Dark

FTAI
FTAI Aviation Ltd. Common Stock
stock NASDAQ

At Close

Jul 29, 2026 3:59:58 PM EDT

197.06USD-7.292%(-15.50)3,342,864

187.70Bid 207.46Ask 19.76Spread

Pre-market

Jul 29, 2026 9:26:30 AM EDT

211.33USD-0.579%(-1.23)1,055

After-hours

Jul 29, 2026 4:59:30 PM EDT

162.50USD-17.538%(-34.56)45,085

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	208.4300	209.4900	196.750000	197.0600	-7.253%	3,342,864	0.000%
2026-07-28	210.0800	213.3200	196.510000	212.4700	-0.784%	1,730,312	-7.253%
2026-07-27	221.4950	223.4500	204.600000	214.1500	-0.847%	1,233,952	-7.980%
2026-07-24	216.8100	219.3200	212.620000	215.9800	-0.383%	809,627	-8.760%
2026-07-23	221.3200	227.2799	214.622500	216.8100	-2.553%	1,075,383	-9.109%
2026-07-22	225.7000	231.1000	215.590000	222.4900	+5.822%	2,643,630	-11.430%
2026-07-21	201.5000	212.4000	196.480000	210.2500	+5.278%	1,486,823	-6.273%
2026-07-20	210.0000	213.8000	198.830000	199.7100	-3.736%	1,534,444	-1.327%
2026-07-17	198.5050	210.3300	198.440000	207.4600	+1.846%	1,182,894	-5.013%
2026-07-16	206.9700	210.4300	198.340000	203.7000	-4.724%	1,408,501	-3.260%
2026-07-15	214.8800	216.2200	204.180000	213.8000	+3.676%	1,205,091	-7.830%
2026-07-14	211.9500	215.0000	205.105000	206.2200	-1.744%	1,086,426	-4.442%
2026-07-13	220.6700	224.7600	209.290000	209.8800	-7.684%	1,329,086	-6.108%
2026-07-10	226.6500	227.7300	217.000000	227.3500	-0.294%	1,055,634	-13.323%
2026-07-09	221.4500	231.2100	219.000000	228.0200	+5.516%	1,506,298	-13.578%
2026-07-08	222.2200	227.3200	210.550000	216.1000	-5.032%	1,582,847	-8.811%
2026-07-07	237.4600	239.1600	219.100000	227.5500	-5.792%	1,527,432	-13.399%
2026-07-06	245.9200	259.6600	240.350000	241.5400	-2.628%	1,099,897	-18.415%
2026-07-02	262.2500	270.3700	245.000000	248.0600	-5.259%	1,192,410	-20.560%
2026-07-01	266.6900	269.3400	258.270000	261.8300	-3.216%	873,429	-24.737%
2026-06-30	264.9300	273.3200	261.275000	270.5300	+2.621%	934,708	-27.158%
2026-06-29	263.4400	267.1500	254.350000	263.6200	+1.361%	913,060	-25.248%
2026-06-26	262.0000	272.9500	249.650000	260.0800	-3.100%	2,623,138	-24.231%
2026-06-25	277.3900	279.5800	267.189800	268.4000	-1.374%	658,558	-26.580%
2026-06-24	259.0400	280.0000	259.010000	272.1400	+3.835%	856,234	-27.589%
2026-06-23	258.4700	266.2700	255.610000	262.0900	-3.661%	768,241	-24.812%
2026-06-22	276.7900	285.0000	270.240000	272.0500	-1.470%	864,618	-27.565%
2026-06-18	283.1900	288.4000	271.640000	276.1100	-0.433%	1,355,155	-28.630%
2026-06-17	268.9300	285.4950	265.830000	277.3100	+3.273%	1,225,904	-28.939%
2026-06-16	266.5400	273.1800	260.980000	268.5200	+1.897%	905,736	-26.613%
2026-06-15	255.5900	267.5400	252.050000	263.5200	+8.911%	1,033,842	-25.220%
2026-06-12	244.2600	247.9999	238.750000	241.9600	+0.257%	746,315	-18.557%
2026-06-11	229.1500	242.2600	223.100000	241.3400	+6.901%	1,212,126	-18.348%
2026-06-10	230.2100	232.3500	219.370000	225.7600	-3.418%	1,100,690	-12.713%
2026-06-09	234.4200	243.1100	221.530000	233.7500	+1.428%	913,510	-15.696%
2026-06-08	237.9200	243.4600	228.900000	230.4600	-1.534%	1,048,574	-14.493%
2026-06-05	242.5800	248.5400	230.260000	234.0500	-6.414%	954,097	-15.804%
2026-06-04	246.0000	253.8799	242.500000	250.0900	+1.247%	720,253	-21.204%
2026-06-03	245.0000	252.5700	238.000000	247.0100	+0.468%	862,691	-20.222%
2026-06-02	247.8200	254.5200	243.925000	245.8600	-0.791%	678,852	-19.849%
2026-06-01	252.3700	256.1600	240.980000	247.8200	-4.809%	789,967	-20.483%
2026-05-29	262.0000	262.7700	251.790000	260.3400	-0.929%	1,638,226	-24.307%
