Dark

AOSL
Alpha and Omega Semiconductor Limited
stock NASDAQ

At Close

Jul 24, 2026 3:59:56 PM EDT

30.80USD-8.917%(-3.01)669,874

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:29:30 AM EDT

33.59USD-0.651%(-0.22)2,187

After-hours

Jul 24, 2026 4:00:30 PM EDT

30.85USD+0.179%(+0.05)98,851

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	33.3700	33.370000	30.7800	30.8500	-8.755%	669,874	0.000%
2026-07-23	33.7600	34.750000	33.2400	33.8100	-2.705%	404,078	-8.755%
2026-07-22	33.9200	35.430000	33.9100	34.7500	-0.686%	422,257	-11.223%
2026-07-21	33.2800	35.110000	32.7401	34.9900	+11.398%	548,867	-11.832%
2026-07-20	31.8800	32.075000	30.8800	31.4100	+0.448%	495,181	-1.783%
2026-07-17	29.5100	32.195000	28.7900	31.2700	+1.824%	871,934	-1.343%
2026-07-16	33.9900	34.390000	30.4700	30.7100	-13.126%	1,178,368	+0.456%
2026-07-15	35.3100	36.070000	32.4000	35.3500	+1.551%	1,361,082	-12.730%
2026-07-14	37.0500	37.070000	34.2800	34.8100	+0.346%	375,004	-11.376%
2026-07-13	35.7200	36.400000	34.3000	34.6900	-7.641%	473,841	-11.069%
2026-07-10	37.3300	38.020000	36.4300	37.5600	-1.106%	277,795	-17.865%
2026-07-09	39.7100	40.190000	37.8600	37.9800	+1.632%	546,373	-18.773%
2026-07-08	34.7300	37.555000	34.5900	37.3700	+7.478%	767,313	-17.447%
2026-07-07	35.1100	35.725000	33.6000	34.7700	-9.074%	864,504	-11.274%
2026-07-06	38.3000	40.170000	38.0400	38.2400	+3.045%	534,712	-19.325%
2026-07-02	43.7200	44.120000	36.7300	37.1100	-14.729%	781,105	-16.869%
2026-07-01	45.3200	45.382400	42.8000	43.5200	-8.050%	575,388	-29.113%
2026-06-30	45.6300	47.885000	45.2299	47.3300	+4.689%	549,852	-34.819%
2026-06-29	43.5700	45.790000	40.6400	45.2100	+2.773%	691,153	-31.763%
2026-06-26	42.7600	44.210000	41.7000	43.9900	-3.742%	1,133,603	-29.870%
2026-06-25	46.6400	46.815000	42.2500	45.7000	+8.861%	651,330	-32.495%
2026-06-24	45.2200	45.220000	40.8200	41.9800	-6.856%	709,048	-26.513%
2026-06-23	44.0150	47.619200	43.8339	45.0700	-8.691%	644,422	-31.551%
2026-06-22	50.1250	51.360000	48.1000	49.3600	+2.748%	720,852	-37.500%
2026-06-18	45.5400	49.130000	45.5400	48.0400	+11.333%	2,928,244	-35.783%
2026-06-17	46.5000	47.782500	43.0000	43.1500	-4.472%	618,072	-28.505%
2026-06-16	47.0900	49.300000	44.9100	45.1700	-4.614%	720,132	-31.702%
2026-06-15	48.4000	49.090000	46.7834	47.3550	+4.745%	586,023	-34.854%
2026-06-12	43.9100	46.110000	43.0050	45.2100	+4.339%	494,171	-31.763%
2026-06-11	39.5600	43.440000	39.2500	43.3300	+12.225%	644,418	-28.802%
2026-06-10	40.5600	42.300000	37.7800	38.6100	-5.898%	959,836	-20.098%
2026-06-09	45.6900	45.690000	37.7900	41.0300	-7.172%	992,904	-24.811%
2026-06-08	44.9000	46.500000	43.0800	44.2000	+5.213%	1,030,892	-30.204%
2026-06-05	48.1000	48.100000	41.9100	42.0100	-16.398%	1,107,818	-26.565%
2026-06-04	49.0100	52.470000	47.3800	50.2500	-4.685%	868,479	-38.607%
2026-06-03	53.6750	54.340000	48.0000	52.7200	-1.125%	1,346,512	-41.483%
2026-06-02	45.5000	53.383000	45.5000	53.3200	+21.513%	1,571,385	-42.142%
2026-06-01	43.9200	46.660000	43.1301	43.8800	-3.241%	777,194	-29.695%
2026-05-29	49.4500	49.950000	44.6620	45.3500	-8.087%	942,147	-31.974%
2026-05-28	48.4700	51.350000	44.9200	49.3400	+0.982%	1,123,734	-37.475%
2026-05-27	50.8300	51.140000	46.0000	48.8600	+2.025%	1,578,508	-36.860%
2026-05-26	44.9800	49.210000	44.1100	47.8900	+14.789%	1,809,605	-35.582%
