | 522,940 | -47.181% | |
| 2026-04-22 | 246.62 | 250.09 | 237.50 | 242.77 | +0.747% | 507,641 | -45.133% | |
| 2026-04-21 | 243.82 | 250.64 | 240.02 | 240.97 | -0.281% | 634,209 | -44.723% | |
| 2026-04-20 | 241.01 | 245.99 | 235.43 | 241.65 | +0.266% | 355,684 | -44.879% | |
| 2026-04-17 | 237.00 | 246.69 | 230.71 | 241.01 | +3.522% | 928,900 | -44.733% | |
| 2026-04-16 | 229.77 | 234.07 | 224.00 | 232.81 | +1.341% | 452,608 | -42.786% | |
| 2026-04-15 | 231.38 | 234.00 | 224.21 | 229.73 | -2.001% | 471,908 | -42.019% | |
| 2026-04-14 | 232.42 | 236.32 | 225.10 | 234.42 | +2.371% | 619,938 | -43.179% | |
| 2026-04-13 | 229.19 | 232.62 | 225.10 | 228.99 | -0.844% | 449,371 | -41.832% | |
| 2026-04-10 | 230.81 | 235.31 | 227.00 | 230.94 | +0.056% | 709,064 | -42.323% | |
| 2026-04-09 | 217.92 | 237.79 | 217.51 | 230.81 | +5.842% | 822,316 | -42.290% | |
| 2026-04-08 | 214.61 | 221.66 | 208.55 | 218.07 | +8.116% | 1,065,141 | -38.919% | |
| 2026-04-07 | 184.66 | 202.49 | 183.20 | 201.70 | +8.023% | 856,860 | -33.961% | |
| 2026-04-06 | 182.09 | 188.44 | 178.05 | 186.72 | +2.254% | 397,287 | -28.663% | 3-for-1 split |
| 2026-04-02 | 176.47 | 188.05 | 175.00 | 182.60 | -1.126% | 339,740 | -27.055% | |
| 2026-04-01 | 185.95 | 190.53 | 183.00 | 184.68 | +2.397% | 456,059 | -27.877% | |
| 2026-03-31 | 169.62 | 180.70 | 168.89 | 180.36 | +7.665% | 471,528 | -26.148% | |
| 2026-03-30 | 180.27 | 180.81 | 165.25 | 167.52 | -6.594% | 832,821 | -20.487% | |
| 2026-03-27 | 174.80 | 181.64 | 174.80 | 179.35 | +2.603% | 629,724 | -25.730% | |
| 2026-03-26 | 191.59 | 191.59 | 173.71 | 174.80 | -10.293% | 758,570 | -23.797% | |
| 2026-03-25 | 191.67 | 196.67 | 189.70 | 194.85 | +4.300% | 785,868 | -31.641% | |
| 2026-03-24 | 178.64 | 187.67 | 177.10 | 186.82 | +3.293% | 759,369 | -28.701% | |
| 2026-03-23 | 176.41 | 186.67 | 176.41 | 180.86 | +5.153% | 658,607 | -26.353% | |
| 2026-03-20 | 170.00 | 174.69 | 168.67 | 172.00 | -1.789% | 1,087,621 | -22.558% | |
| 2026-03-19 | 164.25 | 177.80 | 163.33 | 175.13 | +4.613% | 761,275 | -23.944% | |
| 2026-03-18 | 175.44 | 179.04 | 165.89 | 167.41 | -3.809% | 791,869 | -20.435% | |
| 2026-03-17 | 171.33 | 176.00 | 170.01 | 174.04 | +2.012% | 402,236 | -23.466% | |
| 2026-03-16 | 171.16 | 176.65 | 169.23 | 170.61 | +1.812% | 403,266 | -21.926% | |
| 2026-03-13 | 172.81 | 176.89 | 164.79 | 167.57 | -2.113% | 541,810 | -20.511% | |