2026-05-28	250.1100	264.0900	246.465700	262.7800	+4.973%	769,290	-25.010%
2026-05-27	255.7500	255.7900	245.860000	250.3300	-1.208%	706,450	-21.280%
2026-05-26	262.0000	263.9900	249.430000	253.3900	+0.500%	822,129	-22.231%
2026-05-22	247.5000	258.0000	246.360000	252.1300	+2.301%	1,192,444	-21.842%
2026-05-21	235.0000	247.8300	233.440500	246.4600	+2.760%	802,072	-20.044%
2026-05-20	228.7200	243.0000	225.720000	239.8400	+7.316%	1,242,805	-17.837%
2026-05-19	226.0050	226.3100	214.530000	223.4900	-3.083%	1,833,891	-11.826%
2026-05-18	237.8100	242.7300	230.180000	230.6000	-3.097%	933,854	-14.545%
2026-05-15	252.0000	256.4500	237.630000	237.9700	-8.102%	1,288,484	-17.191%
2026-05-14	268.0100	273.7600	255.500000	258.9500	-3.048%	898,493	-23.900%
2026-05-13	267.1100	269.6800	259.990000	267.0900	+0.331%	998,684	-26.220%
2026-05-12	275.0000	275.8900	258.160000	266.2100	-5.047%	1,080,431	-25.976%
2026-05-11	268.1050	288.7000	267.775000	280.3600	+3.726%	1,512,039	-29.712%
2026-05-08	286.9480	286.9480	265.810000	270.2900	-0.826%	968,054	-27.093%
2026-05-07	285.5600	288.0000	268.210000	272.5400	-4.559%	1,764,013	-27.695%
2026-05-06	262.8600	287.5800	256.000000	285.5600	+16.856%	2,423,386	-30.992%
2026-05-05	246.6100	250.8650	240.040000	244.3700	+1.817%	1,281,201	-19.360%
2026-05-04	242.5500	245.8700	237.030000	240.0100	+0.025%	1,445,537	-17.895%
2026-05-01	245.9200	249.5800	237.000000	239.9500	-3.893%	1,664,556	-17.875%
2026-04-30	232.8500	254.5000	226.990000	249.6700	+17.155%	3,402,705	-21.072%
2026-04-29	216.9900	217.1200	202.836000	213.1100	-1.338%	2,989,309	-7.531%
2026-04-28	228.0000	230.0150	215.450000	216.0000	-6.038%	2,324,039	-8.769%
2026-04-27	232.4200	237.0200	229.025000	229.8800	-1.275%	1,259,863	-14.277%
2026-04-24	235.3800	237.9200	227.000000	232.8500	-1.142%	1,233,052	-15.370%
2026-04-23	228.7500	243.9100	226.870000	235.5400	+3.230%	1,507,495	-16.337%
2026-04-22	238.0000	240.8800	218.160000	228.1700	-3.620%	2,132,184	-13.635%
2026-04-21	257.2500	257.9200	234.500000	236.7400	-7.991%	1,541,405	-16.761%
2026-04-20	256.9000	259.3800	253.510000	257.3000	-0.706%	924,892	-23.412%
2026-04-17	265.9350	278.0000	258.230000	259.1300	+2.052%	1,206,061	-23.953%
2026-04-16	268.7450	272.1650	253.640000	253.9200	-5.896%	1,066,614	-22.393%
2026-04-15	274.5700	274.5700	263.090000	269.8300	+0.134%	732,909	-26.969%
2026-04-14	266.3300	274.9990	263.455000	269.4700	+3.048%	1,154,129	-26.871%
2026-04-13	249.7100	265.7300	249.080000	261.5000	+4.009%	1,057,488	-24.642%
2026-04-10	255.1800	257.4675	245.245000	251.4200	-1.473%	1,154,687	-21.621%
2026-04-09	257.0000	262.1500	252.210000	255.1800	-1.714%	992,729	-22.776%
2026-04-08	265.9200	275.7200	258.240000	259.6300	+7.721%	1,731,748	-24.100%
2026-04-07	245.7600	247.4050	238.105000	241.0200	-2.350%	629,242	-18.239%
2026-04-06	244.1700	250.1100	243.805000	246.8200	+1.702%	756,861	-20.160%
2026-04-02	239.5800	248.6326	235.340300	242.6900	-2.850%	999,371	-18.802%
2026-04-01	250.5400	255.4899	245.790000	249.8100	+1.963%	1,221,538	-21.116%
2026-03-31	234.5100	246.0900	233.741300	245.0000	+7.099%	1,329,342	-19.567%
2026-03-30	239.0900	239.6500	226.170000	228.7600	-4.309%	1,342,611	-13.857%
2026-03-27	238.5500	243.5200	234.820000	239.0600	-0.371%	874,306	-17.569%
2026-03-26	241.4000	248.2450	238.600000	239.9500	-2.748%	1,290,494	-17.875%
2026-03-25	251.6500	258.4000	240.720000	246.7300	-0.138%	1,252,800	-20.131%
2026-03-24	240.0100	248.0899	234.000000	247.0700	+2.287%	910,362	-20.241%
2026-03-23	237.4200	250.3300	235.430000	241.5450	+5.006%	1,439,952	-18.417%
