Dark

HLNE
Hamilton Lane Incorporated Class A Common Stock
stock NASDAQ

At Close

Aug 19, 2026 3:59:54 PM EDT

104.86USD+3.719%(+3.76)433,929

100.43Bid 105.10Ask 4.67Spread

Pre-market

Aug 19, 2026 9:04:30 AM EDT

101.70USD+0.593%(+0.60)533

After-hours

Aug 18, 2026 4:09:30 PM EDT

101.75USD+0.693%(+0.70)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	102.7700	106.0200	102.3600	104.8600	+3.719%	433,929	0.000%
2026-08-18	100.7400	102.6300	98.7400	101.1000	+0.258%	419,810	+3.719%
2026-08-17	103.4300	104.0600	100.7400	100.8400	-3.262%	667,077	+3.987%
2026-08-14	107.1900	107.1900	103.8000	104.2400	-2.752%	560,374	+0.595%
2026-08-13	104.1900	107.8100	103.4600	107.1900	+3.776%	559,483	-2.174%
2026-08-12	104.6300	105.2500	102.2300	103.2900	-1.478%	728,254	+1.520%
2026-08-11	100.2900	106.1000	99.8200	104.8400	+4.464%	843,550	+0.019%
2026-08-10	100.5950	101.4350	98.6700	100.3600	-0.663%	561,640	+4.484%
2026-08-07	99.7300	102.0800	99.6400	101.0300	+2.631%	829,200	+3.791%
2026-08-06	100.8100	101.7800	98.2400	98.4400	-2.351%	669,750	+6.522%
2026-08-05	103.8900	106.4700	100.5600	100.8100	-0.787%	1,000,041	+4.017%
2026-08-04	99.0700	103.1700	97.3400	101.6100	+7.059%	1,346,512	+3.199%
2026-08-03	90.1500	95.2500	90.0000	94.9100	+6.748%	1,160,172	+10.484%
2026-07-31	88.9600	89.6793	88.0000	88.9100	-0.045%	599,502	+17.939%
2026-07-30	87.9200	89.7400	85.7800	88.9500	+0.293%	868,995	+17.886%
2026-07-29	88.3000	90.2550	87.2800	88.6900	-0.927%	793,392	+18.232%
2026-07-28	87.7100	90.7900	87.7000	89.5200	+2.064%	889,878	+17.136%
2026-07-27	84.6400	88.1200	84.4150	87.7100	+5.471%	1,030,073	+19.553%
2026-07-24	81.5300	84.4300	81.1200	83.1600	+2.477%	440,667	+26.094%
2026-07-23	80.1200	82.7000	79.3400	81.1500	+0.012%	510,377	+29.217%
2026-07-22	84.3800	84.6100	80.0000	81.1400	-3.726%	580,151	+29.233%
2026-07-21	83.8600	85.8400	83.6800	84.2800	-0.378%	571,614	+24.419%
2026-07-20	85.7600	85.8000	81.6800	84.6000	-1.456%	941,945	+23.948%
2026-07-17	84.3600	87.1000	84.1918	85.8500	-0.058%	590,345	+22.143%
2026-07-16	84.7800	86.0300	84.4400	85.9000	+0.128%	879,469	+22.072%
2026-07-15	84.0900	87.9000	84.0000	85.7900	+4.089%	658,496	+22.229%
2026-07-14	80.3200	84.1300	80.0000	82.4200	+1.678%	653,123	+27.226%
2026-07-13	81.7400	82.7400	80.5200	81.0600	-0.037%	460,021	+29.361%
2026-07-10	81.8100	83.4050	80.3350	81.0900	+0.595%	725,446	+29.313%
2026-07-09	78.9600	81.1100	78.5800	80.6100	+2.090%	589,520	+30.083%
2026-07-08	79.8500	80.6000	78.7200	78.9600	-2.047%	582,863	+32.801%
2026-07-07	82.4600	83.3750	80.2500	80.6100	-2.244%	810,668	+30.083%
2026-07-06	79.7700	83.4000	79.6300	82.4600	+3.385%	940,452	+27.165%
2026-07-02	79.9300	80.8150	77.4400	79.7600	+1.398%	1,080,973	+31.469%
