Dark

AEIS
Advanced Energy Industries Inc
stock NASDAQ

At Close

Sep 22, 2026 3:59:53 PM EDT

273.36USD+4.044%(+10.62)481,436

255.18Bid 287.38Ask 32.20Spread

Pre-market

Sep 22, 2026 9:21:30 AM EDT

262.74USD0.000%(0.00)1,752

After-hours

Sep 21, 2026 4:42:30 PM EDT

263.10USD+0.126%(+0.33)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	263.5000	273.680000	262.0200	273.3600	+4.042%	481,436	0.000%
2026-09-21	267.5000	270.590000	261.4500	262.7400	+0.206%	730,666	+4.042%
2026-09-18	256.7600	262.950000	256.7600	262.2000	+3.054%	1,240,135	+4.256%
2026-09-17	260.4500	262.950000	251.0000	254.4300	+0.876%	437,645	+7.440%
2026-09-16	255.3900	258.580000	248.8600	252.2200	+0.658%	561,954	+8.382%
2026-09-15	258.0000	260.885000	244.8300	250.5700	-1.486%	729,331	+9.095%
2026-09-14	267.1500	269.990000	253.3400	254.3500	-11.453%	654,103	+7.474%
2026-09-11	280.2800	288.230000	278.2835	287.2500	+4.935%	426,873	-4.836%
2026-09-10	277.4300	284.500000	273.0200	273.7400	-4.126%	318,508	-0.139%
2026-09-09	287.0500	294.065000	284.7300	285.5200	-1.108%	349,000	-4.259%
2026-09-08	288.1400	294.645000	287.8900	288.7200	+2.784%	560,651	-5.320%
2026-09-04	278.4600	282.620000	276.8700	280.9000	+2.406%	370,067	-2.684%
2026-09-03	265.9100	274.300000	257.4550	274.3000	+2.278%	572,802	-0.343%
2026-09-02	268.0000	272.170000	261.7200	268.1900	+0.446%	422,327	+1.928%
2026-09-01	272.0000	278.000000	265.8900	267.0000	-3.561%	423,709	+2.382%
2026-08-31	272.3900	277.629900	272.0000	276.8600	+1.481%	636,570	-1.264%
2026-08-28	285.8000	291.650000	272.0400	272.8200	-4.971%	641,748	+0.198%
2026-08-27	290.0500	297.970000	283.5200	287.0900	+1.424%	518,139	-4.782%
2026-08-26	277.1300	285.830000	275.7600	283.0600	+2.770%	479,513	-3.427%
2026-08-25	280.6800	283.390000	271.6500	275.4300	+0.277%	399,980	-0.752%
2026-08-24	280.1200	281.205800	269.4800	274.6700	-3.904%	884,943	-0.477%
2026-08-21	296.9600	297.689900	282.7900	285.8300	-2.320%	396,885	-4.363%
2026-08-20	290.0000	301.530000	287.0000	292.6200	-0.574%	424,240	-6.582%
2026-08-19	314.9300	316.000000	292.0100	294.3100	-6.399%	495,894	-7.118%
2026-08-18	332.6800	334.000000	309.0250	314.4300	-9.810%	633,724	-13.062%
2026-08-17	332.6000	349.580000	330.7400	348.6300	+5.562%	465,663	-21.590%
2026-08-14	328.6300	337.620000	325.4700	330.2600	+0.218%	345,648	-17.229%
2026-08-13	336.2700	341.510000	328.3300	329.5400	-2.306%	378,553	-17.048%
2026-08-12	340.0000	346.830000	336.9912	337.3200	+2.970%	356,635	-18.961%
2026-08-11	319.1900	328.260000	316.0500	327.5900	+4.165%	545,323	-16.554%
2026-08-10	331.8400	331.840000	314.2200	314.4900	-3.240%	533,698	-13.078%
2026-08-07	329.4200	334.980000	319.9600	325.0200	+0.343%	453,199	-15.894%
2026-08-06	325.0400	334.790000	317.6600	323.9100	-1.616%	470,185	-15.606%
2026-08-05	345.0000	350.690000	328.5900	329.2300	-3.562%	837,225	-16.970%
2026-08-04	337.2700	344.465000	323.5000	341.3900	+15.187%	1,729,686	-19.927%
2026-08-03	282.0000	299.370000	276.7700	296.3800	+2.369%	1,124,484	-7.767%
2026-07-31	290.0700	304.530000	283.4200	289.5200	+5.564%	991,996	-5.582%
2026-07-30	267.9300	279.410000	267.8300	274.2600	+8.624%	1,202,995	-0.328%
2026-07-29	269.5100	276.435000	248.7900	252.4850	-7.657%	1,158,862	+8.268%
2026-07-28	280.5700	280.600000	262.6400	273.4200	-6.347%	818,350	-0.022%
2026-07-27	305.1500	312.215000	282.3100	291.9500	-3.961%	511,359	-6.368%
2026-07-24	311.7500	315.875000	302.0000	303.9900	-3.538%	757,430	-10.076%