2026-03-20	236.5400	239.1000	228.070000	230.0300	-4.210%	3,914,716	-14.333%
2026-03-19	232.4000	240.5900	226.993200	240.1400	-0.146%	1,610,536	-17.940%
2026-03-18	236.5900	246.6250	234.990000	240.4900	+1.623%	1,641,937	-18.059%
2026-03-17	236.0200	240.1200	232.180000	236.6500	+0.233%	1,516,951	-16.729%
2026-03-16	229.6800	239.2888	229.540000	236.1000	+6.237%	2,056,991	-16.535%
2026-03-13	242.1200	242.7100	221.840000	222.2400	-6.287%	2,019,762	-11.330%
2026-03-12	255.2700	257.1700	236.710000	237.1500	-8.757%	1,992,361	-16.905%
2026-03-11	266.3800	270.2100	259.710000	259.9100	-4.248%	1,006,705	-24.181%
2026-03-10	276.8900	280.5700	270.570000	271.4400	-1.773%	1,282,951	-27.402%
2026-03-09	255.0400	277.5600	248.550000	276.3400	+6.142%	2,049,479	-28.689%
2026-03-06	262.6000	266.1600	252.010000	260.3500	-4.798%	2,845,785	-24.310%
2026-03-05	275.6900	281.0200	269.070000	273.4700	-3.337%	1,799,246	-27.941%
2026-03-04	282.9300	293.6900	280.550100	282.9100	+0.412%	1,411,236	-30.345%
2026-03-03	290.3300	293.6950	273.330000	281.7500	-5.497%	1,492,124	-30.059%
2026-03-02	300.7700	308.2125	289.000000	298.1400	-2.505%	1,408,651	-33.904%
2026-02-27	306.5000	319.0500	300.850000	305.8000	-1.368%	7,561,833	-35.559%
2026-02-26	290.0000	323.5100	285.000100	310.0400	+2.652%	4,016,851	-36.440%
2026-02-25	305.0000	310.0000	300.000000	302.0300	-0.625%	1,977,228	-34.755%
2026-02-24	281.5400	307.0000	281.210000	303.9300	+6.931%	1,752,554	-35.163%
2026-02-23	288.3100	293.8099	281.210000	284.2300	-1.902%	1,120,398	-30.669%
2026-02-20	287.7100	296.2200	283.330000	289.7400	+0.263%	971,664	-31.987%
2026-02-19	287.6100	292.0800	282.430000	288.9800	+0.634%	1,037,931	-31.808%
2026-02-18	288.3500	298.0550	285.475000	287.1600	+0.493%	1,202,768	-31.376%
2026-02-17	279.4300	288.9900	273.000000	285.7500	+2.108%	941,589	-31.038%
2026-02-13	276.6500	285.1077	272.000000	279.8500	+1.827%	899,744	-29.584%
2026-02-12	267.4600	278.0000	265.660000	274.8300	+3.331%	1,615,413	-28.297%
2026-02-11	275.0000	275.0000	255.610000	265.9700	-0.683%	1,681,277	-25.909%
2026-02-10	276.4200	279.4100	262.020000	267.8000	-2.753%	1,268,949	-26.415%
2026-02-09	275.0000	280.0000	268.890000	275.3800	+1.016%	1,069,209	-28.441%
2026-02-06	267.2900	278.6100	267.290000	272.6100	+5.210%	1,119,463	-27.714%
2026-02-05	271.2900	271.2900	256.010000	259.1100	-1.990%	1,416,349	-23.947%
2026-02-04	287.5000	288.2350	256.010100	264.3700	-7.718%	1,922,516	-25.461%
2026-02-03	285.0400	289.9900	275.010000	286.4800	+4.406%	1,523,272	-31.213%
2026-02-02	269.5900	275.5000	267.585000	274.3900	+0.760%	1,335,450	-28.183%
2026-01-30	270.8900	276.1550	268.850100	272.3200	-1.337%	1,309,626	-27.637%
2026-01-29	280.0000	281.4452	273.350000	276.0100	+0.127%	1,160,217	-28.604%
2026-01-28	284.8800	287.9999	270.980000	275.6600	-2.248%	2,492,196	-28.513%
2026-01-27	288.4400	294.4799	280.300000	282.0000	-2.399%	1,946,055	-30.121%
2026-01-26	292.3700	298.9999	287.440800	288.9300	-1.085%	1,736,956	-31.797%
2026-01-23	291.3200	303.0000	289.350000	292.1000	-0.474%	2,230,906	-32.537%
2026-01-22	297.5450	310.0000	285.780000	293.4900	+2.261%	3,904,548	-32.856%
2026-01-21	279.6700	287.0200	271.160000	287.0000	+2.412%	2,428,060	-31.338%
2026-01-20	272.3800	281.1174	264.010000	280.2400	+2.386%	1,689,846	-29.682%
2026-01-16	266.8600	277.0700	264.313500	273.7100	+2.571%	1,606,318	-28.004%
2026-01-15	255.8300	276.8200	255.555000	266.8500	+5.876%	2,641,982	-26.153%
2026-01-14	252.6200	257.4500	250.000000	252.0400	-0.635%	1,311,137	-21.814%
2026-01-13	245.1000	257.6899	243.000000	253.6500	+3.683%	1,350,646	-22.310%