2026-07-01	79.2700	82.7200	77.4600	78.6600	-0.216%	880,539	+33.308%
2026-06-30	75.3400	79.4900	73.8700	78.8300	+5.107%	918,349	+33.020%
2026-06-29	77.8400	79.2800	72.7800	75.0000	-3.562%	1,024,044	+39.813%
2026-06-26	76.3300	78.7100	75.7150	77.7700	+2.034%	2,829,961	+34.833%
2026-06-25	74.4200	76.7900	74.4200	76.2200	+3.293%	1,049,450	+37.575%
2026-06-24	76.3100	76.3100	71.8800	73.7900	-2.433%	1,036,552	+42.106%
2026-06-23	78.4900	79.7750	74.9600	75.6300	-4.880%	863,100	+38.649%
2026-06-22	82.0000	83.7700	79.4100	79.5100	-3.296%	983,455	+31.883%
2026-06-18	81.6900	83.3900	80.7100	82.2200	+1.007%	1,258,709	+27.536%
2026-06-17	87.0000	87.6150	81.1600	81.4000	-6.673%	1,244,640	+28.821%
2026-06-16	84.0900	88.0450	84.0000	87.2200	+6.379%	893,708	+20.225%
2026-06-15	81.9900	85.1100	81.9200	81.9900	+2.360%	933,339	+27.894%
2026-06-12	78.8200	80.5650	78.1900	80.1000	+1.727%	911,517	+30.911%
2026-06-11	78.0000	79.1300	75.9300	78.7400	+0.832%	788,319	+33.172%
2026-06-10	79.2700	81.5000	77.0950	78.0900	-2.388%	948,422	+34.281%
2026-06-09	79.9550	83.7300	79.6400	80.0000	+0.038%	1,436,309	+31.075%
2026-06-08	80.4600	81.8999	79.1000	79.9700	-0.609%	900,716	+31.124%
2026-06-05	83.1700	83.7099	79.1500	80.4600	-2.673%	748,359	+30.326%
2026-06-04	81.6400	84.4500	81.6400	82.6700	+2.276%	1,174,734	+26.842%
2026-06-03	80.4100	80.9200	76.7900	80.8300	-4.749%	1,751,475	+29.729%
2026-06-02	87.3800	87.3800	84.5800	84.8600	-4.005%	772,055	+23.568%
2026-06-01	86.7700	90.2600	86.5100	88.4000	+1.458%	850,264	+18.620%
2026-05-29	87.9800	89.0000	86.5650	87.1300	+1.138%	1,317,462	+20.349%
2026-05-28	90.3500	90.3500	82.2300	86.1500	-4.796%	1,777,990	+21.718%
2026-05-27	90.6200	93.5200	90.3300	90.4900	+0.144%	1,179,774	+15.880%
2026-05-26	91.4300	91.4300	88.1000	90.3600	+0.044%	1,121,715	+16.047%
2026-05-22	89.9900	91.2000	89.2200	90.3200	+1.953%	988,472	+16.098%
2026-05-21	86.5200	89.9100	83.5000	88.5900	+4.089%	1,013,322	+18.366%
2026-05-20	84.0400	85.8200	82.6850	85.1100	+1.189%	617,871	+23.205%
2026-05-19	86.7100	87.6399	84.0500	84.1100	-3.043%	555,103	+24.670%
2026-05-18	84.8700	87.1650	84.8600	86.7500	+1.867%	633,561	+20.876%
2026-05-15	87.8500	88.2350	84.9700	85.1600	-2.796%	599,497	+23.133%
2026-05-14	87.3950	89.9200	86.4150	87.6100	+1.003%	676,352	+19.690%
2026-05-13	86.0400	86.8500	84.0800	86.7400	-0.436%	587,442	+20.890%
2026-05-12	88.6900	88.9157	86.6900	87.1200	-1.626%	693,701	+20.363%
2026-05-11	88.8600	89.9950	87.4700	88.5600	-0.494%	714,239	+18.406%
2026-05-08	88.8900	89.4600	85.9000	89.0000	+0.045%	766,746	+17.820%
2026-05-07	89.6200	90.6100	87.4950	88.9600	+0.011%	1,139,611	+17.873%
2026-05-06	93.0100	93.0400	88.0450	88.9500	-3.744%	1,063,264	+17.886%
2026-05-05	91.1700	93.7100	89.7300	92.4100	+1.416%	1,145,686	+13.473%