2026-05-22	39.5000	42.700000	39.1400	41.7200	+6.673%	933,111	-26.055%
2026-05-21	40.0500	41.270000	38.7500	39.1100	-3.670%	688,770	-21.120%
2026-05-20	39.4000	40.960000	38.7200	40.6000	+5.127%	593,268	-24.015%
2026-05-19	37.0300	39.480000	36.3500	38.6200	+0.221%	605,694	-20.119%
2026-05-18	40.8900	41.690000	37.7200	38.5350	-0.862%	852,750	-19.943%
2026-05-15	38.7400	39.360000	37.5000	38.8700	-5.426%	703,021	-20.633%
2026-05-14	41.4200	41.970000	39.9800	41.1000	-1.178%	594,847	-24.939%
2026-05-13	39.8500	43.600000	38.7300	41.5900	+10.260%	1,457,995	-25.824%
2026-05-12	37.6700	37.895000	35.0000	37.7200	-2.330%	1,000,849	-18.213%
2026-05-11	38.7100	39.800000	37.1200	38.6200	+1.900%	937,279	-20.119%
2026-05-08	37.3400	39.280000	37.0600	37.9000	+1.229%	1,093,422	-18.602%
2026-05-07	39.1300	41.199900	35.4700	37.4400	-24.103%	2,246,102	-17.601%
2026-05-06	44.2500	49.970000	43.5000	49.3300	+12.754%	2,752,191	-37.462%
2026-05-05	42.8100	45.420000	41.4100	43.7500	+3.722%	1,193,129	-29.486%
2026-05-04	43.1850	43.990000	41.0000	42.1800	-2.089%	962,340	-26.861%
2026-05-01	43.6900	44.740000	41.4650	43.0800	-0.806%	1,720,208	-28.389%
2026-04-30	40.6900	43.500000	39.5000	43.4300	+8.412%	715,098	-28.966%
2026-04-29	40.4750	40.989900	38.2000	40.0600	+1.238%	888,786	-22.991%
2026-04-28	38.6000	40.200000	37.5600	39.5700	-6.542%	1,120,073	-22.037%
2026-04-27	44.8000	45.430000	40.8800	42.3400	-4.747%	1,438,405	-27.137%
2026-04-24	43.1100	45.969900	40.9000	44.4500	+11.459%	1,664,073	-30.596%
2026-04-23	40.7000	41.980000	38.8900	39.8800	-1.967%	1,134,775	-22.643%
2026-04-22	41.2500	45.220000	38.2550	40.6800	+3.988%	2,067,523	-24.164%
2026-04-21	39.8400	41.700000	38.0400	39.1200	-1.955%	1,539,307	-21.140%
2026-04-20	35.6600	41.839900	34.5300	39.9000	+17.769%	2,494,535	-22.682%
2026-04-17	32.0200	35.700000	31.3048	33.8800	+8.555%	1,057,638	-8.943%
2026-04-16	31.0000	31.700000	30.1000	31.2100	0.000%	751,912	-1.153%
2026-04-15	30.0900	31.830000	29.1500	31.2100	+2.732%	872,151	-1.153%
2026-04-14	27.7300	32.398000	27.5100	30.3800	+10.916%	1,548,383	+1.547%
2026-04-13	26.0000	27.490000	25.9550	27.3900	+5.427%	287,176	+12.632%
2026-04-10	25.5500	26.315000	25.3800	25.9800	+2.810%	186,960	+18.745%
2026-04-09	24.3800	25.400000	24.3800	25.2700	+3.651%	210,558	+22.082%
2026-04-08	24.5000	24.869500	23.8200	24.3800	+5.678%	251,792	+26.538%
2026-04-07	23.1500	23.298472	22.4820	23.0700	-0.517%	291,212	+33.723%
2026-04-06	22.6300	23.460000	22.6000	23.1900	+2.114%	246,674	+33.031%
2026-04-02	22.0100	23.185000	21.6000	22.7100	-0.569%	167,606	+35.843%
2026-04-01	22.4300	23.350000	22.3700	22.8400	+3.069%	187,193	+35.070%
2026-03-31	21.3200	22.180000	20.7800	22.1600	+6.385%	278,967	+39.215%
2026-03-30	22.3800	22.530000	20.7550	20.8300	-5.533%	270,459	+48.104%
2026-03-27	22.2300	22.390000	21.5350	22.0500	-2.304%	252,281	+39.909%
2026-03-26	22.8400	23.456000	22.4700	22.5700	-3.175%	208,885	+36.686%
2026-03-25	23.0600	23.710000	23.0365	23.3100	+2.868%	215,491	+32.347%
2026-03-24	21.4600	22.930000	21.4600	22.6600	+3.660%	221,249	+36.143%
2026-03-23	21.5000	22.030000	21.3450	21.8600	+4.995%	262,375	+41.125%
2026-03-20	21.6600	21.740000	20.7100	20.8200	-3.745%	501,244	+48.175%
2026-03-19	20.5000	22.060000	20.3400	21.6300	+2.366%	251,115	+42.626%