2026-01-12	241.6000	247.2781	240.001000	244.6400	-0.444%	1,281,053	-19.449%
2026-01-09	241.6300	251.7200	239.435000	245.7300	+2.902%	1,828,828	-19.806%
2026-01-08	242.0000	245.9000	228.176600	238.8000	-0.761%	2,628,488	-17.479%
2026-01-07	235.1900	250.7000	234.000000	240.6300	+0.468%	3,426,463	-18.107%
2026-01-06	229.0100	239.7200	226.230000	239.5100	+6.001%	2,353,745	-17.724%
2026-01-05	212.6800	226.3200	209.020000	225.9500	+7.416%	3,023,338	-12.786%
2026-01-02	198.0300	210.6200	198.030000	210.3500	+6.858%	1,921,651	-6.318%
2025-12-31	198.7200	201.0000	194.500000	196.8500	-0.420%	1,492,271	+0.107%
2025-12-30	176.6800	199.8800	176.680000	197.6800	+14.378%	3,262,397	-0.314%
2025-12-29	171.9400	173.9300	170.601000	172.8300	-0.781%	368,197	+14.020%
2025-12-26	173.2400	175.5000	170.865000	174.1900	+0.537%	328,115	+13.129%
2025-12-24	173.7300	174.5000	171.231500	173.2600	+0.604%	202,761	+13.737%
2025-12-23	173.0200	174.3900	169.580000	172.2200	+0.861%	504,966	+14.423%
2025-12-22	171.4100	172.8500	168.360000	170.7500	+1.341%	644,974	+15.408%
2025-12-19	165.0000	170.4100	165.000000	168.4900	+2.251%	838,096	+16.956%
2025-12-18	164.7600	167.9950	162.070000	164.7800	+1.222%	634,172	+19.590%
2025-12-17	168.1400	170.9800	162.550100	162.7900	-3.463%	590,776	+21.052%
2025-12-16	169.8800	173.1400	167.820000	168.6300	-1.207%	482,390	+16.859%
2025-12-15	177.0400	177.5900	170.480000	170.6900	-3.521%	641,776	+15.449%
2025-12-12	182.3400	184.0000	175.615900	176.9200	-2.861%	1,438,512	+11.384%
2025-12-11	181.4000	184.0300	180.490000	182.1300	+0.071%	491,659	+8.197%
2025-12-10	181.2700	184.1200	177.000000	182.0000	+0.403%	1,059,759	+8.275%
2025-12-09	177.0900	183.0475	176.820000	181.2700	+2.156%	1,146,282	+8.711%
2025-12-08	177.3100	177.7800	175.320000	177.4450	+0.240%	1,095,793	+11.054%
2025-12-05	176.5800	177.1200	175.140100	177.0200	+0.671%	614,272	+11.321%
2025-12-04	170.8700	176.7200	166.520000	175.8400	+2.836%	950,275	+12.068%
2025-12-03	167.0900	171.4500	163.650000	170.9900	+1.683%	734,181	+15.247%
2025-12-02	172.3900	172.5000	167.950000	168.1600	-0.597%	580,082	+17.186%
2025-12-01	169.8600	173.2400	166.920000	169.1700	-2.349%	888,022	+16.486%
2025-11-28	170.2400	174.6700	168.424700	173.2400	+1.840%	442,773	+13.750%
2025-11-26	167.0000	170.9000	165.310000	170.1100	+3.726%	831,791	+15.843%
2025-11-25	164.0000	164.9900	157.501000	164.0000	+0.960%	567,411	+20.159%
2025-11-24	159.4700	164.0400	158.660000	162.4400	+3.143%	808,661	+21.312%
2025-11-21	157.0000	158.8200	152.100000	157.4900	-0.013%	989,466	+25.125%
2025-11-20	168.5100	172.3900	157.300000	157.5100	-4.534%	978,451	+25.110%
2025-11-19	157.1800	166.3600	157.110000	164.9900	+5.715%	1,278,032	+19.438%
2025-11-18	151.8400	158.1600	149.500000	156.0700	+2.140%	1,126,413	+26.264%
2025-11-17	160.7500	163.9500	151.820000	152.8000	-3.474%	1,144,535	+28.966%
2025-11-14	153.6700	167.8600	152.510000	158.3000	+3.464%	1,926,695	+24.485%
2025-11-13	156.7700	156.7700	150.000000	153.0000	-0.371%	1,206,909	+28.797%
2025-11-12	156.0900	159.6500	152.010000	153.5700	-1.450%	1,573,519	+28.319%
2025-11-11	165.0200	165.8600	155.520000	155.8300	-5.615%	879,186	+26.458%
2025-11-10	167.0000	167.8000	162.206000	165.1000	+0.671%	1,147,353	+19.358%
2025-11-07	158.8400	165.0000	155.310000	164.0000	+1.085%	1,184,353	+20.159%
2025-11-06	162.5000	164.6099	158.810000	162.2400	-0.160%	1,123,616	+21.462%
2025-11-05	157.6400	165.0200	152.435000	162.5000	+4.609%	2,113,361	+21.268%
2025-11-04	169.1200	169.6200	152.850000	155.3400	-10.057%	2,192,809	+26.857%