| 2026-03-12 | 168.27 | 172.67 | 163.00 | 171.19 | -0.318% | 885,918 | -22.190% | |
| 2026-03-11 | 174.66 | 180.96 | 171.34 | 171.73 | -2.708% | 637,095 | -22.438% | |
| 2026-03-10 | 173.91 | 181.67 | 173.91 | 176.51 | +1.817% | 576,391 | -24.538% | |
| 2026-03-09 | 157.56 | 174.07 | 157.50 | 173.36 | +7.534% | 814,631 | -23.167% | |
| 2026-03-06 | 161.59 | 165.47 | 158.67 | 161.22 | -3.849% | 572,344 | -17.378% | |
| 2026-03-05 | 166.33 | 172.67 | 165.35 | 167.67 | -1.926% | 835,197 | -20.558% | |
| 2026-03-04 | 171.83 | 175.00 | 166.00 | 170.96 | +0.346% | 769,206 | -22.089% | |
| 2026-03-03 | 168.45 | 173.33 | 165.72 | 170.37 | -4.015% | 591,430 | -21.819% | |
| 2026-03-02 | 171.26 | 180.45 | 168.67 | 177.50 | +1.700% | 407,058 | -24.958% | |
| 2026-02-27 | 172.65 | 176.66 | 169.00 | 174.53 | -1.371% | 580,758 | -23.682% | |
| 2026-02-26 | 183.27 | 185.67 | 170.24 | 176.96 | -3.301% | 816,048 | -24.729% | |
| 2026-02-25 | 188.33 | 188.67 | 182.00 | 183.00 | -1.817% | 629,370 | -27.213% | |
| 2026-02-24 | 179.94 | 188.83 | 178.32 | 186.39 | +2.758% | 784,863 | -28.536% | |
| 2026-02-23 | 182.27 | 185.00 | 177.46 | 181.38 | -0.488% | 577,227 | -26.564% | |
| 2026-02-20 | 178.40 | 186.52 | 174.91 | 182.27 | +1.950% | 633,540 | -26.923% | |
| 2026-02-19 | 180.41 | 185.00 | 178.67 | 178.79 | -1.219% | 671,514 | -25.498% | |
| 2026-02-18 | 186.87 | 190.67 | 179.00 | 180.99 | -3.322% | 757,806 | -26.406% | Div $0.270 |
| 2026-02-17 | 191.71 | 193.98 | 185.50 | 187.21 | -4.005% | 517,056 | -28.851% | |
| 2026-02-13 | 197.17 | 201.33 | 192.20 | 195.02 | -1.321% | 515,490 | -31.700% | |
| 2026-02-12 | 198.13 | 204.17 | 194.67 | 197.63 | +0.093% | 784,863 | -32.602% | |
| 2026-02-11 | 195.47 | 202.00 | 186.36 | 197.45 | +3.874% | 1,035,465 | -32.540% | |
| 2026-02-10 | 185.95 | 192.10 | 183.33 | 190.09 | +1.490% | 1,175,058 | -29.927% | |
| 2026-02-09 | 196.27 | 197.92 | 181.92 | 187.30 | -3.822% | 1,399,137 | -28.883% | |
| 2026-02-06 | 183.33 | 196.28 | 181.90 | 194.74 | +8.428% | 1,566,792 | -31.601% | |
| 2026-02-05 | 170.67 | 181.06 | 167.41 | 179.60 | +2.183% | 1,237,326 | -25.837% | |
| 2026-02-04 | 155.28 | 189.93 | 152.66 | 175.77 | +16.340% | 2,281,245 | -24.218% | |
| 2026-02-03 | 147.99 | 155.92 | 146.87 | 151.08 | +2.925% | 1,076,991 | -11.835% | |
| 2026-02-02 | 146.36 | 157.26 | 146.17 | 146.79 | -0.728% | 1,368,690 | -9.256% | |
| 2026-01-30 | 150.67 | 155.95 | 146.31 | 147.86 | -2.920% | 857,352 | -9.917% | |