2026-07-23	313.2100	326.035000	312.1100	315.1400	-0.684%	432,236	-13.258%
2026-07-22	304.7600	319.260000	303.0100	317.3100	+4.478%	653,432	-13.851%
2026-07-21	289.9000	304.090000	289.9000	303.7100	+8.209%	651,745	-9.993%
2026-07-20	288.3000	293.369900	278.0200	280.6700	-1.190%	521,779	-2.604%
2026-07-17	272.0800	287.640000	264.8100	284.0500	-0.644%	771,743	-3.763%
2026-07-16	291.2900	299.690000	284.5900	285.8900	-5.297%	687,290	-4.383%
2026-07-15	311.8400	311.840000	291.4300	301.8800	-1.088%	420,821	-9.447%
2026-07-14	312.2400	314.930000	302.2500	305.2000	+2.238%	306,087	-10.433%
2026-07-13	300.0000	307.100000	295.7100	298.5200	-3.094%	452,745	-8.428%
2026-07-10	302.1300	309.570000	300.6200	308.0500	-0.394%	373,811	-11.261%
2026-07-09	313.1150	317.500000	308.0101	309.2700	+5.323%	758,419	-11.611%
2026-07-08	280.9100	294.980000	279.3800	293.6400	+2.054%	939,380	-6.906%
2026-07-07	296.2300	299.010000	280.5150	287.7300	-7.435%	744,420	-4.994%
2026-07-06	315.3800	323.685000	308.2150	310.8400	-0.138%	660,576	-12.058%
2026-07-02	356.3500	356.350000	304.5600	311.2700	-12.650%	1,046,050	-12.179%
2026-07-01	357.1400	365.685000	352.7500	356.3500	-4.430%	725,966	-23.289%
2026-06-30	360.0500	376.640000	358.6500	372.8700	+7.100%	834,941	-26.688%
2026-06-29	348.3000	356.810000	338.3800	348.1500	+0.011%	1,410,818	-21.482%
2026-06-26	371.2600	371.260000	342.8175	348.1100	-7.208%	5,665,750	-21.473%
2026-06-25	378.8900	378.900000	361.3700	375.1500	+4.321%	620,679	-27.133%
2026-06-24	364.8900	372.240000	353.3600	359.6100	-1.466%	903,924	-23.984%
2026-06-23	365.9300	372.865000	358.3310	364.9600	-5.994%	777,718	-25.099%
2026-06-22	379.7900	389.790000	370.4000	388.2300	+4.198%	631,080	-29.588%
2026-06-18	363.2900	374.510000	362.6000	372.5900	+5.454%	792,091	-26.632%
2026-06-17	353.4300	364.500000	349.1900	353.3200	+0.819%	521,542	-22.631%
2026-06-16	371.4800	372.000000	349.5400	350.4500	-5.452%	1,005,092	-21.997%
2026-06-15	372.3500	380.060000	365.4300	370.6600	+4.597%	1,712,363	-26.250%
2026-06-12	339.5300	357.000000	337.6400	354.3700	+4.104%	846,626	-22.860%
2026-06-11	320.3800	340.850000	319.3150	340.4000	+10.459%	792,222	-19.694%
2026-06-10	311.0000	325.160000	304.4600	308.1700	-1.113%	662,641	-11.296%
2026-06-09	314.9100	323.775000	292.5100	311.6400	+1.807%	773,182	-12.283%
2026-06-08	307.2300	315.090000	300.0000	306.1100	+3.833%	828,867	-10.699%
2026-06-05	311.1500	313.065000	294.2100	294.8100	-8.136%	716,963	-7.276%
2026-06-04	318.2500	326.740000	308.2450	320.9200	-0.490%	566,464	-14.820%
2026-06-03	315.7700	328.091000	312.1600	322.5000	+3.273%	839,305	-15.237%
2026-06-02	300.0300	313.270000	298.5900	312.2800	+5.983%	1,011,119	-12.463%
2026-06-01	297.9500	301.520000	288.4500	294.6500	-2.492%	1,003,604	-7.226%
2026-05-29	323.1100	324.000000	296.1600	302.1800	-4.699%	2,259,273	-9.537%
2026-05-28	328.0000	329.139000	315.8300	317.0800	-3.429%	1,237,870	-13.788%
2026-05-27	339.1200	339.890000	320.2100	328.3400	-3.330%	993,480	-16.745%
2026-05-26	333.9400	342.870000	324.0100	339.6500	+4.553%	1,095,450	-19.517%
2026-05-22	330.0000	330.000000	318.8650	324.8600	+0.330%	606,329	-15.853%
2026-05-21	311.4700	328.815000	310.2550	323.7900	+3.431%	711,647	-15.575%
2026-05-20	308.7100	320.709200	305.1300	313.0500	+3.371%	882,735	-12.678%
2026-05-19	304.3350	310.270000	292.4600	302.8400	-2.013%	1,608,319	-9.735%
2026-05-18	327.6900	328.000000	304.6000	309.0600	-4.452%	1,011,030	-11.551%
2026-05-15	328.9840	331.780000	322.5450	323.4600	-6.135%	1,185,667	-15.489%