2026-03-18	21.2500	21.420000	20.8600	21.1300	-0.424%	230,546	+46.001%
2026-03-17	21.5200	21.885000	21.0000	21.2200	-0.980%	231,680	+45.382%
2026-03-16	21.9200	22.120000	21.4250	21.4300	-0.372%	262,356	+43.957%
2026-03-13	21.3500	21.900000	21.1900	21.5100	+1.462%	271,907	+43.422%
2026-03-12	21.0700	21.450000	20.7800	21.2000	-1.852%	290,625	+45.519%
2026-03-11	21.4500	21.835000	20.6700	21.6000	+7.356%	515,652	+42.824%
2026-03-10	19.7900	20.630000	19.7700	20.1200	+1.360%	373,729	+53.330%
2026-03-09	19.4200	19.940000	19.0000	19.8500	-0.050%	439,372	+55.416%
2026-03-06	19.3100	20.120000	19.3100	19.8600	-1.390%	461,982	+55.337%
2026-03-05	20.2200	20.690000	19.9500	20.1400	-1.371%	237,805	+53.178%
2026-03-04	20.7200	21.000000	20.2500	20.4200	-0.342%	271,188	+51.077%
2026-03-03	20.5900	20.955000	20.0450	20.4900	-5.051%	288,071	+50.561%
2026-03-02	20.3700	21.610000	20.3700	21.5800	+2.713%	185,214	+42.956%
2026-02-27	21.4300	21.430000	20.8050	21.0100	-4.239%	252,504	+46.835%
2026-02-26	22.6500	22.990700	21.7150	21.9400	-3.049%	165,676	+40.611%
2026-02-25	22.0500	22.800000	22.0050	22.6300	+2.630%	187,313	+36.323%
2026-02-24	22.3100	22.700000	21.9240	22.0500	+0.962%	210,130	+39.909%
2026-02-23	22.2900	22.295600	21.5250	21.8400	-2.413%	237,918	+41.255%
2026-02-20	21.8800	22.940000	21.6850	22.3800	+0.494%	217,862	+37.846%
2026-02-19	21.9100	22.310000	21.5850	22.2700	-0.358%	204,156	+38.527%
2026-02-18	22.8500	22.850000	21.8100	22.3500	-1.585%	249,599	+38.031%
2026-02-17	22.3300	23.080000	21.6700	22.7100	+0.265%	461,522	+35.843%
2026-02-13	20.6400	22.850000	20.4650	22.6500	+9.579%	487,026	+36.203%
2026-02-12	21.1500	21.510000	20.1900	20.6700	-1.384%	330,913	+49.250%
2026-02-11	20.5400	21.530000	20.5400	20.9600	+4.279%	368,729	+47.185%
2026-02-10	21.0800	21.150000	20.0350	20.1000	-4.172%	300,352	+53.483%
2026-02-09	21.1200	21.990000	20.5700	20.9750	-1.802%	375,656	+47.080%
2026-02-06	18.0100	22.195000	17.0100	21.3600	-5.109%	1,374,019	+44.429%
2026-02-05	22.2500	22.800000	21.4600	22.5100	+1.078%	606,147	+37.050%
2026-02-04	22.5500	23.390000	21.8000	22.2700	0.000%	509,754	+38.527%
2026-02-03	22.5900	22.890000	21.1900	22.2700	-0.403%	690,216	+38.527%
2026-02-02	21.7600	23.230000	21.7600	22.3600	+1.176%	711,146	+37.970%
2026-01-30	22.1600	22.785000	21.9550	22.1000	-1.778%	345,342	+39.593%
2026-01-29	22.4500	22.850000	21.4300	22.5000	+0.134%	341,884	+37.111%
2026-01-28	22.7200	23.360000	22.3300	22.4700	+0.989%	477,434	+37.294%
2026-01-27	22.1300	22.750000	22.1000	22.2500	+1.413%	276,476	+38.652%
2026-01-26	22.0300	22.240000	21.8100	21.9400	-0.409%	244,333	+40.611%
2026-01-23	22.9500	23.020000	21.8000	22.0300	-4.920%	197,634	+40.036%
2026-01-22	23.4900	23.748300	23.0900	23.1700	+0.871%	250,973	+33.146%
2026-01-21	22.1300	23.500000	22.0000	22.9700	+5.999%	584,661	+34.306%
2026-01-20	21.6400	22.270000	21.3700	21.6700	-3.732%	300,054	+42.363%
2026-01-16	22.8100	23.350000	22.4100	22.5100	+0.089%	238,611	+37.050%
2026-01-15	22.4300	22.810000	22.3950	22.4900	+2.227%	298,345	+37.172%
2026-01-14	22.1000	22.345000	21.8550	22.0000	-0.722%	300,807	+40.227%
2026-01-13	22.2900	22.560000	22.0450	22.1600	-0.270%	223,801	+39.215%
2026-01-12	21.7700	22.360000	21.5100	22.2200	+0.634%	205,781	+38.839%
2026-01-09	22.2400	22.386000	21.5800	22.0800	+0.546%	162,782	+39.719%