| 2026-01-29 | 150.77 | 154.07 | 145.78 | 152.31 | +3.042% | 460,773 | -12.547% | |
| 2026-01-28 | 148.66 | 151.95 | 146.17 | 147.81 | +0.262% | 643,113 | -9.886% | |
| 2026-01-27 | 142.61 | 148.33 | 141.15 | 147.43 | +4.449% | 771,846 | -9.650% | |
| 2026-01-26 | 138.44 | 144.37 | 137.89 | 141.15 | +1.314% | 789,009 | -5.630% | |
| 2026-01-23 | 142.56 | 144.67 | 136.84 | 139.32 | -2.090% | 1,200,192 | -4.391% | |
| 2026-01-22 | 143.58 | 144.67 | 137.43 | 142.29 | +1.190% | 781,191 | -6.388% | |
| 2026-01-21 | 144.22 | 144.90 | 137.18 | 140.62 | -1.504% | 519,201 | -5.274% | |
| 2026-01-20 | 136.00 | 144.67 | 135.00 | 142.76 | +1.979% | 795,330 | -6.699% | |
| 2026-01-16 | 138.11 | 148.70 | 138.11 | 139.99 | +3.558% | 1,411,776 | -4.853% | |
| 2026-01-15 | 135.47 | 138.27 | 131.97 | 135.18 | +1.067% | 908,208 | -1.467% | |
| 2026-01-14 | 130.61 | 134.00 | 129.17 | 133.76 | +0.539% | 939,612 | -0.416% | |
| 2026-01-13 | 130.54 | 134.01 | 129.00 | 133.04 | +3.254% | 1,023,753 | +0.120% | |
| 2026-01-12 | 121.32 | 132.33 | 120.71 | 128.85 | +5.759% | 1,273,017 | +3.379% | |
| 2026-01-09 | 122.43 | 124.67 | 119.14 | 121.83 | +1.576% | 637,518 | +9.333% | |
| 2026-01-08 | 118.55 | 120.33 | 116.50 | 119.94 | +1.116% | 602,451 | +11.056% | |
| 2026-01-07 | 120.26 | 121.52 | 116.30 | 118.62 | -1.153% | 644,418 | +12.294% | |
| 2026-01-06 | 120.38 | 120.75 | 112.30 | 120.00 | -0.385% | 878,817 | +11.000% | |
| 2026-01-05 | 119.95 | 123.46 | 117.53 | 120.46 | +2.516% | 656,241 | +10.573% | |
| 2026-01-02 | 108.00 | 118.14 | 107.33 | 117.51 | +10.584% | 755,181 | +13.355% | |
| 2025-12-31 | 108.77 | 109.79 | 106.01 | 106.26 | -2.654% | 515,367 | +25.353% | |
| 2025-12-30 | 112.63 | 112.63 | 109.00 | 109.16 | -2.504% | 283,971 | +22.026% | |
| 2025-12-29 | 112.71 | 113.80 | 111.02 | 111.96 | -1.461% | 436,005 | +18.971% | |
| 2025-12-26 | 111.91 | 113.92 | 110.37 | 113.62 | +1.395% | 305,244 | +17.233% | |
| 2025-12-24 | 113.08 | 113.33 | 111.33 | 112.06 | -0.729% | 131,751 | +18.868% | |
| 2025-12-23 | 110.29 | 113.08 | 110.04 | 112.88 | +0.627% | 301,362 | +18.001% | |
| 2025-12-22 | 111.79 | 114.07 | 111.45 | 112.18 | +1.090% | 280,344 | +18.741% | |
| 2025-12-19 | 110.00 | 112.99 | 109.71 | 110.97 | +1.259% | 595,227 | +20.036% | |
| 2025-12-18 | 108.49 | 110.87 | 107.14 | 109.59 | +3.608% | 361,743 | +21.548% | |