2025-11-03	168.5200	174.4300	167.000000	172.7100	-0.110%	1,477,156	+14.099%
2025-10-31	186.1800	186.9700	172.340000	172.9000	-7.421%	1,598,713	+13.973%
2025-10-30	185.0000	187.7000	177.040000	186.7600	+7.333%	2,569,527	+5.515%
2025-10-29	177.7200	180.0000	170.050000	174.0000	-3.005%	1,941,145	+13.253%
2025-10-28	187.4900	194.3600	169.250000	179.3900	-3.080%	2,454,306	+9.850%
2025-10-27	184.8500	189.2200	184.430000	185.0900	+1.720%	2,049,690	+6.467%
2025-10-24	180.0000	182.3500	178.600000	181.9600	+2.110%	1,090,468	+8.299%
2025-10-23	172.3600	179.3300	172.310000	178.2000	+3.508%	904,404	+10.584%
2025-10-22	175.6600	176.2850	169.460000	172.1600	-0.295%	844,486	+14.463%
2025-10-21	176.9500	178.5000	172.640000	172.6700	-2.397%	686,376	+14.125%
2025-10-20	167.2600	176.9300	167.260000	176.9100	+6.144%	742,481	+11.390%
2025-10-17	167.6800	169.4500	162.050000	166.6700	-1.768%	795,875	+18.234%
2025-10-16	177.4800	178.0000	168.950000	169.6700	-2.578%	721,078	+16.143%
2025-10-15	171.4200	176.8647	171.420000	174.1600	+2.111%	1,087,885	+13.149%
2025-10-14	165.5600	171.4700	163.090000	170.5600	+0.863%	918,472	+15.537%
2025-10-13	166.6800	170.3300	165.020000	169.1000	+3.672%	667,092	+16.535%
2025-10-10	171.4100	172.6599	162.590000	163.1100	-3.702%	1,037,505	+20.814%
2025-10-09	170.9700	171.6597	167.410000	169.3800	-0.604%	419,609	+16.342%
2025-10-08	171.7200	172.3400	169.040000	170.4100	-0.269%	821,454	+15.639%
2025-10-07	172.7800	174.3900	168.840000	170.8700	-0.344%	626,832	+15.327%
2025-10-06	171.7500	174.9300	170.655000	171.4600	+1.049%	602,530	+14.931%
2025-10-03	172.8100	174.9900	167.160000	169.6800	-1.441%	931,982	+16.136%
2025-10-02	175.0900	175.0900	168.440000	172.1600	-0.549%	823,258	+14.463%
2025-10-01	164.5700	173.8100	164.070000	173.1100	+3.746%	1,264,001	+13.835%
2025-09-30	165.8200	168.4912	164.500000	166.8600	+2.199%	817,838	+18.099%
2025-09-29	165.1900	167.7900	162.290000	163.2700	-0.970%	775,913	+20.696%
2025-09-26	172.2600	172.2600	163.390000	164.8700	-3.177%	1,187,072	+19.524%
2025-09-25	175.5500	175.5500	170.048900	170.2800	-4.428%	1,249,933	+15.727%
2025-09-24	182.3500	182.3500	176.701000	178.1700	-1.818%	1,198,430	+10.602%
2025-09-23	182.1800	184.4441	180.490000	181.4700	-0.231%	1,020,552	+8.591%
2025-09-22	178.8900	182.0100	177.380000	181.8900	+1.677%	942,235	+8.340%
2025-09-19	178.9400	179.3817	175.053000	178.8900	+0.404%	1,312,633	+10.157%
2025-09-18	176.6900	180.7800	174.130000	178.1700	+2.373%	1,180,591	+10.602%
2025-09-17	172.9550	175.3100	171.010000	174.0400	+0.167%	855,900	+13.227%
2025-09-16	173.3700	174.4100	171.020000	173.7500	+0.719%	651,457	+13.416%
2025-09-15	171.2300	174.0410	170.530000	172.5100	+0.495%	831,729	+14.231%
2025-09-12	170.3400	172.5856	168.310100	171.6600	+1.066%	1,015,627	+14.797%
2025-09-11	167.9000	171.2200	160.000000	169.8500	+1.032%	1,356,744	+16.020%
2025-09-10	167.0000	170.2100	165.950000	168.1150	+1.648%	1,141,094	+17.217%
2025-09-09	165.6600	166.2900	162.680000	165.3900	-0.619%	1,141,752	+19.149%
2025-09-08	155.7600	167.4900	154.110100	166.4200	+8.065%	2,326,339	+18.411%
2025-09-05	156.4600	157.8200	152.080000	154.0000	-0.996%	1,489,384	+27.961%
2025-09-04	151.2300	155.6800	151.230000	155.5500	+3.088%	1,003,935	+26.686%
2025-09-03	150.0000	152.1700	148.430000	150.8900	+0.533%	961,183	+30.598%
2025-09-02	152.2500	152.2500	147.980000	150.0900	-2.444%	936,491	+31.295%
2025-08-29	155.0000	156.2600	152.600000	153.8500	-0.991%	1,346,682	+28.086%
2025-08-28	150.9900	155.4900	150.540000	155.3900	+3.656%	1,152,588	+26.816%