2026-01-08	21.6900	22.160000	21.3300	21.9600	-0.091%	263,092	+40.483%
2026-01-07	22.4000	22.400000	21.3950	21.9800	-2.786%	244,890	+40.355%
2026-01-06	21.5200	22.630000	21.3600	22.6100	+5.902%	332,335	+36.444%
2026-01-05	21.1300	22.170000	21.1200	21.3500	+3.340%	393,392	+44.496%
2026-01-02	20.3900	20.885000	20.3600	20.6600	+4.291%	252,800	+49.322%
2025-12-31	19.9800	20.200000	19.7400	19.8100	-0.801%	312,989	+55.729%
2025-12-30	20.1800	20.200000	19.9400	19.9700	-0.696%	302,461	+54.482%
2025-12-29	19.8400	20.250000	19.8400	20.1100	-0.149%	389,030	+53.406%
2025-12-26	20.3000	20.480000	20.0600	20.1400	-0.346%	224,982	+53.178%
2025-12-24	20.1400	20.330000	20.0000	20.2100	+0.397%	87,787	+52.647%
2025-12-23	20.1900	20.430000	20.0000	20.1300	-0.886%	306,101	+53.254%
2025-12-22	20.5400	21.060000	20.2000	20.3100	-0.147%	297,712	+51.896%
2025-12-19	20.1100	20.550000	20.0850	20.3400	+1.194%	990,235	+51.672%
2025-12-18	20.6400	20.850000	19.9900	20.1000	+0.249%	239,957	+53.483%
2025-12-17	20.1700	20.420000	19.8150	20.0500	-0.595%	445,088	+53.865%
2025-12-16	19.8400	20.450000	19.7125	20.1700	+0.398%	320,724	+52.950%
2025-12-15	20.5600	20.745000	19.9800	20.0900	-1.278%	287,009	+53.559%
2025-12-12	21.5800	21.645000	20.0200	20.3500	-6.221%	350,233	+51.597%
2025-12-11	21.9400	22.150000	21.5600	21.7000	-2.340%	350,996	+42.166%
2025-12-10	21.8000	22.625000	21.7050	22.2200	+2.020%	324,952	+38.839%
2025-12-09	21.3700	21.960000	21.2100	21.7800	+0.554%	220,193	+41.644%
2025-12-08	21.6700	22.020000	21.4500	21.6600	+1.977%	283,231	+42.428%
2025-12-05	21.7000	21.860000	21.1950	21.2400	-1.117%	175,943	+45.245%
2025-12-04	21.5100	21.750000	21.2100	21.4800	-1.105%	251,685	+43.622%
2025-12-03	20.6600	21.830000	20.4100	21.7200	+5.182%	261,158	+42.035%
2025-12-02	20.4100	21.035000	20.2500	20.6500	+3.250%	315,486	+49.395%
2025-12-01	19.8700	20.390000	19.8700	20.0000	-1.381%	307,339	+54.250%
2025-11-28	20.2700	20.585000	20.0000	20.2800	+0.099%	183,076	+52.120%
2025-11-26	20.6000	21.150000	20.1757	20.2600	-1.555%	434,018	+52.270%
2025-11-25	19.6100	20.590000	19.5000	20.5800	+4.255%	406,189	+49.903%
2025-11-24	18.8200	19.890000	18.7500	19.7400	+5.901%	656,907	+56.282%
2025-11-21	18.0700	19.050000	17.8700	18.6400	+2.587%	469,554	+65.504%
2025-11-20	18.9600	19.360000	18.0900	18.1700	-1.996%	527,454	+69.785%
2025-11-19	17.8400	19.025000	17.8400	18.5400	+4.157%	621,043	+66.397%
2025-11-18	17.1500	18.000000	17.0200	17.8000	+1.889%	528,018	+73.315%
2025-11-17	18.3000	18.460000	17.3400	17.4700	-5.363%	444,568	+76.588%
2025-11-14	18.1600	18.905000	18.1000	18.4600	-2.017%	367,496	+67.118%
2025-11-13	19.7300	20.750000	18.6800	18.8400	-0.842%	588,904	+63.747%
2025-11-12	19.1900	19.300000	18.6600	19.0000	+0.370%	935,628	+62.368%
2025-11-11	19.7100	19.710000	18.8385	18.9300	-4.970%	361,482	+62.969%
2025-11-10	21.1800	21.240000	19.7500	19.9200	-1.969%	476,906	+54.869%
2025-11-07	20.3800	20.740000	19.4600	20.3200	+3.410%	671,276	+51.821%
2025-11-06	20.0900	21.950000	18.1300	19.6500	-27.491%	948,972	+56.997%
2025-11-05	26.5300	27.380000	26.1300	27.1000	+3.042%	255,844	+13.838%
2025-11-04	27.4800	27.770000	26.1950	26.3000	-7.394%	170,931	+17.300%
2025-11-03	28.3300	28.825000	27.5700	28.4000	+1.212%	206,498	+8.627%
2025-10-31	28.0500	28.255000	27.5800	28.0600	-0.142%	201,001	+9.943%