| 2025-12-17 | 111.67 | 111.70 | 103.67 | 105.77 | -4.611% | 740,811 | +25.934% | |
| 2025-12-16 | 107.98 | 112.00 | 106.70 | 110.88 | +1.436% | 565,041 | +20.126% | |
| 2025-12-15 | 113.43 | 113.64 | 108.98 | 109.31 | -2.709% | 655,704 | +21.852% | |
| 2025-12-12 | 120.65 | 120.65 | 111.03 | 112.36 | -7.077% | 656,034 | +18.551% | |
| 2025-12-11 | 119.88 | 123.57 | 116.94 | 120.91 | +0.806% | 517,833 | +10.162% | |
| 2025-12-10 | 113.52 | 121.31 | 112.30 | 119.95 | +4.283% | 592,701 | +11.049% | |
| 2025-12-09 | 114.29 | 117.04 | 112.68 | 115.02 | +0.642% | 569,778 | +15.806% | |
| 2025-12-08 | 116.23 | 116.66 | 112.11 | 114.29 | +0.213% | 689,562 | +16.549% | |
| 2025-12-05 | 112.28 | 114.79 | 108.81 | 114.04 | +1.543% | 443,739 | +16.798% | |
| 2025-12-04 | 107.83 | 117.05 | 106.67 | 112.31 | +4.158% | 621,198 | +18.600% | |
| 2025-12-03 | 107.14 | 109.01 | 103.08 | 107.83 | +0.304% | 517,464 | +23.532% | |
| 2025-12-02 | 107.51 | 110.59 | 105.23 | 107.50 | +0.912% | 818,028 | +23.907% | |
| 2025-12-01 | 104.07 | 107.69 | 102.33 | 106.53 | -1.125% | 501,450 | +25.037% | |
| 2025-11-28 | 108.76 | 108.76 | 106.39 | 107.74 | +0.444% | 195,828 | +23.631% | |
| 2025-11-26 | 104.33 | 108.81 | 104.33 | 107.26 | +2.956% | 588,468 | +24.180% | |
| 2025-11-25 | 101.43 | 106.04 | 98.76 | 104.18 | +4.155% | 693,450 | +27.852% | |
| 2025-11-24 | 95.00 | 101.00 | 95.00 | 100.03 | +6.392% | 671,121 | +33.164% | |
| 2025-11-21 | 97.63 | 98.65 | 92.59 | 94.02 | -4.179% | 1,324,173 | +41.677% | |
| 2025-11-20 | 98.47 | 104.38 | 97.44 | 98.12 | +3.176% | 1,515,645 | +35.757% | |
| 2025-11-19 | 114.13 | 114.13 | 92.67 | 95.10 | -11.307% | 2,530,047 | +40.068% | Div $0.268 |
| 2025-11-18 | 104.29 | 109.35 | 102.70 | 107.22 | +1.211% | 901,098 | +24.231% | |
| 2025-11-17 | 109.89 | 112.00 | 103.11 | 105.94 | -3.595% | 696,753 | +25.735% | |
| 2025-11-14 | 104.27 | 111.37 | 102.25 | 109.89 | +0.445% | 689,838 | +21.216% | |
| 2025-11-13 | 116.82 | 116.82 | 107.73 | 109.40 | -7.868% | 992,004 | +21.755% | |
| 2025-11-12 | 121.26 | 123.32 | 115.51 | 118.74 | -1.924% | 568,872 | +12.175% | |
| 2025-11-11 | 122.67 | 123.27 | 118.33 | 121.07 | -2.843% | 387,663 | +10.016% | |
| 2025-11-10 | 126.00 | 128.33 | 120.53 | 124.62 | +2.324% | 517,887 | +6.888% | |
| 2025-11-07 | 120.58 | 121.95 | 114.43 | 121.79 | -2.571% | 876,540 | +9.372% | |
| 2025-11-06 | 131.84 | 131.96 | 124.17 | 125.00 | -5.248% | 743,535 | +6.560% | |