2026-05-14	343.4400	351.200000	337.0300	344.6000	+1.595%	1,977,142	-20.673%
2026-05-13	332.1800	342.880000	331.2774	339.1900	-0.068%	1,178,105	-19.408%
2026-05-12	350.7200	350.720000	325.5700	339.4200	-4.381%	644,612	-19.463%
2026-05-11	357.0000	357.510000	350.0000	354.9700	-0.635%	577,290	-22.991%
2026-05-08	358.1900	362.630000	350.2300	357.2400	+1.506%	563,696	-23.480%
2026-05-07	363.5100	364.500000	345.3800	351.9400	-2.458%	1,069,498	-22.328%
2026-05-06	352.3400	361.789900	345.1000	360.8100	+4.392%	895,364	-24.237%
2026-05-05	351.0600	364.360000	334.9400	345.6300	-10.697%	2,193,640	-20.910%
2026-05-04	394.9900	396.999900	379.4800	387.0300	-0.519%	994,817	-29.370%
2026-05-01	383.5300	391.320000	378.0200	389.0500	+1.339%	435,494	-29.737%
2026-04-30	369.9300	384.810000	367.7700	383.9100	+6.231%	546,544	-28.796%
2026-04-29	371.9200	374.000000	355.0850	361.3900	-2.084%	684,151	-24.359%
2026-04-28	374.3000	379.895000	365.0000	369.0800	-4.304%	636,945	-25.935%
2026-04-27	391.3600	391.360000	371.2500	385.6800	-0.403%	664,396	-29.123%
2026-04-24	387.6500	396.959900	383.4300	387.2400	+1.247%	982,598	-29.408%
2026-04-23	376.3400	387.410000	373.8850	382.4700	+1.400%	469,198	-28.528%
2026-04-22	396.4900	396.490000	376.0400	377.1900	-2.029%	504,904	-27.527%
2026-04-21	384.7700	397.440000	380.7100	385.0000	+1.257%	760,530	-28.997%
2026-04-20	376.0300	384.000000	373.3850	380.2200	+1.230%	530,051	-28.105%
2026-04-17	377.6900	380.567500	370.2700	375.6000	+0.905%	662,929	-27.220%
2026-04-16	369.4000	374.300000	365.8500	372.2300	-0.558%	473,444	-26.562%
2026-04-15	380.5200	382.525000	362.5400	374.3200	-2.958%	626,965	-26.972%
2026-04-14	385.1500	386.250000	375.1200	385.7300	+1.792%	425,867	-29.132%
2026-04-13	376.6750	380.000000	372.5001	378.9400	-0.184%	420,937	-27.862%
2026-04-10	375.5500	385.970000	372.7900	379.6400	+1.243%	369,636	-27.995%
2026-04-09	367.4100	377.910000	367.0200	374.9800	+2.188%	559,706	-27.100%
2026-04-08	363.2100	371.715000	355.0000	366.9500	+8.143%	677,518	-25.505%
2026-04-07	328.7700	339.770000	328.5400	339.3200	+2.236%	453,184	-19.439%
2026-04-06	333.7300	337.690000	324.9900	331.9000	-0.123%	418,072	-17.638%
2026-04-02	315.4600	335.210000	315.0001	332.3100	-0.153%	320,107	-17.739%
2026-04-01	329.7700	340.600000	327.3400	332.8200	+3.133%	557,227	-17.866%
2026-03-31	303.8500	325.940000	300.0000	322.7100	+8.187%	761,596	-15.292%
2026-03-30	314.8900	319.960000	295.6024	298.2900	-4.013%	598,778	-8.358%
2026-03-27	310.6300	320.620000	303.9950	310.7600	-0.751%	623,177	-12.035%
2026-03-26	332.4900	338.069900	312.0500	313.1100	-8.680%	545,010	-12.695%
2026-03-25	357.4000	360.000000	340.3000	342.8700	-3.791%	641,266	-20.273%
2026-03-24	324.7400	358.250000	324.7400	356.3800	+8.066%	1,069,741	-23.295%
2026-03-23	326.6900	339.500000	324.9101	329.7800	+3.963%	647,592	-17.108%
2026-03-20	328.4900	330.690000	311.8900	317.2100	-3.231%	1,012,303	-13.824%
2026-03-19	309.5200	332.700000	304.1401	327.8000	+2.556%	645,794	-16.608%
2026-03-18	315.9900	326.570000	310.7500	319.6300	+1.178%	710,597	-14.476%
2026-03-17	308.3100	317.415000	304.1100	315.9100	+2.465%	375,992	-13.469%
2026-03-16	312.5900	317.040000	306.9201	308.3100	+2.083%	559,497	-11.336%
2026-03-13	310.1900	314.977100	300.5100	302.0200	-1.243%	342,767	-9.489%
2026-03-12	306.0200	311.520000	296.4900	305.8200	-2.865%	441,096	-10.614%
2026-03-11	307.1600	316.930000	302.2542	314.8400	+1.108%	545,509	-13.175%
2026-03-10	305.4800	323.540000	305.1750	311.3900	+2.088%	635,723	-12.213%
