Dark

AOSL
Alpha and Omega Semiconductor Limited
stock NASDAQ

At Close

Sep 10, 2026 3:59:50 PM EDT

24.84USD-2.626%(-0.67)412,544

21.24Bid 28.58Ask 7.34Spread

Pre-market

Sep 10, 2026 9:06:30 AM EDT

24.75USD-2.979%(-0.76)1,703

After-hours

Sep 10, 2026 4:00:30 PM EDT

24.81USD-0.121%(-0.03)145,155

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	24.6000	25.020000	24.2900	24.8400	-2.626%	412,544	0.000%
2026-09-09	25.2300	26.050000	25.2300	25.5100	0.000%	491,225	-2.626%
2026-09-08	26.0100	26.247100	25.4000	25.5100	+1.230%	555,228	-2.626%
2026-09-04	24.9500	25.400000	24.7500	25.2000	+3.067%	354,746	-1.429%
2026-09-03	24.2800	24.870000	23.5000	24.4500	-0.690%	434,241	+1.595%
2026-09-02	23.6400	24.780000	23.4996	24.6200	+4.146%	560,800	+0.894%
2026-09-01	23.9300	24.100000	23.3500	23.6400	-4.136%	615,742	+5.076%
2026-08-31	24.6300	25.038900	24.1500	24.6600	+0.122%	688,838	+0.730%
2026-08-28	26.0200	26.020000	24.4925	24.6300	-6.100%	551,491	+0.853%
2026-08-27	26.9800	26.980000	25.9500	26.2300	+0.115%	438,258	-5.299%
2026-08-26	26.7700	26.770000	26.0116	26.2000	-1.578%	493,497	-5.191%
2026-08-25	26.5300	26.960000	25.7500	26.6200	+2.820%	603,082	-6.687%
2026-08-24	26.0100	26.630000	25.0300	25.8900	-1.895%	939,174	-4.056%
2026-08-21	26.6600	26.737600	25.7700	26.3900	+0.648%	507,719	-5.873%
2026-08-20	27.0000	27.630000	25.9900	26.2200	-3.390%	707,398	-5.263%
2026-08-19	28.4500	28.900000	26.8600	27.1400	-4.369%	462,767	-8.475%
2026-08-18	29.2200	29.678600	27.7900	28.3800	-8.658%	583,880	-12.474%
2026-08-17	31.3800	31.915000	30.4300	31.0700	+0.975%	678,568	-20.051%
2026-08-14	30.6600	31.460000	29.7600	30.7700	+0.490%	637,512	-19.272%
2026-08-13	29.9400	34.130000	29.4000	30.6200	-15.601%	1,551,244	-18.877%
2026-08-12	36.9400	36.995000	35.7600	36.2800	+4.133%	915,559	-31.533%
2026-08-11	34.9700	35.959900	34.4500	34.8400	+0.810%	281,274	-28.703%
2026-08-10	35.9000	36.470000	34.2620	34.5600	-4.213%	595,952	-28.125%
2026-08-07	34.4000	36.280000	34.0700	36.0800	+8.251%	442,393	-31.153%
2026-08-06	32.5300	34.635000	31.0801	33.3300	+2.428%	328,090	-25.473%
2026-08-05	33.1200	34.140000	32.4800	32.5400	-3.671%	456,357	-23.663%
2026-08-04	33.8000	34.305000	32.4000	33.7800	+7.340%	513,297	-26.465%
2026-08-03	31.0500	32.689200	30.4740	31.4700	-0.851%	394,285	-21.068%
2026-07-31	32.6100	33.150000	30.7800	31.7400	+2.025%	349,600	-21.739%
2026-07-30	29.5200	31.250000	29.1000	31.1100	+12.310%	465,424	-20.154%
2026-07-29	28.7600	29.559500	27.0100	27.7000	-3.986%	850,435	-10.325%
2026-07-28	28.9300	29.650000	27.1700	28.8500	-6.392%	702,767	-13.899%
2026-07-27	31.3300	31.545000	28.8200	30.8200	-0.097%	632,021	-19.403%
2026-07-24	33.3700	33.370000	30.7800	30.8500	-8.755%	669,874	-19.481%
2026-07-23	33.7600	34.750000	33.2400	33.8100	-2.705%	404,078	-26.531%
2026-07-22	33.9200	35.430000	33.9100	34.7500	-0.686%	422,257	-28.518%
2026-07-21	33.2800	35.110000	32.7401	34.9900	+11.398%	548,867	-29.008%
2026-07-20	31.8800	32.075000	30.8800	31.4100	+0.448%	495,181	-20.917%
2026-07-17	29.5100	32.195000	28.7900	31.2700	+1.824%	871,934	-20.563%
2026-07-16	33.9900	34.390000	30.4700	30.7100	-13.126%	1,178,368	-19.114%
2026-07-15	35.3100	36.070000	32.4000	35.3500	+1.551%	1,361,082	-29.731%
2026-07-14	37.0500	37.070000	34.2800	34.8100	+0.346%	375,004	-28.641%