| 2025-11-05 | 126.75 | 134.34 | 126.21 | 131.92 | +4.114% | 420,657 | +0.968% | |
| 2025-11-04 | 124.72 | 131.33 | 124.05 | 126.71 | -2.705% | 561,288 | +5.122% | |
| 2025-11-03 | 129.49 | 130.91 | 124.94 | 130.23 | +1.907% | 616,536 | +2.278% | |
| 2025-10-31 | 128.19 | 129.69 | 123.58 | 127.80 | +1.509% | 450,570 | +4.228% | |
| 2025-10-30 | 133.33 | 136.83 | 125.11 | 125.90 | -7.513% | 815,220 | +5.801% | |
| 2025-10-29 | 128.53 | 137.67 | 127.33 | 136.12 | +6.274% | 1,007,361 | -2.148% | |
| 2025-10-28 | 125.14 | 128.99 | 125.12 | 128.09 | +2.705% | 675,432 | +3.992% | |
| 2025-10-27 | 123.01 | 125.57 | 121.67 | 124.71 | +2.507% | 812,250 | +6.805% | |
| 2025-10-24 | 117.19 | 122.49 | 116.72 | 121.66 | +6.835% | 932,385 | +9.482% | |
| 2025-10-23 | 111.92 | 116.03 | 111.92 | 113.88 | +2.635% | 402,234 | +16.965% | |
| 2025-10-22 | 116.67 | 118.33 | 107.31 | 110.96 | -4.436% | 907,785 | +20.047% | |
| 2025-10-21 | 115.53 | 117.00 | 113.82 | 116.11 | -0.252% | 592,110 | +14.722% | |
| 2025-10-20 | 113.96 | 118.44 | 112.17 | 116.40 | +5.591% | 1,028,697 | +14.433% | |
| 2025-10-17 | 111.03 | 114.12 | 105.44 | 110.24 | -2.249% | 1,367,688 | +20.831% | |
| 2025-10-16 | 111.55 | 113.92 | 109.48 | 112.77 | +2.596% | 1,281,234 | +18.113% | |
| 2025-10-15 | 105.64 | 111.65 | 105.50 | 109.92 | +3.960% | 996,705 | +21.179% | |
| 2025-10-14 | 102.52 | 108.89 | 98.99 | 105.73 | +0.380% | 770,568 | +25.977% | |
| 2025-10-13 | 103.26 | 106.10 | 102.97 | 105.33 | +4.962% | 499,521 | +26.456% | |
| 2025-10-10 | 104.94 | 107.05 | 100.09 | 100.35 | -2.736% | 594,342 | +32.731% | |
| 2025-10-09 | 105.05 | 105.05 | 99.60 | 103.18 | -1.861% | 594,426 | +29.099% | |
| 2025-10-08 | 104.73 | 106.90 | 103.18 | 105.13 | +0.680% | 884,151 | +26.696% | |
| 2025-10-07 | 104.85 | 108.80 | 103.00 | 104.42 | +0.504% | 627,360 | +27.558% | |
| 2025-10-06 | 103.33 | 104.89 | 101.66 | 103.90 | +2.513% | 372,477 | +28.200% | |
| 2025-10-03 | 102.49 | 103.33 | 99.71 | 101.35 | -1.125% | 672,972 | +31.421% | |
| 2025-10-02 | 106.95 | 107.33 | 102.07 | 102.51 | -3.058% | 631,545 | +29.943% | |
| 2025-10-01 | 100.00 | 106.67 | 99.33 | 105.74 | +4.071% | 752,052 | +25.969% | |
| 2025-09-30 | 100.55 | 101.86 | 98.99 | 101.60 | +0.591% | 585,438 | +31.098% | |
| 2025-09-29 | 98.65 | 102.18 | 97.84 | 101.01 | +4.138% | 802,788 | +31.872% | |
| 2025-09-26 | 95.00 | 97.32 | 93.36 | 96.99 | +2.555% | 361,770 | +37.329% | |