2026-03-09	284.4000	305.530000	280.0000	305.0200	+4.897%	978,573	-10.380%
2026-03-06	297.8200	311.000000	288.9100	290.7800	-6.628%	676,913	-5.991%
2026-03-05	322.9800	330.943700	300.7352	311.4200	-5.784%	823,222	-12.221%
2026-03-04	325.5800	332.909900	319.0000	330.5400	+2.503%	654,898	-17.299%
2026-03-03	325.6000	330.000000	315.0000	322.4700	-5.273%	478,463	-15.229%
2026-03-02	335.4700	350.000000	330.0000	340.4200	+1.445%	845,631	-19.699%
2026-02-27	331.5600	336.170000	325.7850	335.5700	-0.528%	744,653	-18.539%
2026-02-26	339.0300	339.882500	322.5000	337.3500	-0.343%	739,510	-18.968%
2026-02-25	338.2400	347.279100	337.4300	338.5100	+0.825%	725,028	-19.246%
2026-02-24	331.3100	340.260000	328.0007	335.7400	+1.974%	522,968	-18.580%
2026-02-23	328.4200	332.740000	325.4100	329.2400	-0.601%	462,421	-16.972%
2026-02-20	319.7900	334.530000	317.6450	331.2300	+3.303%	735,435	-17.471%
2026-02-19	318.4500	323.150000	316.5200	320.6400	-0.218%	454,200	-14.746%
2026-02-18	314.1200	328.365000	311.3500	321.3400	+2.298%	672,382	-14.931%
2026-02-17	311.0400	319.985600	302.0100	314.1200	-0.048%	644,254	-12.976%
2026-02-13	313.1000	321.500000	310.5300	314.2700	+0.422%	885,291	-13.017%
2026-02-12	312.3500	325.000000	309.1400	312.9500	+1.354%	1,227,238	-12.651%
2026-02-11	299.0850	325.685000	292.9000	308.7700	+10.654%	1,447,244	-11.468%
2026-02-10	279.1000	283.720000	270.7100	279.0400	-0.047%	947,383	-2.036%
2026-02-09	279.3000	281.440000	273.5000	279.1700	+2.163%	622,072	-2.081%
2026-02-06	265.1800	274.940400	263.2600	273.2600	+6.063%	566,615	+0.037%
2026-02-05	250.6500	260.000000	240.4900	257.6400	+1.218%	506,479	+6.102%
2026-02-04	265.9500	272.595100	244.1800	254.5400	-3.228%	820,444	+7.394%
2026-02-03	271.5600	271.560000	256.0931	263.0300	+0.462%	624,842	+3.927%
2026-02-02	250.3800	266.889900	250.0000	261.8200	+2.530%	781,373	+4.408%
2026-01-30	265.0200	277.145000	253.3800	255.3600	-5.113%	6,765,142	+7.049%
2026-01-29	266.5800	273.660000	262.3300	269.1200	+2.032%	573,926	+1.576%
2026-01-28	261.0300	267.930000	257.8600	263.7600	+1.622%	646,314	+3.640%
2026-01-27	266.7100	269.179900	258.0050	259.5500	-1.323%	558,767	+5.321%
2026-01-26	260.8500	265.691000	258.2450	263.0300	+0.320%	427,132	+3.927%
2026-01-23	272.8900	272.890000	254.3167	262.1900	-4.855%	615,394	+4.260%
2026-01-22	274.6400	276.845000	266.6800	275.5700	+2.442%	950,454	-0.802%
2026-01-21	253.6000	271.620000	248.3200	269.0000	+7.193%	803,853	+1.621%
2026-01-20	248.6000	255.300000	246.0000	250.9500	-1.146%	339,363	+8.930%
2026-01-16	262.4400	263.999900	252.2000	253.8600	-1.333%	457,722	+7.681%
2026-01-15	247.2600	259.460000	245.9800	257.2900	+8.150%	1,063,929	+6.246%
2026-01-14	235.4300	238.920000	230.9400	237.9000	+1.701%	425,046	+14.905%
2026-01-13	228.9500	237.940000	228.0000	233.9200	+2.781%	451,648	+16.860%
2026-01-12	222.5450	229.300000	221.8000	227.5900	+3.643%	291,657	+20.111%
2026-01-09	211.0400	220.410000	211.0400	219.5900	+4.076%	385,598	+24.487%
2026-01-08	222.2400	224.370000	201.5600	210.9900	-5.976%	762,181	+29.561%
2026-01-07	228.1800	228.300000	219.0000	224.4000	-2.307%	575,751	+21.818%
2026-01-06	228.1200	231.920000	223.5208	229.7000	+0.901%	562,569	+19.007%
2026-01-05	226.3000	232.000000	224.4700	227.6500	+2.550%	501,568	+20.079%
2026-01-02	215.6500	223.410000	215.6500	221.9900	+6.028%	337,571	+23.141%
2025-12-31	214.1300	215.055000	208.9885	209.3700	-1.893%	237,693	+30.563%
2025-12-30	218.8700	218.870000	211.6650	213.4100	-1.772%	287,070	+28.091%