2026-05-04	92.5600	94.0800	90.2900	91.1200	-1.556%	749,127	+15.079%
2026-05-01	93.0900	94.8600	90.5150	92.5600	+0.620%	988,955	+13.289%
2026-04-30	87.7400	94.9400	86.9800	91.9900	+3.803%	1,132,547	+13.991%
2026-04-29	89.9400	90.1100	86.4750	88.6200	-2.347%	1,418,929	+18.325%
2026-04-28	89.4600	93.4700	88.2200	90.7500	+1.442%	1,527,711	+15.548%
2026-04-27	94.8000	95.6850	87.8700	89.4600	-5.673%	2,549,956	+17.214%
2026-04-24	103.8100	103.9900	94.0600	94.8400	-8.065%	2,017,312	+10.565%
2026-04-23	105.4500	106.6000	100.7700	103.1600	-2.670%	450,852	+1.648%
2026-04-22	107.5900	108.9200	105.4350	105.9900	-0.132%	433,737	-1.066%
2026-04-21	106.8400	111.0100	105.6400	106.1300	-0.655%	397,059	-1.197%
2026-04-20	105.8400	109.0800	105.8100	106.8300	+0.047%	837,501	-1.844%
2026-04-17	106.3800	108.5200	105.5700	106.7800	+2.506%	606,053	-1.798%
2026-04-16	109.8400	110.2400	104.1700	104.1700	-0.904%	724,537	+0.662%
2026-04-15	103.2400	106.5700	103.0000	105.1200	+3.505%	576,130	-0.247%
2026-04-14	99.9600	102.9500	98.6700	101.5600	+2.513%	821,968	+3.249%
2026-04-13	91.5200	99.6000	91.5200	99.0700	+7.358%	1,637,698	+5.844%
2026-04-10	94.5800	94.5800	92.1300	92.2800	-2.648%	513,743	+13.632%
2026-04-09	96.8500	98.0000	93.9500	94.7900	-2.389%	630,197	+10.623%
2026-04-08	101.1900	102.3300	95.7900	97.1100	+0.559%	694,144	+7.981%
2026-04-07	95.2100	96.9890	93.3800	96.5700	+1.269%	600,427	+8.584%
2026-04-06	93.9500	95.6800	92.4400	95.3600	+1.242%	618,826	+9.962%
2026-04-02	94.7700	96.2750	90.4700	94.1900	-2.907%	775,832	+11.328%
2026-04-01	100.9000	100.9000	96.8400	97.0100	-2.404%	433,760	+8.092%
2026-03-31	99.5900	101.9300	98.3000	99.4000	+1.543%	458,062	+5.493%
2026-03-30	94.9500	98.7900	94.9500	97.8900	+3.292%	570,690	+7.120%
2026-03-27	96.3000	96.8000	93.2400	94.7700	-2.830%	398,571	+10.647%
2026-03-26	99.1500	100.9600	97.4000	97.5300	-3.302%	685,142	+7.516%
2026-03-25	101.1300	103.0900	97.7250	100.8600	+1.316%	837,385	+3.966%
2026-03-24	100.3900	101.4000	97.9400	99.5500	-2.412%	770,198	+5.334%
2026-03-23	102.4600	103.3800	100.4000	102.0100	+2.430%	889,728	+2.794%
2026-03-20	100.1600	100.9100	98.4400	99.5900	-1.396%	807,501	+5.292%
2026-03-19	101.0500	102.6500	99.3500	101.0000	-1.636%	727,577	+3.822%
2026-03-18	98.9100	104.2150	98.3900	102.6800	+2.108%	799,063	+2.123%
2026-03-17	99.0700	102.7300	99.0700	100.5600	+3.499%	489,519	+4.276%
2026-03-16	97.2500	99.9500	96.8500	97.1600	+0.320%	528,678	+7.925%
2026-03-13	95.9600	98.5650	95.2500	96.8500	+2.780%	809,890	+8.271%
2026-03-12	95.1500	96.6500	92.7700	94.2300	-4.033%	1,966,992	+11.281%
2026-03-11	104.4800	105.0000	96.0000	98.1900	-6.020%	1,182,387	+6.793%
2026-03-10	105.6700	105.9700	102.9800	104.4800	-1.032%	413,012	+0.364%