2025-10-30	28.4600	28.850000	27.8000	28.1000	-2.056%	175,114	+9.786%
2025-10-29	30.2300	30.310000	28.3350	28.6900	-3.531%	222,839	+7.529%
2025-10-28	30.4800	30.520000	29.6100	29.7400	-2.651%	105,740	+3.732%
2025-10-27	30.8500	31.380000	30.3900	30.5500	+0.992%	153,391	+0.982%
2025-10-24	30.3600	30.930000	29.9900	30.2500	+3.172%	177,294	+1.983%
2025-10-23	28.6100	29.545000	28.2100	29.3200	+2.607%	241,629	+5.218%
2025-10-22	30.1900	31.330000	28.1000	28.5750	-8.764%	277,217	+7.962%
2025-10-21	31.7600	32.070000	31.0200	31.3200	-1.972%	191,498	-1.501%
2025-10-20	30.7600	33.010000	30.7600	31.9500	+4.892%	333,265	-3.443%
2025-10-17	30.3500	31.110000	30.0000	30.4600	-1.710%	269,210	+1.280%
2025-10-16	31.6100	31.900000	30.8000	30.9900	-0.800%	309,427	-0.452%
2025-10-15	31.0700	31.940000	30.6400	31.2400	+3.684%	319,253	-1.248%
2025-10-14	28.7100	31.310000	28.5200	30.1300	+2.379%	384,697	+2.390%
2025-10-13	27.0400	30.000000	26.8500	29.4300	+14.692%	415,840	+4.825%
2025-10-10	28.3700	28.465000	25.6300	25.6600	-9.648%	214,601	+20.226%
2025-10-09	27.9200	28.520000	27.0650	28.4000	+1.683%	174,301	+8.627%
2025-10-08	27.1400	28.345000	27.0000	27.9300	+3.139%	185,807	+10.455%
2025-10-07	28.3800	28.830000	26.9900	27.0800	-3.424%	193,870	+13.922%
2025-10-06	28.9100	29.219900	27.9050	28.0400	-0.638%	218,145	+10.021%
2025-10-03	27.7400	29.055000	27.3900	28.2200	+3.030%	342,997	+9.320%
2025-10-02	27.4900	27.800000	26.7700	27.3900	+1.482%	369,671	+12.632%
2025-10-01	27.9600	27.960000	26.8850	26.9900	-3.469%	320,570	+14.302%
2025-09-30	27.8300	28.160000	27.1900	27.9600	+0.902%	251,232	+10.336%
2025-09-29	28.7900	28.855000	27.5400	27.7100	-2.669%	206,824	+11.332%
2025-09-26	28.8000	28.800000	28.0300	28.4700	-0.974%	168,792	+8.360%
2025-09-25	29.4000	29.430000	28.4500	28.7500	-4.580%	199,773	+7.304%
2025-09-24	29.7800	30.510000	29.0445	30.1300	+0.736%	203,043	+2.390%
2025-09-23	30.9400	31.560000	29.6700	29.9100	-2.542%	189,026	+3.143%
2025-09-22	28.8800	30.905000	28.4800	30.6900	+7.233%	277,649	+0.521%
2025-09-19	29.5500	29.550000	28.3450	28.6200	-2.884%	453,715	+7.792%
2025-09-18	29.5400	29.600000	28.7900	29.4700	+4.875%	258,801	+4.683%
2025-09-17	28.3200	29.265000	27.6600	28.1000	-1.369%	265,720	+9.786%
2025-09-16	29.4100	29.680000	28.1600	28.4900	-3.062%	271,854	+8.284%
2025-09-15	28.4300	29.760000	28.1650	29.3900	+3.377%	242,685	+4.968%
2025-09-12	29.1900	29.210000	28.3150	28.4300	-2.503%	144,961	+8.512%
2025-09-11	28.7100	29.250000	28.7100	29.1600	+1.958%	176,422	+5.796%
2025-09-10	28.3100	29.490000	27.6800	28.6000	+2.546%	213,940	+7.867%
2025-09-09	28.4100	28.410000	27.7200	27.8900	-2.346%	164,856	+10.613%
2025-09-08	28.1000	28.560000	27.4400	28.5600	+2.182%	292,000	+8.018%
2025-09-05	28.5100	28.710000	27.6500	27.9500	0.000%	303,859	+10.376%
2025-09-04	27.6200	28.170000	27.2100	27.9500	+0.576%	256,974	+10.376%
2025-09-03	28.2600	28.670000	27.4650	27.7900	-1.663%	211,764	+11.011%
2025-09-02	27.8100	28.330000	27.4900	28.2600	-1.773%	197,786	+9.165%
2025-08-29	29.6900	29.770000	28.4200	28.7700	-3.844%	230,130	+7.230%
2025-08-28	29.7600	30.300000	29.2700	29.9200	+1.047%	216,441	+3.108%
2025-08-27	28.9600	29.790000	28.9500	29.6100	+1.578%	172,871	+4.188%
2025-08-26	28.2400	29.190000	28.2400	29.1500	+3.774%	198,046	+5.832%