| 2025-09-25 | 94.57 | 95.80 | 92.30 | 94.58 | -3.375% | 524,688 | +40.838% | |
| 2025-09-24 | 98.53 | 100.67 | 97.39 | 97.88 | +0.486% | 508,881 | +36.085% | |
| 2025-09-23 | 101.18 | 102.00 | 95.38 | 97.41 | -3.527% | 664,731 | +36.746% | |
| 2025-09-22 | 98.26 | 101.13 | 97.00 | 100.97 | +1.882% | 464,043 | +31.923% | |
| 2025-09-19 | 100.70 | 102.63 | 98.33 | 99.10 | -2.297% | 811,317 | +34.405% | |
| 2025-09-18 | 98.09 | 102.85 | 97.83 | 101.43 | +4.456% | 537,366 | +31.318% | |
| 2025-09-17 | 99.57 | 99.73 | 95.97 | 97.11 | -2.317% | 491,283 | +37.169% | |
| 2025-09-16 | 100.46 | 100.46 | 96.54 | 99.41 | -1.261% | 948,234 | +33.991% | |
| 2025-09-15 | 97.66 | 101.29 | 97.31 | 100.68 | +4.992% | 564,111 | +32.300% | |
| 2025-09-12 | 97.27 | 98.69 | 95.75 | 95.89 | -1.614% | 446,070 | +38.904% | |
| 2025-09-11 | 93.07 | 98.74 | 93.07 | 97.47 | +5.565% | 717,027 | +36.662% | |
| 2025-09-10 | 92.92 | 96.67 | 92.14 | 92.33 | +0.034% | 714,321 | +44.268% | |
| 2025-09-09 | 91.29 | 92.75 | 89.90 | 92.30 | +1.648% | 570,657 | +44.317% | |
| 2025-09-08 | 89.31 | 92.00 | 89.26 | 90.80 | +1.551% | 825,480 | +46.696% | |
| 2025-09-05 | 91.01 | 91.51 | 86.36 | 89.41 | -0.920% | 410,217 | +48.971% | |
| 2025-09-04 | 86.20 | 90.62 | 85.67 | 90.24 | +5.281% | 820,803 | +47.601% | |
| 2025-09-03 | 88.27 | 89.53 | 84.64 | 85.72 | -2.510% | 609,264 | +55.396% | |
| 2025-09-02 | 86.36 | 88.36 | 83.85 | 87.92 | -0.898% | 502,182 | +51.496% | |
| 2025-08-29 | 90.46 | 90.93 | 87.33 | 88.72 | -1.884% | 454,752 | +50.135% | |
| 2025-08-28 | 92.86 | 94.67 | 90.28 | 90.42 | -1.130% | 762,039 | +47.307% | |
| 2025-08-27 | 91.08 | 92.70 | 90.33 | 91.46 | +0.417% | 701,487 | +45.643% | |
| 2025-08-26 | 86.09 | 91.47 | 86.00 | 91.08 | +5.756% | 728,538 | +46.250% | |
| 2025-08-25 | 87.42 | 89.33 | 85.96 | 86.12 | -1.746% | 423,750 | +54.668% | |
| 2025-08-22 | 83.93 | 91.95 | 83.02 | 87.65 | +4.790% | 1,269,015 | +51.968% | |
| 2025-08-21 | 82.37 | 84.58 | 81.27 | 83.64 | +1.789% | 654,330 | +59.248% | |
| 2025-08-20 | 83.45 | 83.70 | 78.50 | 82.17 | -2.983% | 1,117,431 | +62.096% | Div $0.268 |
| 2025-08-19 | 86.38 | 86.40 | 84.32 | 84.70 | -2.160% | 482,982 | +57.261% | |
| 2025-08-18 | 84.87 | 87.04 | 83.34 | 86.57 | +1.991% | 487,536 | +53.864% | |
| 2025-08-15 | 85.11 | 85.33 | 82.96 | 84.88 | -0.337% | 683,544 | +56.927% | |