2025-12-29	217.1700	220.000000	214.2200	217.2600	-0.275%	221,444	+25.822%
2025-12-26	217.8900	218.500000	215.6300	217.8600	+0.290%	95,998	+25.475%
2025-12-24	218.3500	218.852000	216.5800	217.2300	-0.129%	69,787	+25.839%
2025-12-23	215.7800	218.680000	213.0000	217.5100	-0.115%	230,832	+25.677%
2025-12-22	219.1500	220.400000	216.7450	217.7600	+0.773%	216,813	+25.533%
2025-12-19	209.1500	216.670000	209.1500	216.0900	+3.506%	769,190	+26.503%
2025-12-18	211.6800	211.680000	203.6800	208.7700	+2.093%	360,990	+30.938%
2025-12-17	214.9300	216.810000	203.4500	204.4900	-4.959%	346,835	+33.679%
2025-12-16	217.3500	222.409900	212.5100	215.1600	-0.788%	330,610	+27.050%
2025-12-15	218.4000	222.335000	216.2000	216.8700	+0.837%	421,026	+26.048%
2025-12-12	220.8500	223.340000	210.3200	215.0700	-4.034%	534,230	+27.103%
2025-12-11	220.8900	224.370000	214.7800	224.1100	+1.192%	354,233	+21.976%
2025-12-10	221.2700	223.955000	217.4600	221.4700	+0.090%	416,889	+23.430%
2025-12-09	219.7400	222.610000	216.4300	221.2700	-0.261%	316,931	+23.541%
2025-12-08	220.0000	223.810000	217.5500	221.8500	+1.126%	277,646	+23.218%
2025-12-05	214.1700	220.860000	213.8100	219.3800	+2.204%	403,380	+24.606%
2025-12-04	210.3300	218.660000	210.3300	214.6500	+0.567%	423,878	+27.352%
2025-12-03	211.6800	218.045000	208.0100	213.4400	+1.185%	431,467	+28.073%
2025-12-02	209.7300	214.150000	205.8201	210.9400	+1.521%	281,879	+29.591%
2025-12-01	207.4600	210.920000	204.9500	207.7800	-1.615%	277,191	+31.562%
2025-11-28	211.5000	212.025000	208.7650	211.1900	+0.615%	148,214	+29.438%
2025-11-26	206.5800	213.336600	205.9500	209.9000	+1.933%	545,162	+30.233%
2025-11-25	205.9000	209.785000	200.3000	205.9200	-0.058%	317,056	+32.751%
2025-11-24	198.2100	206.470000	195.9600	206.0400	+5.122%	306,750	+32.673%
2025-11-21	189.5500	198.845000	188.6400	196.0000	+3.770%	440,899	+39.469%
2025-11-20	206.4100	209.980000	187.7101	188.8800	-5.033%	555,727	+44.727%
2025-11-19	199.2400	207.084500	198.5700	198.8900	-0.166%	386,212	+37.443%
2025-11-18	196.8200	202.140000	193.2200	199.2200	+0.343%	513,097	+37.215%
2025-11-17	200.2700	206.510000	197.5250	198.5400	-1.946%	280,518	+37.685%
2025-11-14	192.5700	207.860000	192.5700	202.4800	-0.168%	450,232	+35.006%
2025-11-13	210.2100	211.170000	199.0750	202.8200	-4.685%	511,854	+34.780%
2025-11-12	221.0500	222.920000	212.1400	212.7900	-1.477%	597,348	+28.465%
2025-11-11	217.1300	219.080000	214.0450	215.9800	-1.514%	409,554	+26.567%
2025-11-10	224.2600	224.390000	218.8100	219.3000	+1.186%	391,478	+24.651%
2025-11-07	214.3700	219.200000	210.1300	216.7300	-1.127%	563,108	+26.129%
2025-11-06	225.9000	226.060000	215.8600	219.2000	-2.923%	527,051	+24.708%
2025-11-05	221.5600	232.050000	205.7800	225.8000	+15.765%	2,805,880	+21.063%
2025-11-04	199.4100	201.200000	193.9500	195.0500	-5.136%	554,387	+40.149%
2025-11-03	205.6800	205.850000	199.4200	205.6100	+1.421%	508,189	+32.951%
2025-10-31	206.5500	208.210000	200.3100	202.7300	-1.401%	419,740	+34.839%
2025-10-30	207.3900	210.410000	203.8700	205.6100	-1.173%	318,364	+32.951%
2025-10-29	205.6200	213.635000	205.1300	208.0500	+1.676%	502,534	+31.391%
2025-10-28	205.1400	205.473000	200.7100	204.6200	-0.244%	410,051	+33.594%
2025-10-27	204.5000	206.850000	203.1450	205.1200	+1.239%	270,121	+33.268%
2025-10-24	201.0000	205.360000	200.3700	202.6100	+2.112%	341,774	+34.919%
2025-10-23	190.2900	203.200000	189.2900	198.4200	+4.179%	487,269	+37.768%