2026-03-09	104.3400	106.2200	100.4001	105.5700	-0.938%	764,268	-0.673%
2026-03-06	107.2100	107.7500	104.1300	106.5700	-3.136%	849,394	-1.605%
2026-03-05	106.4800	110.1900	106.4800	110.0200	+2.439%	1,061,800	-4.690%
2026-03-04	107.2800	109.6500	106.6200	107.4000	+0.028%	534,070	-2.365%
2026-03-03	103.3500	108.4200	101.6000	107.3700	+0.505%	1,208,943	-2.338%
2026-03-02	101.7300	108.1900	101.5600	106.8300	+1.801%	843,282	-1.844%
2026-02-27	105.3200	106.3200	101.3900	104.9400	-2.932%	1,047,547	-0.076%
2026-02-26	108.3600	110.3500	105.4500	108.1100	+1.770%	950,530	-3.006%
2026-02-25	106.4300	106.5000	99.8300	106.2300	+4.403%	1,380,501	-1.290%
2026-02-24	100.9900	103.8400	100.0000	101.7500	+0.613%	1,257,849	+3.057%
2026-02-23	106.3300	106.7500	98.0000	101.1300	-5.504%	1,349,552	+3.688%
2026-02-20	111.7700	111.7700	105.5600	107.0200	-5.292%	1,594,152	-2.018%
2026-02-19	121.7200	123.5300	107.0600	113.0000	-8.272%	1,410,371	-7.204%
2026-02-18	123.8300	123.8300	120.2500	123.1900	+2.684%	494,325	-14.879%
2026-02-17	122.9400	125.1450	119.4700	119.9700	-2.273%	409,526	-12.595%
2026-02-13	124.1900	125.1173	121.4450	122.7600	-0.260%	438,128	-14.581%
2026-02-12	128.5100	132.8000	122.9800	123.0800	-3.671%	473,199	-14.803%
2026-02-11	133.4800	134.3000	126.1500	127.7700	-3.932%	406,455	-17.931%
2026-02-10	134.0000	136.7400	132.6100	133.0000	-0.798%	435,032	-21.158%
2026-02-09	131.4800	134.8621	130.6300	134.0700	+1.784%	321,153	-21.787%
2026-02-06	134.2200	135.9600	130.6800	131.7200	0.000%	606,480	-20.392%
2026-02-05	141.1300	141.4400	131.5300	131.7200	-6.601%	716,540	-20.392%
2026-02-04	137.7400	143.9100	133.8178	141.0300	+3.630%	720,829	-25.647%
2026-02-03	135.8100	149.4400	133.7800	136.0900	-3.742%	1,557,096	-22.948%
2026-02-02	140.6700	142.8299	137.8900	141.3800	+0.099%	518,570	-25.831%
2026-01-30	142.4200	146.4050	139.9000	141.2400	-0.829%	506,451	-25.758%
2026-01-29	149.5100	150.3100	141.4400	142.4200	-4.185%	474,443	-26.373%
2026-01-28	147.8300	150.1300	145.9600	148.6400	+0.869%	266,551	-29.454%
2026-01-27	147.8400	148.2700	144.7000	147.3600	-0.547%	304,659	-28.841%
2026-01-26	149.5300	152.3850	147.5600	148.1700	-0.856%	427,801	-29.230%
2026-01-23	151.8000	151.8000	147.4300	149.4500	-1.742%	378,622	-29.836%
2026-01-22	154.8000	155.5900	151.7800	152.1000	-0.536%	354,714	-31.059%
2026-01-21	149.7400	154.2050	149.7400	152.9200	+2.411%	469,566	-31.428%
2026-01-20	149.7500	152.6600	148.9400	149.3200	-2.271%	610,000	-29.775%
2026-01-16	153.4300	155.6600	152.1200	152.7900	-0.683%	562,481	-31.370%
2026-01-15	148.9300	154.3999	148.7500	153.8400	+3.799%	396,499	-31.838%
2026-01-14	145.2800	149.1600	143.6950	148.2100	+1.507%	422,330	-29.249%