2026-07-13	35.7200	36.400000	34.3000	34.6900	-7.641%	473,841	-28.394%
2026-07-10	37.3300	38.020000	36.4300	37.5600	-1.106%	277,795	-33.866%
2026-07-09	39.7100	40.190000	37.8600	37.9800	+1.632%	546,373	-34.597%
2026-07-08	34.7300	37.555000	34.5900	37.3700	+7.478%	767,313	-33.530%
2026-07-07	35.1100	35.725000	33.6000	34.7700	-9.074%	864,504	-28.559%
2026-07-06	38.3000	40.170000	38.0400	38.2400	+3.045%	534,712	-35.042%
2026-07-02	43.7200	44.120000	36.7300	37.1100	-14.729%	781,105	-33.064%
2026-07-01	45.3200	45.382400	42.8000	43.5200	-8.050%	575,388	-42.923%
2026-06-30	45.6300	47.885000	45.2299	47.3300	+4.689%	549,852	-47.517%
2026-06-29	43.5700	45.790000	40.6400	45.2100	+2.773%	691,153	-45.056%
2026-06-26	42.7600	44.210000	41.7000	43.9900	-3.742%	1,133,603	-43.533%
2026-06-25	46.6400	46.815000	42.2500	45.7000	+8.861%	651,330	-45.646%
2026-06-24	45.2200	45.220000	40.8200	41.9800	-6.856%	709,048	-40.829%
2026-06-23	44.0150	47.619200	43.8339	45.0700	-8.691%	644,422	-44.886%
2026-06-22	50.1250	51.360000	48.1000	49.3600	+2.748%	720,852	-49.676%
2026-06-18	45.5400	49.130000	45.5400	48.0400	+11.333%	2,928,244	-48.293%
2026-06-17	46.5000	47.782500	43.0000	43.1500	-4.472%	618,072	-42.433%
2026-06-16	47.0900	49.300000	44.9100	45.1700	-4.614%	720,132	-45.008%
2026-06-15	48.4000	49.090000	46.7834	47.3550	+4.745%	586,023	-47.545%
2026-06-12	43.9100	46.110000	43.0050	45.2100	+4.339%	494,171	-45.056%
2026-06-11	39.5600	43.440000	39.2500	43.3300	+12.225%	644,418	-42.673%
2026-06-10	40.5600	42.300000	37.7800	38.6100	-5.898%	959,836	-35.664%
2026-06-09	45.6900	45.690000	37.7900	41.0300	-7.172%	992,904	-39.459%
2026-06-08	44.9000	46.500000	43.0800	44.2000	+5.213%	1,030,892	-43.801%
2026-06-05	48.1000	48.100000	41.9100	42.0100	-16.398%	1,107,818	-40.871%
2026-06-04	49.0100	52.470000	47.3800	50.2500	-4.685%	868,479	-50.567%
2026-06-03	53.6750	54.340000	48.0000	52.7200	-1.125%	1,346,512	-52.883%
2026-06-02	45.5000	53.383000	45.5000	53.3200	+21.513%	1,571,385	-53.413%
2026-06-01	43.9200	46.660000	43.1301	43.8800	-3.241%	777,194	-43.391%
2026-05-29	49.4500	49.950000	44.6620	45.3500	-8.087%	942,147	-45.226%
2026-05-28	48.4700	51.350000	44.9200	49.3400	+0.982%	1,123,734	-49.655%
2026-05-27	50.8300	51.140000	46.0000	48.8600	+2.025%	1,578,508	-49.161%
2026-05-26	44.9800	49.210000	44.1100	47.8900	+14.789%	1,809,605	-48.131%
2026-05-22	39.5000	42.700000	39.1400	41.7200	+6.673%	933,111	-40.460%
2026-05-21	40.0500	41.270000	38.7500	39.1100	-3.670%	688,770	-36.487%
2026-05-20	39.4000	40.960000	38.7200	40.6000	+5.127%	593,268	-38.818%
2026-05-19	37.0300	39.480000	36.3500	38.6200	+0.221%	605,694	-35.681%
2026-05-18	40.8900	41.690000	37.7200	38.5350	-0.862%	852,750	-35.539%
2026-05-15	38.7400	39.360000	37.5000	38.8700	-5.426%	703,021	-36.095%
2026-05-14	41.4200	41.970000	39.9800	41.1000	-1.178%	594,847	-39.562%
2026-05-13	39.8500	43.600000	38.7300	41.5900	+10.260%	1,457,995	-40.274%
2026-05-12	37.6700	37.895000	35.0000	37.7200	-2.330%	1,000,849	-34.146%
2026-05-11	38.7100	39.800000	37.1200	38.6200	+1.900%	937,279	-35.681%
2026-05-08	37.3400	39.280000	37.0600	37.9000	+1.229%	1,093,422	-34.459%
2026-05-07	39.1300	41.199900	35.4700	37.4400	-24.103%	2,246,102	-33.654%
2026-05-06	44.2500	49.970000	43.5000	49.3300	+12.754%	2,752,191	-49.645%