| 2025-08-14 | 83.46 | 85.90 | 82.22 | 85.17 | -1.621% | 586,434 | +56.399% | |
| 2025-08-13 | 91.22 | 91.50 | 83.33 | 86.57 | -3.875% | 1,246,842 | +53.864% | |
| 2025-08-12 | 88.42 | 91.26 | 86.04 | 90.06 | +2.020% | 921,510 | +47.901% | |
| 2025-08-11 | 81.66 | 88.79 | 81.33 | 88.28 | +8.604% | 1,411,488 | +50.889% | |
| 2025-08-08 | 78.53 | 81.92 | 77.73 | 81.28 | +4.473% | 891,309 | +63.871% | |
| 2025-08-07 | 76.67 | 79.65 | 75.64 | 77.80 | +2.445% | 754,368 | +71.201% | |
| 2025-08-06 | 69.00 | 77.99 | 69.00 | 75.95 | -3.556% | 2,361,534 | +75.386% | |
| 2025-08-05 | 76.96 | 79.16 | 75.69 | 78.75 | +2.637% | 1,424,352 | +69.150% | |
| 2025-08-04 | 75.89 | 76.74 | 74.03 | 76.72 | +1.102% | 733,644 | +73.611% | |
| 2025-08-01 | 75.05 | 76.12 | 72.05 | 75.89 | -3.981% | 1,194,711 | +75.525% | |
| 2025-07-31 | 77.44 | 81.19 | 77.00 | 79.03 | +2.805% | 742,863 | +68.537% | |
| 2025-07-30 | 78.10 | 79.18 | 75.73 | 76.88 | -1.153% | 542,826 | +73.264% | |
| 2025-07-29 | 80.81 | 81.73 | 77.36 | 77.77 | -3.750% | 696,402 | +71.267% | |
| 2025-07-28 | 84.00 | 84.00 | 80.40 | 80.80 | -2.400% | 627,702 | +64.845% | |
| 2025-07-25 | 81.10 | 84.00 | 81.00 | 82.79 | +3.419% | 932,997 | +60.889% | |
| 2025-07-24 | 78.56 | 81.20 | 78.37 | 80.05 | +2.217% | 984,528 | +66.389% | |
| 2025-07-23 | 76.00 | 78.44 | 75.52 | 78.32 | +6.307% | 792,687 | +70.079% | |
| 2025-07-22 | 72.67 | 73.82 | 70.80 | 73.67 | +0.045% | 773,433 | +80.806% | |
| 2025-07-21 | 76.08 | 76.17 | 72.66 | 73.64 | -3.216% | 981,282 | +80.888% | |
| 2025-07-18 | 78.84 | 79.07 | 74.92 | 76.08 | -3.493% | 1,728,828 | +75.071% | |
| 2025-07-17 | 72.95 | 79.25 | 72.75 | 78.84 | +8.690% | 1,491,960 | +68.957% | |
| 2025-07-16 | 71.39 | 73.67 | 70.26 | 72.53 | +3.079% | 791,370 | +83.640% | |
| 2025-07-15 | 71.00 | 71.64 | 69.54 | 70.37 | +0.256% | 478,791 | +89.294% | |
| 2025-07-14 | 70.56 | 70.56 | 68.33 | 70.19 | -0.969% | 689,880 | +89.780% | |
| 2025-07-11 | 70.10 | 71.24 | 69.92 | 70.87 | -0.118% | 311,898 | +87.941% | |
| 2025-07-10 | 70.81 | 71.78 | 68.69 | 70.96 | +0.453% | 453,222 | +87.720% | |
| 2025-07-09 | 72.90 | 73.37 | 70.43 | 70.64 | -2.079% | 474,930 | +88.571% | |
| 2025-07-08 | 72.63 | 73.33 | 70.55 | 72.14 | +0.241% | 569,034 | +84.649% | |
| 2025-07-07 | 71.44 | 72.62 | 70.35 | 71.96 | -0.813% | 616,467 | +85.094% | |
| 2025-07-03 | 72.84 | 74.80 | 71.26 | 72.55 | -0.398% | 687,882 | +83.589% | |