2026-01-13	151.5500	151.5500	144.6800	146.0100	-3.273%	388,303	-28.183%
2026-01-12	146.8400	151.0900	145.9400	150.9500	+1.821%	534,594	-30.533%
2026-01-09	146.8300	149.0700	145.4100	148.2500	+1.057%	417,548	-29.268%
2026-01-08	144.7200	146.8400	144.1300	146.7000	+1.172%	409,633	-28.521%
2026-01-07	146.5800	147.8301	143.4500	145.0000	-1.246%	421,197	-27.683%
2026-01-06	144.7000	149.0050	144.7000	146.8300	+1.472%	705,415	-28.584%
2026-01-05	137.0200	147.6200	136.9000	144.7000	+5.883%	940,290	-27.533%
2026-01-02	135.0000	138.1200	134.2600	136.6600	+1.750%	354,948	-23.269%
2025-12-31	135.8200	136.3000	134.2850	134.3100	-1.119%	309,233	-21.927%
2025-12-30	136.6800	137.0400	135.2400	135.8300	-1.107%	388,320	-22.801%
2025-12-29	138.6800	140.1000	135.6600	137.3500	-0.809%	375,509	-23.655%
2025-12-26	138.6400	140.1200	137.1975	138.4700	-0.123%	426,854	-24.272%
2025-12-24	138.6400	139.1600	135.0000	138.6400	+0.137%	231,796	-24.365%
2025-12-23	138.5200	139.4925	137.9000	138.4500	-0.029%	372,619	-24.261%
2025-12-22	135.2800	139.7900	134.2900	138.4900	+3.020%	545,591	-24.283%
2025-12-19	133.6900	135.0600	132.2500	134.4300	+0.538%	1,518,287	-21.997%
2025-12-18	132.5900	134.7950	132.4500	133.7100	+1.488%	558,472	-21.577%
2025-12-17	131.8900	133.4350	130.8400	131.7500	-0.076%	686,409	-20.410%
2025-12-16	129.8700	133.0000	129.4400	131.8500	+2.376%	515,758	-20.470%
2025-12-15	131.3300	133.3300	127.9200	128.7900	-1.075%	427,004	-18.581%
2025-12-12	133.5500	134.5100	129.8700	130.1900	-2.333%	485,843	-19.456%
2025-12-11	132.9800	135.5600	131.6400	133.3000	+0.962%	452,275	-21.335%
2025-12-10	128.5000	133.5400	127.2700	132.0300	+2.579%	694,049	-20.579%
2025-12-09	126.9900	129.6000	126.9900	128.7100	+1.386%	496,167	-18.530%
2025-12-08	124.7900	127.6300	123.3500	126.9500	+1.398%	585,933	-17.401%
2025-12-05	123.3300	127.0300	121.5508	125.2000	+1.557%	731,313	-16.246%
2025-12-04	123.2300	125.1300	122.2800	123.2800	+0.195%	670,037	-14.942%
2025-12-03	121.4900	125.1350	121.4900	123.0400	+1.560%	390,469	-14.776%
2025-12-02	121.9500	123.7000	120.9300	121.1500	-0.493%	401,453	-13.446%
2025-12-01	122.4000	125.9600	118.9901	121.7500	-1.763%	457,726	-13.873%
2025-11-28	123.6600	124.9000	121.9012	123.9350	+1.246%	226,691	-15.391%
2025-11-26	123.2500	125.3500	122.1500	122.4100	-0.528%	368,433	-14.337%
2025-11-25	121.0100	124.6400	120.1300	123.0600	+2.328%	632,410	-14.790%
2025-11-24	121.7700	122.4900	119.8950	120.2600	-1.515%	420,745	-12.806%
2025-11-21	122.3100	123.2300	120.2300	122.1100	+1.026%	764,254	-14.127%
2025-11-20	126.2600	129.0050	120.0600	120.8700	-3.512%	485,983	-13.246%
2025-11-19	125.4200	125.9500	122.1950	125.2700	+0.032%	562,326	-16.293%
2025-11-18	125.8500	127.3250	124.5930	125.2300	-1.293%	696,165	-16.266%