2026-05-05	42.8100	45.420000	41.4100	43.7500	+3.722%	1,193,129	-43.223%
2026-05-04	43.1850	43.990000	41.0000	42.1800	-2.089%	962,340	-41.110%
2026-05-01	43.6900	44.740000	41.4650	43.0800	-0.806%	1,720,208	-42.340%
2026-04-30	40.6900	43.500000	39.5000	43.4300	+8.412%	715,098	-42.805%
2026-04-29	40.4750	40.989900	38.2000	40.0600	+1.238%	888,786	-37.993%
2026-04-28	38.6000	40.200000	37.5600	39.5700	-6.542%	1,120,073	-37.225%
2026-04-27	44.8000	45.430000	40.8800	42.3400	-4.747%	1,438,405	-41.332%
2026-04-24	43.1100	45.969900	40.9000	44.4500	+11.459%	1,664,073	-44.117%
2026-04-23	40.7000	41.980000	38.8900	39.8800	-1.967%	1,134,775	-37.713%
2026-04-22	41.2500	45.220000	38.2550	40.6800	+3.988%	2,067,523	-38.938%
2026-04-21	39.8400	41.700000	38.0400	39.1200	-1.955%	1,539,307	-36.503%
2026-04-20	35.6600	41.839900	34.5300	39.9000	+17.769%	2,494,535	-37.744%
2026-04-17	32.0200	35.700000	31.3048	33.8800	+8.555%	1,057,638	-26.682%
2026-04-16	31.0000	31.700000	30.1000	31.2100	0.000%	751,912	-20.410%
2026-04-15	30.0900	31.830000	29.1500	31.2100	+2.732%	872,151	-20.410%
2026-04-14	27.7300	32.398000	27.5100	30.3800	+10.916%	1,548,383	-18.236%
2026-04-13	26.0000	27.490000	25.9550	27.3900	+5.427%	287,176	-9.310%
2026-04-10	25.5500	26.315000	25.3800	25.9800	+2.810%	186,960	-4.388%
2026-04-09	24.3800	25.400000	24.3800	25.2700	+3.651%	210,558	-1.702%
2026-04-08	24.5000	24.869500	23.8200	24.3800	+5.678%	251,792	+1.887%
2026-04-07	23.1500	23.298472	22.4820	23.0700	-0.517%	291,212	+7.672%
2026-04-06	22.6300	23.460000	22.6000	23.1900	+2.114%	246,674	+7.115%
2026-04-02	22.0100	23.185000	21.6000	22.7100	-0.569%	167,606	+9.379%
2026-04-01	22.4300	23.350000	22.3700	22.8400	+3.069%	187,193	+8.757%
2026-03-31	21.3200	22.180000	20.7800	22.1600	+6.385%	278,967	+12.094%
2026-03-30	22.3800	22.530000	20.7550	20.8300	-5.533%	270,459	+19.251%
2026-03-27	22.2300	22.390000	21.5350	22.0500	-2.304%	252,281	+12.653%
2026-03-26	22.8400	23.456000	22.4700	22.5700	-3.175%	208,885	+10.058%
2026-03-25	23.0600	23.710000	23.0365	23.3100	+2.868%	215,491	+6.564%
2026-03-24	21.4600	22.930000	21.4600	22.6600	+3.660%	221,249	+9.620%
2026-03-23	21.5000	22.030000	21.3450	21.8600	+4.995%	262,375	+13.632%
2026-03-20	21.6600	21.740000	20.7100	20.8200	-3.745%	501,244	+19.308%
2026-03-19	20.5000	22.060000	20.3400	21.6300	+2.366%	251,115	+14.840%
2026-03-18	21.2500	21.420000	20.8600	21.1300	-0.424%	230,546	+17.558%
2026-03-17	21.5200	21.885000	21.0000	21.2200	-0.980%	231,680	+17.059%
2026-03-16	21.9200	22.120000	21.4250	21.4300	-0.372%	262,356	+15.912%
2026-03-13	21.3500	21.900000	21.1900	21.5100	+1.462%	271,907	+15.481%
2026-03-12	21.0700	21.450000	20.7800	21.2000	-1.852%	290,625	+17.170%
2026-03-11	21.4500	21.835000	20.6700	21.6000	+7.356%	515,652	+15.000%
2026-03-10	19.7900	20.630000	19.7700	20.1200	+1.360%	373,729	+23.459%
2026-03-09	19.4200	19.940000	19.0000	19.8500	-0.050%	439,372	+25.139%
2026-03-06	19.3100	20.120000	19.3100	19.8600	-1.390%	461,982	+25.076%
2026-03-05	20.2200	20.690000	19.9500	20.1400	-1.371%	237,805	+23.337%
2026-03-04	20.7200	21.000000	20.2500	20.4200	-0.342%	271,188	+21.645%
2026-03-03	20.5900	20.955000	20.0450	20.4900	-5.051%	288,071	+21.230%
2026-03-02	20.3700	21.610000	20.3700	21.5800	+2.713%	185,214	+15.107%
2026-02-27	21.4300	21.430000	20.8050	21.0100	-4.239%	252,504	+18.229%