2025-08-25	28.8400	28.905000	27.9550	28.0900	-2.601%	166,282	+9.826%
2025-08-22	27.0000	28.980000	27.0000	28.8400	+7.934%	215,936	+6.969%
2025-08-21	25.9400	26.740000	25.6000	26.7200	+1.674%	170,197	+15.457%
2025-08-20	26.3200	26.680000	25.2950	26.2800	-0.436%	271,826	+17.390%
2025-08-19	26.5700	26.795000	25.9600	26.3950	-0.132%	176,863	+16.878%
2025-08-18	26.5000	26.920000	26.2950	26.4300	-0.264%	170,963	+16.723%
2025-08-15	27.0100	27.010000	26.1500	26.5000	-2.069%	150,103	+16.415%
2025-08-14	26.8600	27.215000	26.4700	27.0600	-2.169%	169,266	+14.006%
2025-08-13	27.4600	27.940000	27.0400	27.6600	+1.319%	185,394	+11.533%
2025-08-12	25.8300	27.800000	25.5900	27.3000	+7.991%	254,438	+13.004%
2025-08-11	26.0400	26.200000	25.1300	25.2800	-2.129%	260,616	+22.033%
2025-08-08	24.6200	25.830000	24.1200	25.8300	+4.617%	301,079	+19.435%
2025-08-07	24.2100	25.280000	20.6700	24.6900	-5.763%	695,892	+24.949%
2025-08-06	26.0200	26.480000	25.3200	26.2000	+0.499%	199,100	+17.748%
2025-08-05	26.3200	26.570000	25.4000	26.0700	-0.230%	174,044	+18.335%
2025-08-04	25.2800	26.160000	24.9400	26.1300	+5.278%	199,717	+18.064%
2025-08-01	24.9150	25.340000	24.0100	24.8200	-2.552%	297,142	+24.295%
2025-07-31	26.6600	26.685000	24.9700	25.4700	-5.702%	337,078	+21.123%
2025-07-30	27.8800	28.000000	26.5700	27.0100	-1.459%	176,165	+14.217%
2025-07-29	28.4400	28.845000	27.1000	27.4100	-2.316%	146,066	+12.550%
2025-07-28	27.7500	28.420000	27.6000	28.0600	+2.822%	185,644	+9.943%
2025-07-25	27.4700	27.550000	26.9200	27.2900	-0.691%	127,613	+13.045%
2025-07-24	28.5000	28.500000	27.3400	27.4800	-3.647%	174,701	+12.263%
2025-07-23	28.2200	28.630000	27.7798	28.5200	+0.920%	202,484	+8.170%
2025-07-22	28.7100	29.160000	27.2900	28.2600	-2.181%	201,844	+9.165%
2025-07-21	28.8400	30.060000	28.8400	28.8900	+0.838%	267,470	+6.784%
2025-07-18	28.5600	28.930000	27.8600	28.6500	+1.668%	194,186	+7.679%
2025-07-17	27.5500	28.390000	27.1900	28.1800	+2.064%	202,302	+9.475%
2025-07-16	27.2700	27.740000	26.4500	27.6100	+1.732%	201,125	+11.735%
2025-07-15	28.1900	28.940000	27.1100	27.1400	+1.306%	207,533	+13.670%
2025-07-14	27.2100	27.210000	25.9450	26.7900	-3.075%	216,069	+15.155%
2025-07-11	27.9900	28.439900	27.2600	27.6400	-1.427%	289,774	+11.614%
2025-07-10	27.9000	28.895000	27.5100	28.0400	+1.557%	238,441	+10.021%
2025-07-09	28.0000	28.455400	27.1000	27.6100	-1.287%	218,073	+11.735%
2025-07-08	26.9200	28.440000	26.9200	27.9700	+5.269%	235,872	+10.297%
2025-07-07	27.0500	27.660000	26.4100	26.5700	-4.407%	177,655	+16.108%
2025-07-03	28.2200	28.220000	27.5001	27.7950	+0.307%	104,447	+10.991%
2025-07-02	26.6400	27.780000	26.6350	27.7100	+4.369%	225,305	+11.332%
2025-07-01	25.1900	26.930000	25.0100	26.5500	+3.468%	238,990	+16.196%
2025-06-30	25.9200	26.720000	25.1333	25.6600	-0.194%	272,174	+20.226%
2025-06-27	26.0000	26.150000	25.1400	25.7100	-0.349%	471,519	+19.992%
2025-06-26	25.4500	25.970000	25.2900	25.8000	+1.695%	273,795	+19.574%
2025-06-25	25.5800	25.756400	24.7500	25.3700	-0.157%	228,344	+21.600%
2025-06-24	24.9400	25.630000	24.6900	25.4100	+4.182%	281,809	+21.409%
2025-06-23	23.8000	24.445000	23.5400	24.3900	+1.119%	188,329	+26.486%
2025-06-20	24.7000	24.700000	23.7200	24.1200	-1.148%	629,706	+27.902%
2025-06-18	23.8800	24.870000	23.8300	24.4000	+2.521%	224,753	+26.434%