2025-11-17	130.6000	131.2700	126.6400	126.8700	-3.337%	522,069	-17.348%
2025-11-14	130.0600	132.3600	128.9150	131.2500	+0.076%	371,483	-20.107%
2025-11-13	133.5500	134.6350	130.6800	131.1500	-2.491%	582,348	-20.046%
2025-11-12	132.5000	136.2800	131.6650	134.5000	+1.663%	571,107	-22.037%
2025-11-11	131.4700	133.7200	130.9400	132.3000	+1.496%	516,849	-20.741%
2025-11-10	131.0200	132.7900	129.5900	130.3500	-0.527%	527,756	-19.555%
2025-11-07	127.0600	131.5300	125.4200	131.0400	+2.495%	733,098	-19.979%
2025-11-06	128.6000	128.6000	124.5000	127.8500	+3.121%	899,306	-17.982%
2025-11-05	124.1700	126.3250	122.9350	123.9800	+1.399%	719,252	-15.422%
2025-11-04	119.4300	125.0000	115.3200	122.2700	+6.386%	927,451	-14.239%
2025-11-03	112.8100	116.0400	111.9825	114.9300	+0.851%	645,127	-8.762%
2025-10-31	113.2400	114.7900	112.5900	113.9600	-0.123%	403,037	-7.985%
2025-10-30	114.9100	115.9850	113.9700	114.1000	-1.135%	496,758	-8.098%
2025-10-29	117.4000	119.5950	114.2600	115.4100	-2.104%	341,219	-9.141%
2025-10-28	119.8500	122.1300	117.7500	117.8900	-1.726%	537,927	-11.053%
2025-10-27	120.2400	122.1600	118.7975	119.9600	+0.993%	270,980	-12.588%
2025-10-24	120.3700	123.0000	118.6200	118.7800	-0.118%	187,351	-11.719%
2025-10-23	119.5900	120.4400	116.8700	118.9200	-0.560%	342,577	-11.823%
2025-10-22	120.7800	121.3900	118.6100	119.5900	-1.141%	270,303	-12.317%
2025-10-21	119.4000	123.4200	119.4000	120.9700	+0.968%	374,158	-13.317%
2025-10-20	118.6200	121.3000	117.6850	119.8100	+1.499%	355,224	-12.478%
2025-10-17	117.9300	118.8900	116.7600	118.0400	+0.366%	303,498	-11.166%
2025-10-16	120.4000	120.8400	115.7900	117.6100	-2.147%	715,933	-10.841%
2025-10-15	126.9487	127.2076	119.1000	120.1900	-3.786%	518,988	-12.755%
2025-10-14	123.5200	127.2600	122.2478	124.9200	+1.693%	882,166	-16.058%
2025-10-13	120.5500	124.0200	119.0900	122.8400	+3.873%	751,073	-14.637%
2025-10-10	118.9700	119.2200	114.6300	118.2600	-0.496%	1,163,306	-11.331%
2025-10-09	120.5100	120.5100	115.9700	118.8500	-0.793%	634,645	-11.771%
2025-10-08	122.9100	123.0550	119.7200	119.8000	-2.284%	480,864	-12.471%
2025-10-07	125.4800	126.7799	122.5300	122.6000	-1.991%	386,481	-14.470%
2025-10-06	127.9300	129.4622	123.7050	125.0900	-1.967%	679,554	-16.172%
2025-10-03	127.9400	128.4200	125.7100	127.6000	+0.830%	866,740	-17.821%
2025-10-02	129.0000	129.0000	125.9400	126.5500	-1.747%	593,316	-17.139%
2025-10-01	133.9800	134.2950	128.6300	128.8000	-4.444%	554,201	-18.587%
2025-09-30	139.2100	139.2100	133.1935	134.7900	-3.029%	320,278	-22.205%
2025-09-29	141.6600	142.3350	138.8900	139.0000	-1.348%	300,434	-24.561%
2025-09-26	140.4600	140.9650	138.1400	140.9000	+0.888%	213,776	-25.578%
2025-09-25	140.7800	142.1700	139.5000	139.6600	-2.185%	442,192	-24.918%