2026-02-26	22.6500	22.990700	21.7150	21.9400	-3.049%	165,676	+13.218%
2026-02-25	22.0500	22.800000	22.0050	22.6300	+2.630%	187,313	+9.766%
2026-02-24	22.3100	22.700000	21.9240	22.0500	+0.962%	210,130	+12.653%
2026-02-23	22.2900	22.295600	21.5250	21.8400	-2.413%	237,918	+13.736%
2026-02-20	21.8800	22.940000	21.6850	22.3800	+0.494%	217,862	+10.992%
2026-02-19	21.9100	22.310000	21.5850	22.2700	-0.358%	204,156	+11.540%
2026-02-18	22.8500	22.850000	21.8100	22.3500	-1.585%	249,599	+11.141%
2026-02-17	22.3300	23.080000	21.6700	22.7100	+0.265%	461,522	+9.379%
2026-02-13	20.6400	22.850000	20.4650	22.6500	+9.579%	487,026	+9.669%
2026-02-12	21.1500	21.510000	20.1900	20.6700	-1.384%	330,913	+20.174%
2026-02-11	20.5400	21.530000	20.5400	20.9600	+4.279%	368,729	+18.511%
2026-02-10	21.0800	21.150000	20.0350	20.1000	-4.172%	300,352	+23.582%
2026-02-09	21.1200	21.990000	20.5700	20.9750	-1.802%	375,656	+18.427%
2026-02-06	18.0100	22.195000	17.0100	21.3600	-5.109%	1,374,019	+16.292%
2026-02-05	22.2500	22.800000	21.4600	22.5100	+1.078%	606,147	+10.351%
2026-02-04	22.5500	23.390000	21.8000	22.2700	0.000%	509,754	+11.540%
2026-02-03	22.5900	22.890000	21.1900	22.2700	-0.403%	690,216	+11.540%
2026-02-02	21.7600	23.230000	21.7600	22.3600	+1.176%	711,146	+11.091%
2026-01-30	22.1600	22.785000	21.9550	22.1000	-1.778%	345,342	+12.398%
2026-01-29	22.4500	22.850000	21.4300	22.5000	+0.134%	341,884	+10.400%
2026-01-28	22.7200	23.360000	22.3300	22.4700	+0.989%	477,434	+10.547%
2026-01-27	22.1300	22.750000	22.1000	22.2500	+1.413%	276,476	+11.640%
2026-01-26	22.0300	22.240000	21.8100	21.9400	-0.409%	244,333	+13.218%
2026-01-23	22.9500	23.020000	21.8000	22.0300	-4.920%	197,634	+12.755%
2026-01-22	23.4900	23.748300	23.0900	23.1700	+0.871%	250,973	+7.208%
2026-01-21	22.1300	23.500000	22.0000	22.9700	+5.999%	584,661	+8.141%
2026-01-20	21.6400	22.270000	21.3700	21.6700	-3.732%	300,054	+14.629%
2026-01-16	22.8100	23.350000	22.4100	22.5100	+0.089%	238,611	+10.351%
2026-01-15	22.4300	22.810000	22.3950	22.4900	+2.227%	298,345	+10.449%
2026-01-14	22.1000	22.345000	21.8550	22.0000	-0.722%	300,807	+12.909%
2026-01-13	22.2900	22.560000	22.0450	22.1600	-0.270%	223,801	+12.094%
2026-01-12	21.7700	22.360000	21.5100	22.2200	+0.634%	205,781	+11.791%
2026-01-09	22.2400	22.386000	21.5800	22.0800	+0.546%	162,782	+12.500%
2026-01-08	21.6900	22.160000	21.3300	21.9600	-0.091%	263,092	+13.115%
2026-01-07	22.4000	22.400000	21.3950	21.9800	-2.786%	244,890	+13.012%
2026-01-06	21.5200	22.630000	21.3600	22.6100	+5.902%	332,335	+9.863%
2026-01-05	21.1300	22.170000	21.1200	21.3500	+3.340%	393,392	+16.347%
2026-01-02	20.3900	20.885000	20.3600	20.6600	+4.291%	252,800	+20.232%
2025-12-31	19.9800	20.200000	19.7400	19.8100	-0.801%	312,989	+25.391%
2025-12-30	20.1800	20.200000	19.9400	19.9700	-0.696%	302,461	+24.387%
2025-12-29	19.8400	20.250000	19.8400	20.1100	-0.149%	389,030	+23.521%
2025-12-26	20.3000	20.480000	20.0600	20.1400	-0.346%	224,982	+23.337%
2025-12-24	20.1400	20.330000	20.0000	20.2100	+0.397%	87,787	+22.909%
2025-12-23	20.1900	20.430000	20.0000	20.1300	-0.886%	306,101	+23.398%
2025-12-22	20.5400	21.060000	20.2000	20.3100	-0.147%	297,712	+22.304%
2025-12-19	20.1100	20.550000	20.0850	20.3400	+1.194%	990,235	+22.124%
2025-12-18	20.6400	20.850000	19.9900	20.1000	+0.249%	239,957	+23.582%