2025-08-27	148.6700	150.9600	145.500000	149.9100	+0.483%	998,345	+31.452%
2025-08-26	148.6900	152.9300	148.050000	149.1900	+0.255%	1,015,440	+32.087%
2025-08-25	149.8000	150.4200	146.570000	148.8100	+0.745%	1,129,746	+32.424%
2025-08-22	146.3500	150.7699	144.975000	147.7100	+1.109%	1,383,193	+33.410%
2025-08-21	140.2600	149.3500	140.260000	146.0900	+4.053%	1,390,977	+34.889%
2025-08-20	142.5000	143.4500	138.060000	140.4000	-0.433%	1,078,013	+40.356%
2025-08-19	140.8600	143.7092	139.840100	141.0100	-1.018%	833,884	+39.749%
2025-08-18	144.2000	146.6800	141.050000	142.4600	-1.562%	1,062,047	+38.327%
2025-08-15	145.0000	145.7700	143.000000	144.7200	-0.124%	887,589	+36.166%
2025-08-14	144.0000	145.8900	142.060200	144.9000	-0.753%	864,327	+35.997%
2025-08-13	143.7200	146.1200	140.300000	146.0000	+2.413%	1,205,645	+34.973%
2025-08-12	138.1800	142.6600	136.850000	142.5600	+3.289%	978,048	+38.230%
2025-08-11	136.5600	140.2400	135.030000	138.0200	+1.441%	797,989	+42.776%
2025-08-08	138.0800	139.0300	134.490000	136.0600	-1.456%	592,847	+44.833%
2025-08-07	137.7700	142.3600	136.860000	138.0700	+0.320%	966,904	+42.725%
2025-08-06	139.2600	139.9899	135.740000	137.6300	-0.971%	1,392,163	+43.181%
2025-08-05	142.9000	142.9000	137.080000	138.9800	-1.760%	1,236,646	+41.790%
2025-08-04	140.1800	141.5800	136.110300	141.4700	+3.022%	1,163,341	+39.295%
2025-08-01	134.7450	140.9500	128.320000	137.3200	-0.211%	1,888,711	+43.504%
2025-07-31	147.4900	152.8200	136.620000	137.6100	-4.742%	2,788,191	+43.202%
2025-07-30	126.4500	146.4999	126.200000	144.4600	+26.564%	7,157,646	+36.411%
2025-07-29	116.3000	117.2300	113.430000	114.1400	-0.210%	1,213,011	+72.648%
2025-07-28	118.0500	118.1600	113.480000	114.3800	-2.389%	1,472,714	+72.285%
2025-07-25	111.3200	117.3000	110.765000	117.1800	+6.605%	1,357,171	+68.169%
2025-07-24	112.3700	112.8300	109.900000	109.9200	-2.032%	825,468	+79.276%
2025-07-23	111.0300	113.1800	110.960000	112.2000	+1.154%	947,775	+75.633%
2025-07-22	113.5000	115.1450	110.870000	110.9200	-2.599%	897,115	+77.660%
2025-07-21	114.0700	114.8000	111.810000	113.8800	+0.255%	787,493	+73.042%
2025-07-18	116.0000	117.0000	112.920000	113.5900	-1.781%	822,649	+73.484%
2025-07-17	115.6400	119.4900	115.450000	115.6500	+0.434%	1,070,532	+70.393%
2025-07-16	115.3900	115.6200	111.290000	115.1500	+1.195%	1,017,522	+71.133%
2025-07-15	115.4400	116.3900	112.330000	113.7900	-0.759%	1,255,638	+73.179%
2025-07-14	111.0000	116.2990	110.400000	114.6600	+3.316%	1,576,434	+71.865%
2025-07-11	111.5000	113.3540	109.130000	110.9800	-1.509%	1,296,336	+77.564%
2025-07-10	111.0000	114.0300	109.175000	112.6800	+2.056%	1,818,650	+74.885%
2025-07-09	111.0000	112.1600	109.050000	110.4100	+0.592%	1,432,177	+78.480%
2025-07-08	111.6100	113.5300	108.470000	109.7600	-1.552%	1,684,501	+79.537%
2025-07-07	113.6500	114.4000	110.180000	111.4900	-3.010%	1,736,749	+76.751%
2025-07-03	114.7600	115.8000	112.507000	114.9500	+1.600%	961,130	+71.431%
2025-07-02	113.8600	115.2400	111.470000	113.1400	-0.632%	2,046,098	+74.174%
2025-07-01	115.0700	116.0000	110.550000	113.8600	-1.026%	2,595,204	+73.072%
2025-06-30	119.2600	119.5000	114.180000	115.0400	-3.002%	2,754,017	+71.297%
2025-06-27	120.9600	123.7767	117.480000	118.6000	-2.795%	17,044,568	+66.155%
2025-06-26	128.0000	130.2800	121.685000	122.0100	-2.392%	2,157,175	+61.511%
2025-06-25	135.5000	136.0000	124.200000	125.0000	-7.442%	2,287,279	+57.648%
2025-06-24	131.1100	136.5499	127.505000	135.0500	+3.701%	1,198,479	+45.916%