2025-06-17	23.3300	24.290000	22.7900	23.8000	+0.507%	220,487	+29.622%
2025-06-16	23.3200	24.230000	22.8948	23.6800	+4.363%	333,322	+30.279%
2025-06-13	23.8800	24.276000	22.6450	22.6900	-8.508%	388,927	+35.963%
2025-06-12	24.6100	25.090000	24.2220	24.8000	-1.116%	232,853	+24.395%
2025-06-11	25.4000	25.550000	24.8450	25.0800	+0.360%	428,135	+23.006%
2025-06-10	24.7000	25.590000	24.4500	24.9900	+1.958%	314,815	+23.449%
2025-06-09	23.4600	24.630000	23.4500	24.5100	+6.704%	401,841	+25.867%
2025-06-06	23.0800	23.680000	22.6600	22.9700	+0.746%	277,381	+34.306%
2025-06-05	24.2300	24.230000	22.6550	22.8000	-2.647%	259,527	+35.307%
2025-06-04	23.3600	23.830000	22.7334	23.4200	+2.048%	326,960	+31.725%
2025-06-03	21.5700	23.180000	21.1400	22.9500	+7.494%	1,007,311	+34.423%
2025-06-02	21.1900	21.450000	20.6600	21.3500	+0.613%	286,745	+44.496%
2025-05-30	21.0200	21.340000	20.2700	21.2200	-0.748%	450,275	+45.382%
2025-05-29	22.3400	22.508300	21.1950	21.3800	-0.697%	392,035	+44.294%
2025-05-28	21.3800	21.700000	20.3600	21.5300	-0.232%	526,131	+43.288%
2025-05-27	21.4900	21.955000	20.9350	21.5800	+4.100%	383,984	+42.956%
2025-05-23	20.1200	20.810000	20.1200	20.7300	-1.800%	633,499	+48.818%
2025-05-22	21.1900	21.590000	20.9500	21.1100	-0.659%	223,748	+46.139%
2025-05-21	22.0700	22.345000	21.1000	21.2500	-5.598%	255,472	+45.176%
2025-05-20	22.4000	22.750000	22.1100	22.5100	-0.442%	202,167	+37.050%
2025-05-19	22.4700	22.630000	21.9500	22.6100	-2.290%	280,733	+36.444%
2025-05-16	23.4100	23.590000	22.9100	23.1400	-1.364%	269,295	+33.319%
2025-05-15	23.8500	24.035000	23.2600	23.4600	-3.655%	304,175	+31.500%
2025-05-14	24.9400	25.190000	23.9600	24.3500	-1.775%	396,074	+26.694%
2025-05-13	23.9400	24.980000	23.9400	24.7900	+4.029%	380,594	+24.445%
2025-05-12	23.7300	24.860000	23.4139	23.8300	+9.513%	497,751	+29.459%
2025-05-09	21.0000	21.900800	20.6001	21.7600	+5.273%	340,222	+41.774%
2025-05-08	22.1800	22.700000	19.9400	20.6700	+3.041%	602,154	+49.250%
2025-05-07	19.7500	20.160000	19.3100	20.0600	+1.570%	366,727	+53.789%
2025-05-06	19.7300	19.960000	19.2500	19.7500	-2.661%	248,829	+56.203%
2025-05-05	20.4500	20.870000	19.8600	20.2900	-2.965%	321,166	+52.045%
2025-05-02	19.9000	21.130000	19.8600	20.9100	+7.728%	374,748	+47.537%
2025-05-01	19.5600	19.945000	19.1000	19.4100	+3.080%	311,757	+58.939%
2025-04-30	18.1600	18.920000	17.9000	18.8300	-1.414%	315,395	+63.834%
2025-04-29	18.6900	19.620000	18.5100	19.1000	+0.315%	383,597	+61.518%
2025-04-28	19.2600	19.720000	18.6100	19.0400	-2.007%	342,826	+62.027%
2025-04-25	19.2400	19.500000	18.4700	19.4300	-0.461%	400,214	+58.775%
2025-04-24	17.9000	19.800000	17.8650	19.5200	+11.991%	578,242	+58.043%
2025-04-23	17.7100	18.350000	16.9900	17.4300	+6.998%	1,018,052	+76.994%
2025-04-22	16.7000	17.085000	16.2800	16.2900	+0.246%	1,225,460	+89.380%
2025-04-21	16.9800	17.330000	15.8950	16.2500	-6.286%	1,217,766	+89.846%
2025-04-17	17.9300	18.550000	17.3100	17.3400	-4.013%	805,291	+77.912%
2025-04-16	18.3300	18.480000	17.1550	18.0650	-5.320%	568,324	+70.772%
2025-04-15	19.3800	20.310000	18.9500	19.0800	-1.599%	547,777	+61.688%
2025-04-14	19.6800	19.934500	18.6200	19.3900	+2.484%	811,636	+59.103%
2025-04-11	19.2800	19.440000	17.8000	18.9200	-2.825%	445,570	+63.055%
2025-04-10	21.1200	21.500000	18.6450	19.4700	-14.755%	522,773	+58.449%