2025-12-17	20.1700	20.420000	19.8150	20.0500	-0.595%	445,088	+23.890%
2025-12-16	19.8400	20.450000	19.7125	20.1700	+0.398%	320,724	+23.153%
2025-12-15	20.5600	20.745000	19.9800	20.0900	-1.278%	287,009	+23.644%
2025-12-12	21.5800	21.645000	20.0200	20.3500	-6.221%	350,233	+22.064%
2025-12-11	21.9400	22.150000	21.5600	21.7000	-2.340%	350,996	+14.470%
2025-12-10	21.8000	22.625000	21.7050	22.2200	+2.020%	324,952	+11.791%
2025-12-09	21.3700	21.960000	21.2100	21.7800	+0.554%	220,193	+14.050%
2025-12-08	21.6700	22.020000	21.4500	21.6600	+1.977%	283,231	+14.681%
2025-12-05	21.7000	21.860000	21.1950	21.2400	-1.117%	175,943	+16.949%
2025-12-04	21.5100	21.750000	21.2100	21.4800	-1.105%	251,685	+15.642%
2025-12-03	20.6600	21.830000	20.4100	21.7200	+5.182%	261,158	+14.365%
2025-12-02	20.4100	21.035000	20.2500	20.6500	+3.250%	315,486	+20.291%
2025-12-01	19.8700	20.390000	19.8700	20.0000	-1.381%	307,339	+24.200%
2025-11-28	20.2700	20.585000	20.0000	20.2800	+0.099%	183,076	+22.485%
2025-11-26	20.6000	21.150000	20.1757	20.2600	-1.555%	434,018	+22.606%
2025-11-25	19.6100	20.590000	19.5000	20.5800	+4.255%	406,189	+20.700%
2025-11-24	18.8200	19.890000	18.7500	19.7400	+5.901%	656,907	+25.836%
2025-11-21	18.0700	19.050000	17.8700	18.6400	+2.587%	469,554	+33.262%
2025-11-20	18.9600	19.360000	18.0900	18.1700	-1.996%	527,454	+36.709%
2025-11-19	17.8400	19.025000	17.8400	18.5400	+4.157%	621,043	+33.981%
2025-11-18	17.1500	18.000000	17.0200	17.8000	+1.889%	528,018	+39.551%
2025-11-17	18.3000	18.460000	17.3400	17.4700	-5.363%	444,568	+42.187%
2025-11-14	18.1600	18.905000	18.1000	18.4600	-2.017%	367,496	+34.561%
2025-11-13	19.7300	20.750000	18.6800	18.8400	-0.842%	588,904	+31.847%
2025-11-12	19.1900	19.300000	18.6600	19.0000	+0.370%	935,628	+30.737%
2025-11-11	19.7100	19.710000	18.8385	18.9300	-4.970%	361,482	+31.220%
2025-11-10	21.1800	21.240000	19.7500	19.9200	-1.969%	476,906	+24.699%
2025-11-07	20.3800	20.740000	19.4600	20.3200	+3.410%	671,276	+22.244%
2025-11-06	20.0900	21.950000	18.1300	19.6500	-27.491%	948,972	+26.412%
2025-11-05	26.5300	27.380000	26.1300	27.1000	+3.042%	255,844	-8.339%
2025-11-04	27.4800	27.770000	26.1950	26.3000	-7.394%	170,931	-5.551%
2025-11-03	28.3300	28.825000	27.5700	28.4000	+1.212%	206,498	-12.535%
2025-10-31	28.0500	28.255000	27.5800	28.0600	-0.142%	201,001	-11.475%
2025-10-30	28.4600	28.850000	27.8000	28.1000	-2.056%	175,114	-11.601%
2025-10-29	30.2300	30.310000	28.3350	28.6900	-3.531%	222,839	-13.419%
2025-10-28	30.4800	30.520000	29.6100	29.7400	-2.651%	105,740	-16.476%
2025-10-27	30.8500	31.380000	30.3900	30.5500	+0.992%	153,391	-18.691%
2025-10-24	30.3600	30.930000	29.9900	30.2500	+3.172%	177,294	-17.884%
2025-10-23	28.6100	29.545000	28.2100	29.3200	+2.607%	241,629	-15.280%
2025-10-22	30.1900	31.330000	28.1000	28.5750	-8.764%	277,217	-13.071%
2025-10-21	31.7600	32.070000	31.0200	31.3200	-1.972%	191,498	-20.690%
2025-10-20	30.7600	33.010000	30.7600	31.9500	+4.892%	333,265	-22.254%
2025-10-17	30.3500	31.110000	30.0000	30.4600	-1.710%	269,210	-18.450%
2025-10-16	31.6100	31.900000	30.8000	30.9900	-0.800%	309,427	-19.845%
2025-10-15	31.0700	31.940000	30.6400	31.2400	+3.684%	319,253	-20.487%
2025-10-14	28.7100	31.310000	28.5200	30.1300	+2.379%	384,697	-17.557%
2025-10-13	27.0400	30.000000	26.8500	29.4300	+14.692%	415,840	-15.596%