2025-10-22	195.4000	196.700000	185.5213	190.4600	-3.113%	517,163	+43.526%
2025-10-21	196.5700	197.390000	192.5100	196.5800	-0.436%	386,406	+39.058%
2025-10-20	192.5100	198.680000	192.5100	197.4400	+2.844%	787,542	+38.452%
2025-10-17	189.4900	195.225000	189.4900	191.9800	-0.125%	533,039	+42.390%
2025-10-16	191.7300	194.685000	188.9200	192.2200	+1.190%	818,817	+42.212%
2025-10-15	186.9900	190.140000	184.8500	189.9600	+3.945%	300,348	+43.904%
2025-10-14	177.5200	185.000000	176.1500	182.7500	+0.329%	300,308	+49.581%
2025-10-13	176.5800	182.692000	174.1210	182.1500	+7.387%	380,345	+50.074%
2025-10-10	180.8500	183.930000	169.3550	169.6200	-5.756%	477,944	+61.160%
2025-10-09	174.7300	180.530000	174.0200	179.9800	+2.893%	345,497	+51.884%
2025-10-08	173.7800	175.770000	171.8200	174.9200	+1.057%	234,564	+56.277%
2025-10-07	177.1100	177.950000	171.2800	173.0900	-1.665%	209,493	+57.929%
2025-10-06	177.2800	179.410000	173.8600	176.0200	+1.242%	397,164	+55.301%
2025-10-03	177.7500	179.999900	172.9100	173.8600	-2.370%	310,359	+57.230%
2025-10-02	179.7600	180.895000	173.9350	178.0800	+1.070%	380,862	+53.504%
2025-10-01	168.2300	176.575000	167.2300	176.1950	+3.559%	537,322	+55.146%
2025-09-30	167.0000	170.540000	163.1300	170.1400	+2.027%	434,300	+60.668%
2025-09-29	168.2500	168.760000	164.4000	166.7600	+0.180%	274,475	+63.924%
2025-09-26	167.0100	167.950000	163.9300	166.4600	-0.532%	274,173	+64.220%
2025-09-25	168.2300	168.230000	163.7000	167.3500	-2.003%	397,736	+63.346%
2025-09-24	175.8600	175.880000	169.8500	170.7700	-3.296%	234,225	+60.075%
2025-09-23	175.6500	179.280000	175.2000	176.5900	+1.044%	374,367	+54.799%
2025-09-22	174.0800	175.180000	170.8575	174.7650	+0.238%	441,356	+56.416%
2025-09-19	171.8800	174.510000	166.5000	174.3500	+2.710%	1,498,530	+56.788%
2025-09-18	160.6800	171.210000	160.6800	169.7500	+7.580%	855,846	+61.037%
2025-09-17	157.7300	160.000000	155.2500	157.7900	-0.152%	254,092	+73.243%
2025-09-16	157.3900	158.910000	155.0750	158.0300	+0.823%	335,961	+72.980%
2025-09-15	157.2500	159.610000	155.3900	156.7400	-0.445%	371,719	+74.403%
2025-09-12	158.7800	159.620000	155.8300	157.4400	-1.304%	227,325	+73.628%
2025-09-11	158.1400	161.420000	157.5900	159.5200	+1.444%	301,802	+71.364%
2025-09-10	155.5300	158.580000	154.7700	157.2500	+1.609%	289,576	+73.838%
2025-09-09	154.2400	155.630000	151.9486	154.7600	+0.214%	192,147	+76.635%
2025-09-08	154.9000	156.420000	152.9700	154.4300	+0.449%	304,234	+77.012%
2025-09-05	151.5100	154.515000	150.0800	153.7400	+2.398%	243,734	+77.807%
2025-09-04	145.5100	150.320000	145.5050	150.1400	+3.367%	243,421	+82.070%
2025-09-03	146.6400	147.695000	144.3300	145.2500	-0.165%	284,618	+88.200%
2025-09-02	145.9000	147.580000	144.0900	145.4900	-2.799%	435,588	+87.889%
2025-08-29	154.6500	154.850000	147.6925	149.6800	-3.774%	290,725	+82.630%
2025-08-28	154.6100	156.910000	154.1000	155.5500	+1.184%	244,146	+75.738%
2025-08-27	155.7700	156.740000	153.5600	153.7300	-0.460%	422,947	+77.818%
2025-08-26	153.8200	155.997600	151.6200	154.4400	+0.935%	273,859	+77.001%
2025-08-25	154.5700	155.340000	152.8100	153.0100	-0.974%	258,840	+78.655%
2025-08-22	148.8800	156.460000	147.8200	154.5150	+4.353%	375,893	+76.915%
2025-08-21	147.5500	148.210000	145.9000	148.0700	+0.223%	232,466	+84.615%
2025-08-20	148.6400	148.935000	143.3800	147.7400	-1.775%	491,136	+85.028%
2025-08-19	152.8200	154.250000	149.3050	150.4100	-1.840%	415,447	+81.743%
2025-08-18	151.4000	153.680000	150.2200	153.2300	+1.209%	341,761	+78.398%