2025-06-23	128.0000	132.1900	126.400000	130.2300	+0.883%	1,476,729	+51.317%
2025-06-20	131.1400	131.2100	127.530000	129.0900	-0.761%	1,626,227	+52.653%
2025-06-18	123.4400	130.2600	122.825000	130.0800	+5.542%	1,496,814	+51.491%
2025-06-17	123.2700	126.3250	122.000000	123.2500	-0.653%	1,104,079	+59.886%
2025-06-16	126.1200	128.9800	123.740000	124.0600	+0.234%	1,104,705	+58.842%
2025-06-13	123.1100	125.9100	121.860000	123.7700	+0.024%	1,201,697	+59.215%
2025-06-12	119.4300	124.0750	118.400000	123.7400	+2.817%	837,373	+59.253%
2025-06-11	121.7300	122.9407	119.980000	120.3500	-0.644%	890,037	+63.739%
2025-06-10	125.0000	125.9600	118.690000	121.1300	-2.886%	1,121,696	+62.685%
2025-06-09	130.0900	130.9806	124.320000	124.7300	-3.437%	1,133,461	+57.989%
2025-06-06	126.1800	129.2800	124.710000	129.1700	+4.600%	1,046,107	+52.559%
2025-06-05	123.2800	126.5200	122.560000	123.4900	+0.546%	849,987	+59.576%
2025-06-04	123.2300	124.5200	121.450000	122.8200	-0.430%	663,762	+60.446%
2025-06-03	121.0800	126.3750	120.015000	123.3500	+2.493%	1,120,536	+59.757%
2025-06-02	117.0000	120.6400	115.565000	120.3500	+2.732%	868,100	+63.739%
2025-05-30	116.0600	117.6599	114.655000	117.1500	-0.510%	1,023,074	+68.212%
2025-05-29	120.0000	120.0000	116.253900	117.7500	-0.414%	749,603	+67.355%
2025-05-28	119.6900	121.0900	118.178578	118.2400	-1.384%	827,140	+66.661%
2025-05-27	117.5000	120.6100	116.097500	119.9000	+4.643%	1,268,359	+64.354%
2025-05-23	109.6800	115.1350	109.000000	114.5800	+1.461%	1,206,500	+71.985%
2025-05-22	113.2400	114.2633	111.750000	112.9300	-1.388%	935,818	+74.497%
2025-05-21	117.5100	118.6100	112.760000	114.5200	-4.007%	1,370,725	+72.075%
2025-05-20	122.0500	122.5500	118.020000	119.3000	-2.533%	1,064,397	+65.180%
2025-05-19	115.7500	122.4800	115.660000	122.4000	+3.746%	1,165,756	+60.997%
2025-05-16	118.1000	119.2900	115.700000	117.9800	+0.229%	1,514,431	+67.028%
2025-05-15	117.0000	117.8999	115.595000	117.7100	-0.541%	1,500,980	+67.411%
2025-05-14	118.2000	119.6600	114.945400	118.3500	+0.458%	1,064,795	+66.506%
2025-05-13	114.1500	119.5200	113.615000	117.8100	+4.294%	1,688,755	+67.269%
2025-05-12	113.0000	114.8000	110.080000	112.9600	+5.442%	1,330,448	+74.451%
2025-05-09	111.6500	112.0400	105.590000	107.1300	-2.618%	1,839,488	+83.945%
2025-05-08	112.1000	112.4650	108.880000	110.0100	0.000%	1,529,160	+79.129%
2025-05-07	111.9900	114.6100	106.940000	110.0100	+1.852%	2,258,669	+79.129%
2025-05-06	98.6650	108.7100	97.500000	108.0100	+7.206%	2,674,170	+82.446%
2025-05-05	90.2500	100.8200	89.750000	100.7500	+12.007%	3,300,766	+95.593%
2025-05-02	93.4950	97.1900	88.820000	89.9500	+3.510%	4,384,739	+119.077%
2025-05-01	102.5000	104.5500	86.840000	86.9000	-18.868%	6,352,157	+126.766%
2025-04-30	107.0000	108.0000	104.520000	107.1100	-1.869%	1,686,467	+83.979%
2025-04-29	108.3900	109.6900	106.570000	109.1500	+0.859%	1,043,334	+80.541%
2025-04-28	105.8500	108.9800	104.170000	108.2200	+3.224%	1,161,907	+82.092%
2025-04-25	101.3000	105.0200	100.400000	104.8400	+3.423%	1,013,924	+87.963%
2025-04-24	95.6700	102.0000	95.340000	101.3700	+5.781%	1,246,423	+94.397%
2025-04-23	97.8500	100.9400	94.620000	95.8300	+4.118%	1,227,315	+105.635%
2025-04-22	89.6000	93.1100	89.470000	92.0400	+5.369%	1,492,290	+114.103%
2025-04-21	90.8500	91.9000	85.230000	87.3500	-6.075%	1,581,536	+125.598%
2025-04-17	91.9400	94.9000	88.920000	93.0000	-1.493%	1,879,301	+111.892%
2025-04-16	94.2600	95.6419	91.150000	94.4100	-1.482%	1,687,849	+108.728%
2025-04-15	98.7500	100.2500	95.190000	95.8300	-3.270%	1,311,514	+105.635%