2025-10-10	28.3700	28.465000	25.6300	25.6600	-9.648%	214,601	-3.196%
2025-10-09	27.9200	28.520000	27.0650	28.4000	+1.683%	174,301	-12.535%
2025-10-08	27.1400	28.345000	27.0000	27.9300	+3.139%	185,807	-11.063%
2025-10-07	28.3800	28.830000	26.9900	27.0800	-3.424%	193,870	-8.272%
2025-10-06	28.9100	29.219900	27.9050	28.0400	-0.638%	218,145	-11.412%
2025-10-03	27.7400	29.055000	27.3900	28.2200	+3.030%	342,997	-11.977%
2025-10-02	27.4900	27.800000	26.7700	27.3900	+1.482%	369,671	-9.310%
2025-10-01	27.9600	27.960000	26.8850	26.9900	-3.469%	320,570	-7.966%
2025-09-30	27.8300	28.160000	27.1900	27.9600	+0.902%	251,232	-11.159%
2025-09-29	28.7900	28.855000	27.5400	27.7100	-2.669%	206,824	-10.357%
2025-09-26	28.8000	28.800000	28.0300	28.4700	-0.974%	168,792	-12.750%
2025-09-25	29.4000	29.430000	28.4500	28.7500	-4.580%	199,773	-13.600%
2025-09-24	29.7800	30.510000	29.0445	30.1300	+0.736%	203,043	-17.557%
2025-09-23	30.9400	31.560000	29.6700	29.9100	-2.542%	189,026	-16.951%
2025-09-22	28.8800	30.905000	28.4800	30.6900	+7.233%	277,649	-19.062%
2025-09-19	29.5500	29.550000	28.3450	28.6200	-2.884%	453,715	-13.208%
2025-09-18	29.5400	29.600000	28.7900	29.4700	+4.875%	258,801	-15.711%
2025-09-17	28.3200	29.265000	27.6600	28.1000	-1.369%	265,720	-11.601%
2025-09-16	29.4100	29.680000	28.1600	28.4900	-3.062%	271,854	-12.812%
2025-09-15	28.4300	29.760000	28.1650	29.3900	+3.377%	242,685	-15.481%
2025-09-12	29.1900	29.210000	28.3150	28.4300	-2.503%	144,961	-12.628%
2025-09-11	28.7100	29.250000	28.7100	29.1600	+1.958%	176,422	-14.815%
2025-09-10	28.3100	29.490000	27.6800	28.6000	+2.546%	213,940	-13.147%
2025-09-09	28.4100	28.410000	27.7200	27.8900	-2.346%	164,856	-10.936%
2025-09-08	28.1000	28.560000	27.4400	28.5600	+2.182%	292,000	-13.025%
2025-09-05	28.5100	28.710000	27.6500	27.9500	0.000%	303,859	-11.127%
2025-09-04	27.6200	28.170000	27.2100	27.9500	+0.576%	256,974	-11.127%
2025-09-03	28.2600	28.670000	27.4650	27.7900	-1.663%	211,764	-10.615%
2025-09-02	27.8100	28.330000	27.4900	28.2600	-1.773%	197,786	-12.102%
2025-08-29	29.6900	29.770000	28.4200	28.7700	-3.844%	230,130	-13.660%
2025-08-28	29.7600	30.300000	29.2700	29.9200	+1.047%	216,441	-16.979%
2025-08-27	28.9600	29.790000	28.9500	29.6100	+1.578%	172,871	-16.109%
2025-08-26	28.2400	29.190000	28.2400	29.1500	+3.774%	198,046	-14.786%
2025-08-25	28.8400	28.905000	27.9550	28.0900	-2.601%	166,282	-11.570%
2025-08-22	27.0000	28.980000	27.0000	28.8400	+7.934%	215,936	-13.870%
2025-08-21	25.9400	26.740000	25.6000	26.7200	+1.674%	170,197	-7.036%
2025-08-20	26.3200	26.680000	25.2950	26.2800	-0.436%	271,826	-5.479%
2025-08-19	26.5700	26.795000	25.9600	26.3950	-0.132%	176,863	-5.891%
2025-08-18	26.5000	26.920000	26.2950	26.4300	-0.264%	170,963	-6.016%
2025-08-15	27.0100	27.010000	26.1500	26.5000	-2.069%	150,103	-6.264%
2025-08-14	26.8600	27.215000	26.4700	27.0600	-2.169%	169,266	-8.204%
2025-08-13	27.4600	27.940000	27.0400	27.6600	+1.319%	185,394	-10.195%
2025-08-12	25.8300	27.800000	25.5900	27.3000	+7.991%	254,438	-9.011%
2025-08-11	26.0400	26.200000	25.1300	25.2800	-2.129%	260,616	-1.741%
2025-08-08	24.6200	25.830000	24.1200	25.8300	+4.617%	301,079	-3.833%
2025-08-07	24.2100	25.280000	20.6700	24.6900	-5.763%	695,892	+0.608%
2025-08-06	26.0200	26.480000	25.3200	26.2000	+0.499%	199,100	-5.191%