2025-08-15	160.4200	160.455000	151.1250	151.4000	-6.480%	547,025	+80.555%
2025-08-14	159.8500	163.000000	159.3368	161.8900	-0.388%	896,617	+68.855%
2025-08-13	159.2900	162.785000	157.8150	162.5200	+2.336%	489,052	+68.201%
2025-08-12	154.1900	163.075000	152.2900	158.8100	+4.749%	963,937	+72.130%
2025-08-11	150.8600	152.240000	148.9600	151.6100	+0.524%	733,356	+80.305%
2025-08-08	148.3900	152.230000	147.6100	150.8200	+2.949%	470,329	+81.249%
2025-08-07	143.0400	146.660000	140.6600	146.5000	+4.785%	568,182	+86.594%
2025-08-06	128.4000	142.500000	128.4000	139.8100	+0.165%	864,430	+95.522%
2025-08-05	141.2300	142.490000	136.5718	139.5800	-0.697%	676,746	+95.845%
2025-08-04	138.2800	141.030000	136.0200	140.5600	+3.926%	495,347	+94.479%
2025-08-01	136.4500	136.450000	131.5850	135.2500	-2.642%	468,827	+102.115%
2025-07-31	144.0000	144.090000	138.2800	138.9200	-3.575%	364,806	+96.775%
2025-07-30	143.6800	145.210000	142.4800	144.0700	+1.308%	432,011	+89.741%
2025-07-29	143.7400	144.520000	141.7600	142.2100	+0.190%	308,014	+92.223%
2025-07-28	141.2300	143.260000	140.9900	141.9400	+0.996%	260,395	+92.588%
2025-07-25	141.1700	141.170000	138.4900	140.5400	-0.263%	182,600	+94.507%
2025-07-24	142.3700	143.300000	140.4200	140.9100	-1.351%	275,291	+93.996%
2025-07-23	141.3200	143.160000	140.4450	142.8400	+1.535%	217,219	+91.375%
2025-07-22	142.4700	142.880000	139.4367	140.6800	-1.388%	341,696	+94.313%
2025-07-21	143.9000	145.520000	142.1800	142.6600	-0.412%	276,530	+91.616%
2025-07-18	144.0900	144.090000	141.7900	143.2500	+0.364%	239,254	+90.827%
2025-07-17	139.2100	143.700000	139.2100	142.7300	+2.374%	379,244	+91.522%
2025-07-16	139.4000	139.550000	134.5950	139.4200	+0.226%	475,954	+96.069%
2025-07-15	143.1100	143.435000	138.3900	139.1050	-1.679%	483,652	+96.513%
2025-07-14	140.5400	141.540000	138.2400	141.4800	+0.533%	254,248	+93.215%
2025-07-11	142.0300	143.240000	140.7200	140.7300	-2.012%	220,817	+94.244%
2025-07-10	141.1300	144.540000	140.7600	143.6200	+1.764%	367,463	+90.336%
2025-07-09	138.7400	141.710000	136.9400	141.1300	+2.216%	525,317	+93.694%
2025-07-08	137.7400	139.110000	135.8700	138.0700	+1.069%	344,760	+97.987%
2025-07-07	136.6000	138.615992	135.5500	136.6100	-1.108%	246,243	+100.102%
2025-07-03	138.0000	139.290000	137.3900	138.1400	+0.429%	157,322	+97.886%
2025-07-02	133.4900	137.775000	133.0100	137.5500	+2.964%	269,101	+98.735%
2025-07-01	131.8400	134.690000	130.8711	133.5900	+0.823%	328,567	+104.626%
2025-06-30	133.2100	134.160000	131.9200	132.5000	+0.144%	260,028	+106.309%
2025-06-27	134.9300	135.960000	131.1700	132.3100	-1.143%	547,296	+106.606%
2025-06-26	133.4400	134.657300	132.9000	133.8400	+0.420%	419,227	+104.244%
2025-06-25	134.2600	135.685000	132.9100	133.2800	+0.581%	395,036	+105.102%
2025-06-24	132.0900	134.816200	130.7462	132.5100	+1.907%	333,393	+106.294%
2025-06-23	128.0700	130.560000	126.1000	130.0300	+1.088%	470,007	+110.228%
2025-06-20	130.7200	131.290000	127.5950	128.6300	-0.264%	601,662	+112.517%
2025-06-18	124.3600	129.535000	124.1950	128.9700	+3.557%	765,518	+111.956%
2025-06-17	123.9800	125.840000	123.7350	124.5400	-0.575%	219,783	+119.496%
2025-06-16	124.3900	126.460000	123.8500	125.2600	+2.003%	230,713	+118.234%
2025-06-13	123.9000	125.865000	122.0824	122.8000	-3.063%	148,279	+122.606%
2025-06-12	125.9400	128.270000	124.5100	126.6800	-0.814%	236,746	+115.788%
2025-06-11	128.1400	129.740000	126.3450	127.7200	+0.638%	255,361	+114.031%
2025-06-10	125.9300	128.520000	125.7500	126.9100	+0.939%	341,864	+115.397%