2025-04-14	102.8800	102.8800	97.097500	99.0700	+0.152%	1,101,597	+98.910%
2025-04-11	96.1300	100.1500	92.720000	98.9200	+2.582%	1,149,193	+99.211%
2025-04-10	103.0100	106.9400	95.000000	96.4300	-11.492%	1,972,410	+104.355%
2025-04-09	89.1500	110.8000	88.584000	108.9500	+21.069%	3,046,070	+80.872%
2025-04-08	96.7400	101.0200	87.337800	89.9900	-0.155%	2,385,668	+118.980%
2025-04-07	83.4000	99.1199	81.450100	90.1300	+2.049%	2,742,154	+118.640%
2025-04-04	96.5100	100.0000	85.620000	88.3200	-15.354%	4,020,577	+123.120%
2025-04-03	108.9850	110.6850	101.250000	104.3400	-10.005%	3,549,083	+88.863%
2025-04-02	110.4500	117.5700	109.048500	115.9400	+2.069%	946,911	+69.967%
2025-04-01	111.0100	113.9600	108.200000	113.5900	+2.306%	1,014,419	+73.484%
2025-03-31	110.0000	112.6600	107.404000	111.0300	-1.184%	1,468,967	+77.484%
2025-03-28	114.1700	114.9700	111.260000	112.3600	-1.886%	1,543,785	+75.383%
2025-03-27	111.1800	116.2700	110.270000	114.5200	+0.456%	1,071,849	+72.075%
2025-03-26	116.9200	117.7500	112.150000	114.0000	-2.514%	2,122,057	+72.860%
2025-03-25	115.4100	117.1800	111.515000	116.9400	+1.767%	1,948,496	+68.514%
2025-03-24	109.7400	115.3200	109.555000	114.9100	+7.162%	1,270,318	+71.491%
2025-03-21	105.5400	107.9700	102.540000	107.2300	+0.497%	1,397,877	+83.773%
2025-03-20	107.2800	107.9850	105.500000	106.7000	-2.119%	1,323,315	+84.686%
2025-03-19	102.0700	109.2400	101.410000	109.0100	+6.465%	1,153,365	+80.772%
2025-03-18	106.8300	106.8300	101.719000	102.3900	-4.291%	1,046,220	+92.460%
2025-03-17	104.3300	107.7950	103.150000	106.9800	+2.560%	960,993	+84.203%
2025-03-14	103.3100	105.1500	100.300000	104.3100	+3.093%	1,117,011	+88.918%
2025-03-13	103.8600	105.0400	98.280000	101.1800	-1.995%	1,323,080	+94.762%
2025-03-12	109.5800	114.4300	100.210000	103.2400	-2.216%	2,170,718	+90.876%
2025-03-11	98.6300	108.9000	98.500000	105.5800	+8.077%	1,862,565	+86.645%
2025-03-10	102.0900	102.0900	96.510000	97.6900	-6.266%	2,187,526	+101.720%
2025-03-07	106.2200	108.9400	99.680000	104.2200	-3.750%	2,568,805	+89.081%
2025-03-06	110.1700	112.6300	106.000000	108.2800	-4.287%	2,521,326	+81.991%
2025-03-05	116.5200	118.9900	113.050000	113.1300	-1.763%	1,932,020	+74.189%
2025-03-04	117.0000	118.9600	111.620000	115.1600	-2.909%	2,604,120	+71.118%
2025-03-03	126.5100	129.9900	116.220000	118.6100	-7.847%	3,735,786	+66.141%
2025-02-28	128.5350	129.9600	124.390000	128.7100	-0.710%	2,096,213	+53.104%
2025-02-27	137.7500	139.4900	127.600000	129.6300	-7.618%	2,440,953	+52.017%
2025-02-26	136.6500	143.8400	135.460000	140.3200	+5.543%	2,099,617	+40.436%
2025-02-25	126.6100	133.4100	125.000000	132.9500	+2.191%	1,930,015	+48.221%
2025-02-24	132.0000	135.0000	127.395000	130.1000	+0.611%	2,859,581	+51.468%
2025-02-21	145.0000	145.9700	127.570000	129.3100	-10.089%	3,871,749	+52.393%
2025-02-20	149.7350	158.8300	139.280000	143.8200	+14.370%	6,235,486	+37.018%
2025-02-19	118.1800	126.2900	118.180000	125.7500	+5.513%	1,904,536	+56.708%
2025-02-18	115.2100	119.7350	114.500000	119.1800	+4.921%	1,343,615	+65.347%
2025-02-14	108.1700	115.4700	105.520100	113.5900	+5.254%	1,703,201	+73.484%
2025-02-13	112.4700	114.3990	106.880000	107.9200	-5.919%	2,502,975	+82.598%
2025-02-12	115.7400	121.6100	113.890000	114.7100	-4.016%	1,662,631	+71.790%
2025-02-11	116.9800	119.6700	115.000000	119.5100	+2.425%	898,242	+64.890%
2025-02-10	116.0000	120.9100	114.660000	116.6800	+3.403%	1,714,908	+68.889%
2025-02-07	119.3200	119.6736	109.860000	112.8400	-5.025%	2,276,420	+74.637%
2025-02-06	120.1100	122.5500	117.620000	118.8100	+1.590%	2,121,328	+65.861%