2025-08-05	26.3200	26.570000	25.4000	26.0700	-0.230%	174,044	-4.718%
2025-08-04	25.2800	26.160000	24.9400	26.1300	+5.278%	199,717	-4.937%
2025-08-01	24.9150	25.340000	24.0100	24.8200	-2.552%	297,142	+0.081%
2025-07-31	26.6600	26.685000	24.9700	25.4700	-5.702%	337,078	-2.473%
2025-07-30	27.8800	28.000000	26.5700	27.0100	-1.459%	176,165	-8.034%
2025-07-29	28.4400	28.845000	27.1000	27.4100	-2.316%	146,066	-9.376%
2025-07-28	27.7500	28.420000	27.6000	28.0600	+2.822%	185,644	-11.475%
2025-07-25	27.4700	27.550000	26.9200	27.2900	-0.691%	127,613	-8.978%
2025-07-24	28.5000	28.500000	27.3400	27.4800	-3.647%	174,701	-9.607%
2025-07-23	28.2200	28.630000	27.7798	28.5200	+0.920%	202,484	-12.903%
2025-07-22	28.7100	29.160000	27.2900	28.2600	-2.181%	201,844	-12.102%
2025-07-21	28.8400	30.060000	28.8400	28.8900	+0.838%	267,470	-14.019%
2025-07-18	28.5600	28.930000	27.8600	28.6500	+1.668%	194,186	-13.298%
2025-07-17	27.5500	28.390000	27.1900	28.1800	+2.064%	202,302	-11.852%
2025-07-16	27.2700	27.740000	26.4500	27.6100	+1.732%	201,125	-10.033%
2025-07-15	28.1900	28.940000	27.1100	27.1400	+1.306%	207,533	-8.475%
2025-07-14	27.2100	27.210000	25.9450	26.7900	-3.075%	216,069	-7.279%
2025-07-11	27.9900	28.439900	27.2600	27.6400	-1.427%	289,774	-10.130%
2025-07-10	27.9000	28.895000	27.5100	28.0400	+1.557%	238,441	-11.412%
2025-07-09	28.0000	28.455400	27.1000	27.6100	-1.287%	218,073	-10.033%
2025-07-08	26.9200	28.440000	26.9200	27.9700	+5.269%	235,872	-11.191%
2025-07-07	27.0500	27.660000	26.4100	26.5700	-4.407%	177,655	-6.511%
2025-07-03	28.2200	28.220000	27.5001	27.7950	+0.307%	104,447	-10.631%
2025-07-02	26.6400	27.780000	26.6350	27.7100	+4.369%	225,305	-10.357%
2025-07-01	25.1900	26.930000	25.0100	26.5500	+3.468%	238,990	-6.441%
2025-06-30	25.9200	26.720000	25.1333	25.6600	-0.194%	272,174	-3.196%
2025-06-27	26.0000	26.150000	25.1400	25.7100	-0.349%	471,519	-3.384%
2025-06-26	25.4500	25.970000	25.2900	25.8000	+1.695%	273,795	-3.721%
2025-06-25	25.5800	25.756400	24.7500	25.3700	-0.157%	228,344	-2.089%
2025-06-24	24.9400	25.630000	24.6900	25.4100	+4.182%	281,809	-2.243%
2025-06-23	23.8000	24.445000	23.5400	24.3900	+1.119%	188,329	+1.845%
2025-06-20	24.7000	24.700000	23.7200	24.1200	-1.148%	629,706	+2.985%
2025-06-18	23.8800	24.870000	23.8300	24.4000	+2.521%	224,753	+1.803%
2025-06-17	23.3300	24.290000	22.7900	23.8000	+0.507%	220,487	+4.370%
2025-06-16	23.3200	24.230000	22.8948	23.6800	+4.363%	333,322	+4.899%
2025-06-13	23.8800	24.276000	22.6450	22.6900	-8.508%	388,927	+9.476%
2025-06-12	24.6100	25.090000	24.2220	24.8000	-1.116%	232,853	+0.161%
2025-06-11	25.4000	25.550000	24.8450	25.0800	+0.360%	428,135	-0.957%
2025-06-10	24.7000	25.590000	24.4500	24.9900	+1.958%	314,815	-0.600%
2025-06-09	23.4600	24.630000	23.4500	24.5100	+6.704%	401,841	+1.346%
2025-06-06	23.0800	23.680000	22.6600	22.9700	+0.746%	277,381	+8.141%
2025-06-05	24.2300	24.230000	22.6550	22.8000	-2.647%	259,527	+8.947%
2025-06-04	23.3600	23.830000	22.7334	23.4200	+2.048%	326,960	+6.063%
2025-06-03	21.5700	23.180000	21.1400	22.9500	+7.494%	1,007,311	+8.235%
2025-06-02	21.1900	21.450000	20.6600	21.3500	+0.613%	286,745	+16.347%
2025-05-30	21.0200	21.340000	20.2700	21.2200	-0.748%	450,275	+17.059%
2025-05-29	22.3400	22.508300	21.1950	21.3800	-0.697%	392,035	+16.183%