2025-06-09	122.7200	127.070000	122.7000	125.7300	+3.430%	349,853	+117.418%
2025-06-06	121.9900	123.000000	120.2100	121.5600	+1.605%	161,212	+124.877%
2025-06-05	120.0900	121.989900	118.7745	119.6400	-0.375%	170,425	+128.485%
2025-06-04	119.2600	120.290000	118.3800	120.0900	+1.094%	186,168	+127.629%
2025-06-03	115.6700	119.467200	114.8800	118.7900	+2.777%	353,964	+130.120%
2025-06-02	114.3200	116.040000	112.7200	115.5800	+0.697%	183,979	+136.512%
2025-05-30	115.3000	115.720000	112.6800	114.7800	-1.273%	337,135	+138.160%
2025-05-29	117.0000	118.185000	115.0500	116.2600	+0.488%	207,548	+135.128%
2025-05-28	118.1700	118.560000	115.4300	115.6950	-1.545%	228,376	+136.276%
2025-05-27	116.6100	118.520000	115.4150	117.5100	+3.197%	243,228	+132.627%
2025-05-23	112.4100	114.999500	112.2500	113.8700	-1.785%	169,742	+140.063%
2025-05-22	115.4600	117.830000	114.9250	115.9400	-0.052%	178,444	+135.777%
2025-05-21	116.8000	118.860000	115.1350	116.0000	-2.209%	209,955	+135.655%
2025-05-20	116.7800	118.750000	116.3400	118.6200	+1.411%	254,056	+130.450%
2025-05-19	115.3000	117.040000	114.0300	116.9700	-0.999%	176,436	+133.701%
2025-05-16	118.7200	119.300000	117.4000	118.1500	-0.514%	325,438	+131.367%
2025-05-15	117.7000	118.880000	116.6800	118.7600	-0.135%	276,995	+130.179%
2025-05-14	120.2200	121.320000	118.6900	118.9200	-1.015%	319,452	+129.869%
2025-05-13	117.8500	120.345000	117.6600	120.1400	+2.351%	317,904	+127.535%
2025-05-12	118.3400	121.000000	116.2100	117.3800	+4.153%	505,386	+132.885%
2025-05-09	111.9900	112.800000	110.5750	112.7000	+1.940%	265,225	+142.555%
2025-05-08	111.6400	112.720000	109.6650	110.5550	+0.678%	220,288	+147.262%
2025-05-07	108.2200	110.020000	107.2900	109.8100	+2.416%	219,142	+148.939%
2025-05-06	107.4000	108.540000	106.4800	107.2200	-2.563%	357,636	+154.952%
2025-05-05	110.0000	111.650000	109.5500	110.0400	-1.123%	367,044	+148.419%
2025-05-02	109.4100	114.610000	109.4100	111.2900	+2.751%	550,409	+145.629%
2025-05-01	110.2600	114.890000	108.0700	108.3100	+11.190%	1,161,358	+152.387%
2025-04-30	94.2000	97.660000	92.8300	97.4100	+0.185%	435,650	+180.628%
2025-04-29	98.3000	98.990000	94.6750	97.2300	-1.679%	555,183	+181.148%
2025-04-28	99.8700	100.995000	96.8300	98.8900	-1.768%	267,249	+176.428%
2025-04-25	95.7300	100.750000	95.3351	100.6700	+3.869%	412,151	+171.541%
2025-04-24	92.8900	97.270000	92.8900	96.9200	+5.935%	229,580	+182.047%
2025-04-23	92.7850	96.710000	91.3900	91.4900	+3.836%	275,509	+198.787%
2025-04-22	87.6000	89.000000	86.2700	88.1100	+2.406%	252,416	+210.249%
2025-04-21	84.5200	86.270000	84.2000	86.0400	-0.864%	234,585	+217.713%
2025-04-17	85.9400	88.370000	84.6200	86.7900	+1.426%	281,058	+214.967%
2025-04-16	86.8100	87.970000	82.6400	85.5700	-4.037%	409,013	+219.458%
2025-04-15	88.8100	90.610000	87.8200	89.1700	+0.349%	307,975	+206.561%
2025-04-14	90.3500	90.500000	86.2400	88.8600	+2.409%	350,967	+207.630%
2025-04-11	85.9700	88.980000	83.6100	86.7700	+0.069%	371,348	+215.040%
2025-04-10	89.8700	91.110000	83.6850	86.7100	-9.309%	513,510	+215.258%
2025-04-09	79.8000	96.860000	79.8000	95.6100	+19.259%	994,188	+185.912%
2025-04-08	85.5000	86.530000	78.2573	80.1700	-2.148%	473,015	+240.975%
2025-04-07	75.6100	86.550000	75.0100	81.9300	+3.669%	734,313	+233.651%
2025-04-04	79.9700	81.870000	75.1000	79.0300	-5.771%	835,972	+245.894%
2025-04-03	90.0400	90.500000	83.1600	83.8700	-13.106%	642,792	+225.933%
2025-04-02	93.1400	97.900000	92.9000	96.5200	+1.429%	250,803	+183.216%