2025-09-24	150.4300	151.6100	142.0800	142.7800	-4.750%	547,372	-26.558%
2025-09-23	150.0700	151.9400	149.3300	149.9000	+0.503%	452,869	-30.047%
2025-09-22	149.5300	150.0000	147.3700	149.1500	-0.805%	367,991	-29.695%
2025-09-19	150.6600	150.9800	148.6900	150.3600	-0.414%	1,090,538	-30.261%
2025-09-18	149.1900	152.4100	147.7800	150.9850	+3.322%	316,187	-30.549%
2025-09-17	147.6300	150.3100	145.5000	146.1300	-0.983%	236,286	-28.242%
2025-09-16	146.5300	147.9100	145.3800	147.5800	+0.717%	276,770	-28.947%
2025-09-15	149.0700	153.0000	146.4400	146.5300	-1.519%	295,297	-28.438%
2025-09-12	153.9600	154.6700	148.5400	148.7900	-3.257%	299,411	-29.525%
2025-09-11	150.3600	154.4200	149.4600	153.8000	+3.049%	316,724	-31.821%
2025-09-10	147.7700	152.1900	147.7250	149.2500	+0.885%	314,914	-29.742%
2025-09-09	148.0000	149.0900	146.2200	147.9400	-0.484%	332,340	-29.120%
2025-09-08	146.5300	148.9700	145.6850	148.6600	+1.738%	461,837	-29.463%
2025-09-05	147.9600	148.7100	144.3600	146.1200	-0.626%	318,368	-28.237%
2025-09-04	145.0300	147.1100	143.8309	147.0400	+2.267%	452,194	-28.686%
2025-09-03	147.2800	148.8300	142.1550	143.7800	-4.560%	757,296	-27.069%
2025-09-02	151.5700	153.0200	147.9600	150.6500	-2.391%	238,217	-30.395%
2025-08-29	155.0000	155.1900	152.7100	154.3400	-0.336%	299,723	-32.059%
2025-08-28	154.9900	156.1525	154.0000	154.8600	+0.220%	235,619	-32.287%
2025-08-27	153.5400	155.8000	153.1850	154.5200	+0.117%	281,838	-32.138%
2025-08-26	154.0900	154.9900	152.6661	154.3400	+0.026%	447,523	-32.059%
2025-08-25	155.5100	156.6700	154.2400	154.3000	-1.563%	407,358	-32.041%
2025-08-22	150.5300	157.0100	150.0900	156.7500	+4.598%	267,956	-33.104%
2025-08-21	148.7400	150.2700	148.3400	149.8600	-0.372%	245,148	-30.028%
2025-08-20	150.7200	151.7900	147.7414	150.4200	-0.331%	333,758	-30.289%
2025-08-19	155.9900	159.4700	150.5900	150.9200	-2.883%	696,516	-30.519%
2025-08-18	155.1800	155.5775	153.1900	155.4000	-0.039%	221,703	-32.523%
2025-08-15	158.6500	158.6500	154.2500	155.4600	-1.881%	403,423	-32.549%
2025-08-14	159.4700	159.8650	157.1600	158.4400	-1.517%	378,096	-33.817%
2025-08-13	159.0400	161.1300	154.9150	160.8800	+1.393%	277,285	-34.821%
2025-08-12	154.0200	158.7300	154.0200	158.6700	+4.012%	234,563	-33.913%
2025-08-11	154.5100	155.1900	152.1400	152.5500	-1.288%	311,770	-31.262%
2025-08-08	153.8200	155.6200	152.5600	154.5400	+0.881%	276,637	-32.147%
2025-08-07	158.1700	158.4500	152.1200	153.1900	-2.159%	314,834	-31.549%
2025-08-06	158.3300	159.3900	156.2800	156.5700	-0.128%	570,536	-33.027%
2025-08-05	154.4700	159.3799	149.3200	156.7700	+3.890%	618,243	-33.112%
2025-08-04	149.2400	152.1100	147.5800	150.9000	+2.104%	503,267	-30.510%
2025-08-01	148.0000	148.3500	142.5300	147.7900	-2.961%	538,811	-29.048%