2025-05-28	21.3800	21.700000	20.3600	21.5300	-0.232%	526,131	+15.374%
2025-05-27	21.4900	21.955000	20.9350	21.5800	+4.100%	383,984	+15.107%
2025-05-23	20.1200	20.810000	20.1200	20.7300	-1.800%	633,499	+19.826%
2025-05-22	21.1900	21.590000	20.9500	21.1100	-0.659%	223,748	+17.669%
2025-05-21	22.0700	22.345000	21.1000	21.2500	-5.598%	255,472	+16.894%
2025-05-20	22.4000	22.750000	22.1100	22.5100	-0.442%	202,167	+10.351%
2025-05-19	22.4700	22.630000	21.9500	22.6100	-2.290%	280,733	+9.863%
2025-05-16	23.4100	23.590000	22.9100	23.1400	-1.364%	269,295	+7.347%
2025-05-15	23.8500	24.035000	23.2600	23.4600	-3.655%	304,175	+5.882%
2025-05-14	24.9400	25.190000	23.9600	24.3500	-1.775%	396,074	+2.012%
2025-05-13	23.9400	24.980000	23.9400	24.7900	+4.029%	380,594	+0.202%
2025-05-12	23.7300	24.860000	23.4139	23.8300	+9.513%	497,751	+4.238%
2025-05-09	21.0000	21.900800	20.6001	21.7600	+5.273%	340,222	+14.154%
2025-05-08	22.1800	22.700000	19.9400	20.6700	+3.041%	602,154	+20.174%
2025-05-07	19.7500	20.160000	19.3100	20.0600	+1.570%	366,727	+23.829%
2025-05-06	19.7300	19.960000	19.2500	19.7500	-2.661%	248,829	+25.772%
2025-05-05	20.4500	20.870000	19.8600	20.2900	-2.965%	321,166	+22.425%
2025-05-02	19.9000	21.130000	19.8600	20.9100	+7.728%	374,748	+18.795%
2025-05-01	19.5600	19.945000	19.1000	19.4100	+3.080%	311,757	+27.975%
2025-04-30	18.1600	18.920000	17.9000	18.8300	-1.414%	315,395	+31.917%
2025-04-29	18.6900	19.620000	18.5100	19.1000	+0.315%	383,597	+30.052%
2025-04-28	19.2600	19.720000	18.6100	19.0400	-2.007%	342,826	+30.462%
2025-04-25	19.2400	19.500000	18.4700	19.4300	-0.461%	400,214	+27.844%
2025-04-24	17.9000	19.800000	17.8650	19.5200	+11.991%	578,242	+27.254%
2025-04-23	17.7100	18.350000	16.9900	17.4300	+6.998%	1,018,052	+42.513%
2025-04-22	16.7000	17.085000	16.2800	16.2900	+0.246%	1,225,460	+52.486%
2025-04-21	16.9800	17.330000	15.8950	16.2500	-6.286%	1,217,766	+52.862%
2025-04-17	17.9300	18.550000	17.3100	17.3400	-4.013%	805,291	+43.253%
2025-04-16	18.3300	18.480000	17.1550	18.0650	-5.320%	568,324	+37.503%
2025-04-15	19.3800	20.310000	18.9500	19.0800	-1.599%	547,777	+30.189%
2025-04-14	19.6800	19.934500	18.6200	19.3900	+2.484%	811,636	+28.107%
2025-04-11	19.2800	19.440000	17.8000	18.9200	-2.825%	445,570	+31.290%
2025-04-10	21.1200	21.500000	18.6450	19.4700	-14.755%	522,773	+27.581%
2025-04-09	17.8000	23.010000	17.4100	22.8400	+27.884%	695,274	+8.757%
2025-04-08	20.6000	20.800000	17.3200	17.8600	-7.533%	689,268	+39.082%
2025-04-07	17.3200	20.280000	16.7900	19.3150	+4.518%	743,109	+28.605%
2025-04-04	18.4800	18.650000	16.3800	18.4800	-8.379%	1,097,795	+34.416%
2025-04-03	23.5000	23.865000	20.0400	20.1700	-21.395%	986,490	+23.153%
2025-04-02	24.1400	26.110800	24.1400	25.6600	+3.011%	281,465	-3.196%
2025-04-01	24.8200	25.460000	24.1700	24.9100	+0.201%	394,756	-0.281%
2025-03-31	25.0000	25.105000	23.6500	24.8600	-4.495%	338,624	-0.080%
2025-03-28	26.8000	27.000000	25.6200	26.0300	-2.619%	408,542	-4.572%
2025-03-27	27.0900	28.060000	26.4300	26.7300	-2.765%	499,003	-7.071%
2025-03-26	27.7200	27.790000	26.9700	27.4900	-1.186%	374,580	-9.640%
2025-03-25	26.8600	28.000000	26.4800	27.8200	+3.113%	343,444	-10.712%
2025-03-24	27.4400	28.090000	26.9200	26.9800	+2.625%	341,238	-7.932%
2025-03-21	26.0800	26.750000	25.7072	26.2900	-1.609%	692,769	-5.515%