2025-04-09	17.8000	23.010000	17.4100	22.8400	+27.884%	695,274	+35.070%
2025-04-08	20.6000	20.800000	17.3200	17.8600	-7.533%	689,268	+72.732%
2025-04-07	17.3200	20.280000	16.7900	19.3150	+4.518%	743,109	+59.720%
2025-04-04	18.4800	18.650000	16.3800	18.4800	-8.379%	1,097,795	+66.937%
2025-04-03	23.5000	23.865000	20.0400	20.1700	-21.395%	986,490	+52.950%
2025-04-02	24.1400	26.110800	24.1400	25.6600	+3.011%	281,465	+20.226%
2025-04-01	24.8200	25.460000	24.1700	24.9100	+0.201%	394,756	+23.846%
2025-03-31	25.0000	25.105000	23.6500	24.8600	-4.495%	338,624	+24.095%
2025-03-28	26.8000	27.000000	25.6200	26.0300	-2.619%	408,542	+18.517%
2025-03-27	27.0900	28.060000	26.4300	26.7300	-2.765%	499,003	+15.413%
2025-03-26	27.7200	27.790000	26.9700	27.4900	-1.186%	374,580	+12.223%
2025-03-25	26.8600	28.000000	26.4800	27.8200	+3.113%	343,444	+10.891%
2025-03-24	27.4400	28.090000	26.9200	26.9800	+2.625%	341,238	+14.344%
2025-03-21	26.0800	26.750000	25.7072	26.2900	-1.609%	692,769	+17.345%
2025-03-20	26.7500	27.210000	26.4900	26.7200	-2.089%	203,422	+15.457%
2025-03-19	26.9000	28.400000	26.6200	27.2900	+1.639%	348,341	+13.045%
2025-03-18	27.0900	27.260000	26.7100	26.8500	-2.753%	283,714	+14.898%
2025-03-17	26.6100	27.832500	26.3000	27.6100	+3.602%	338,317	+11.735%
2025-03-14	26.3300	27.550000	26.0600	26.6500	+3.777%	394,026	+15.760%
2025-03-13	26.4300	26.700000	25.2650	25.6800	-2.022%	345,604	+20.132%
2025-03-12	26.9600	27.040000	25.5400	26.2100	+1.236%	391,264	+17.703%
2025-03-11	25.4200	26.855000	24.1200	25.8900	+2.009%	617,754	+19.158%
2025-03-10	26.3200	26.750000	25.1300	25.3800	-7.541%	481,589	+21.552%
2025-03-07	26.6400	28.010000	25.7700	27.4500	+2.387%	456,575	+12.386%
2025-03-06	26.3300	27.310000	25.5300	26.8100	-2.580%	525,965	+15.069%
2025-03-05	27.7800	27.990000	26.5100	27.5200	-1.538%	775,229	+12.100%
2025-03-04	27.1400	28.830000	26.6000	27.9500	+1.158%	1,466,996	+10.376%
2025-03-03	31.1100	31.110000	27.4600	27.6300	-8.752%	776,169	+11.654%
2025-02-28	30.0000	30.990000	29.2900	30.2800	+0.099%	602,569	+1.882%
2025-02-27	33.5400	33.540000	30.2300	30.2500	-9.214%	607,255	+1.983%
2025-02-26	32.9600	34.160000	32.2600	33.3200	+7.035%	772,747	-7.413%
2025-02-25	31.3800	32.250000	30.2200	31.1300	-1.581%	886,771	-0.899%
2025-02-24	34.1000	34.240000	31.5900	31.6300	-7.189%	591,230	-2.466%
2025-02-21	36.8700	36.870000	33.9000	34.0800	-6.399%	416,176	-9.478%
2025-02-20	36.7800	36.970000	35.5500	36.4100	-0.628%	305,459	-15.271%
2025-02-19	35.8500	37.370000	35.1756	36.6400	+1.976%	344,149	-15.802%
2025-02-18	35.1600	37.081200	35.0000	35.9300	+3.425%	446,740	-14.139%
2025-02-14	34.4800	34.970000	34.0800	34.7400	+0.550%	363,869	-11.197%
2025-02-13	34.5000	35.420000	33.3900	34.5500	+0.582%	696,536	-10.709%
2025-02-12	34.5400	35.200000	33.6500	34.3500	-3.048%	592,191	-10.189%
2025-02-11	36.2600	37.265000	35.2700	35.4300	-4.630%	579,268	-12.927%
2025-02-10	41.2600	41.999900	36.3100	37.1500	-6.775%	1,026,999	-16.958%
2025-02-07	42.2800	46.650000	38.0600	39.8500	-4.482%	2,231,912	-22.585%
2025-02-06	38.5300	43.520000	38.2200	41.7200	-3.716%	1,641,446	-26.055%
2025-02-05	42.3000	43.400000	40.5600	43.3300	+0.417%	923,395	-28.802%
2025-02-04	38.6700	43.660000	38.5250	43.1500	+11.211%	1,089,962	-28.505%
2025-02-03	36.9600	39.170000	36.5400	38.8000	+0.989%	529,179	-20.490%