| 2025-07-02 | 69.83 | 73.01 | 69.34 | 72.84 | +4.042% | 842,895 | +82.858% | |
| 2025-07-01 | 69.07 | 71.03 | 67.82 | 70.01 | -0.195% | 864,000 | +90.250% | |
| 2025-06-30 | 72.40 | 73.81 | 69.82 | 70.15 | -1.160% | 1,076,994 | +89.879% | |
| 2025-06-27 | 68.33 | 72.56 | 67.44 | 70.97 | +6.796% | 1,901,733 | +87.676% | |
| 2025-06-26 | 64.05 | 66.75 | 63.58 | 66.46 | +4.788% | 876,855 | +100.431% | |
| 2025-06-25 | 63.17 | 64.20 | 62.07 | 63.42 | +0.950% | 681,159 | +110.028% | |
| 2025-06-24 | 61.21 | 63.30 | 60.68 | 62.82 | +4.404% | 553,056 | +112.023% | |
| 2025-06-23 | 58.27 | 60.23 | 56.70 | 60.17 | +2.907% | 596,439 | +121.361% | |
| 2025-06-20 | 60.00 | 60.00 | 58.18 | 58.47 | -1.962% | 1,187,646 | +127.796% | |
| 2025-06-18 | 60.22 | 60.91 | 59.02 | 59.64 | -1.084% | 824,208 | +123.328% | |
| 2025-06-17 | 64.33 | 65.45 | 59.83 | 60.30 | -7.302% | 1,724,832 | +120.908% | |
| 2025-06-16 | 63.99 | 66.67 | 63.56 | 65.05 | +3.881% | 886,254 | +104.776% | |
| 2025-06-13 | 62.96 | 64.06 | 62.02 | 62.62 | -2.834% | 711,561 | +112.723% | |
| 2025-06-12 | 62.99 | 65.00 | 62.99 | 64.44 | +0.275% | 378,369 | +106.693% | |
| 2025-06-11 | 62.48 | 65.20 | 62.17 | 64.27 | +3.790% | 774,501 | +107.261% | |
| 2025-06-10 | 64.01 | 64.23 | 61.02 | 61.92 | -2.355% | 529,554 | +115.116% | |
| 2025-06-09 | 64.00 | 65.25 | 62.85 | 63.41 | -0.393% | 820,917 | +110.051% | |
| 2025-06-06 | 61.67 | 63.73 | 61.10 | 63.66 | +4.595% | 656,208 | +109.226% | |
| 2025-06-05 | 59.33 | 61.10 | 58.49 | 60.87 | +2.914% | 706,146 | +118.839% | |
| 2025-06-04 | 57.93 | 59.24 | 57.19 | 59.14 | +2.206% | 681,588 | +125.216% | |
| 2025-06-03 | 57.57 | 59.22 | 56.87 | 57.87 | +0.545% | 912,198 | +130.184% | |
| 2025-06-02 | 56.33 | 57.81 | 54.75 | 57.55 | +1.810% | 1,097,172 | +131.438% | |
| 2025-05-30 | 56.18 | 56.94 | 54.88 | 56.53 | -0.475% | 859,635 | +135.627% | |
| 2025-05-29 | 58.36 | 58.36 | 56.52 | 56.80 | -1.872% | 618,006 | +134.507% | |
| 2025-05-28 | 60.69 | 60.70 | 57.63 | 57.88 | -4.188% | 735,855 | +130.118% | |
| 2025-05-27 | 59.41 | 61.50 | 57.83 | 60.41 | +3.744% | 1,385,766 | +120.481% | |
| 2025-05-23 | 56.58 | 58.61 | 56.57 | 58.23 | +0.825% | 736,779 | +128.735% | |
| 2025-05-22 | 57.74 | 58.67 | 56.13 | 57.76 | -0.705% | 783,960 | +130.623% | |
| 2025-05-21 | 59.99 | 60.42 | 57.75 | 58.17 | -3.767% | 647,994 | +128.997% | Div $0.268 |
| 2025-05-20 | 60.81 | 61.09 | 60.11 | 60.44 | 0.000% | 406,011 | +120.372% |