2025-07-31	154.0100	156.2750	152.0300	152.3000	-2.058%	337,357	-31.149%
2025-07-30	156.2100	158.7300	154.0700	155.5000	+0.264%	348,989	-32.566%
2025-07-29	156.2900	156.4900	152.7500	155.0900	-0.443%	309,554	-32.388%
2025-07-28	157.0000	157.7700	155.7800	155.7800	-0.689%	354,864	-32.687%
2025-07-25	157.6500	157.6500	155.5728	156.8600	+0.185%	238,241	-33.151%
2025-07-24	156.0000	157.6100	155.2100	156.5700	+0.675%	274,084	-33.027%
2025-07-23	154.8800	156.9000	153.9050	155.5200	+0.810%	263,016	-32.575%
2025-07-22	152.1200	155.0800	150.0550	154.2700	+1.580%	448,392	-32.028%
2025-07-21	156.6200	157.6000	151.8500	151.8700	-1.791%	324,063	-30.954%
2025-07-18	160.0600	160.1900	154.0800	154.6400	-2.803%	432,445	-32.191%
2025-07-17	151.9500	160.3500	151.5050	159.1000	+4.705%	733,183	-34.092%
2025-07-16	147.0000	152.1699	146.6500	151.9500	+4.275%	353,984	-30.990%
2025-07-15	150.5000	150.5000	145.7200	145.7200	-3.054%	509,815	-28.040%
2025-07-14	151.8700	151.8700	149.2500	150.3100	-0.707%	368,534	-30.238%
2025-07-11	151.4700	153.2100	150.5900	151.3800	-1.207%	458,339	-30.731%
2025-07-10	149.5700	154.0650	149.1300	153.2300	+2.777%	457,180	-31.567%
2025-07-09	147.3900	149.1500	145.8025	149.0900	+1.318%	263,395	-29.667%
2025-07-08	147.0600	148.8650	145.1250	147.1500	+0.719%	495,357	-28.739%
2025-07-07	146.2800	147.5850	145.1500	146.1000	-0.626%	489,579	-28.227%
2025-07-03	146.4200	147.6100	145.7508	147.0200	+1.288%	201,133	-28.676%
2025-07-02	144.3000	145.5100	143.5400	145.1500	+0.249%	463,402	-27.757%
2025-07-01	141.0100	146.7150	141.0100	144.7900	+1.879%	543,839	-27.578%
2025-06-30	146.3000	146.3000	139.9301	142.1200	-1.401%	665,817	-26.217%
2025-06-27	144.0000	147.4550	141.3050	144.1400	-0.069%	6,424,265	-27.251%
2025-06-26	142.7800	144.3400	141.0800	144.2400	+1.207%	625,675	-27.302%
2025-06-25	143.1800	143.3992	141.3300	142.5200	-0.105%	489,239	-26.424%
2025-06-24	140.7900	143.0750	140.2000	142.6700	+2.759%	524,518	-26.502%
2025-06-23	136.0100	138.9600	133.4700	138.8400	+1.573%	672,565	-24.474%
2025-06-20	137.2200	137.2200	135.2050	136.6900	-0.212%	780,968	-23.286%
2025-06-18	136.1500	139.2000	135.3150	136.9800	+0.787%	506,550	-23.449%
2025-06-17	136.0500	136.5674	132.9400	135.9100	-1.178%	905,233	-22.846%
2025-06-16	140.8300	142.3300	137.2200	137.5300	-1.022%	1,376,351	-23.755%
2025-06-13	143.7900	144.6600	138.6000	138.9500	-5.147%	791,537	-24.534%
2025-06-12	145.8200	147.0850	144.0500	146.4900	-0.577%	855,171	-28.418%
2025-06-11	152.7700	153.6000	146.5900	147.3400	-2.855%	797,793	-28.831%
2025-06-10	152.7700	154.0400	149.4000	151.6700	-0.040%	543,397	-30.863%
2025-06-09	152.2400	153.7700	149.6268	151.7300	+0.603%	635,252	-30.890%
2025-06-06	153.5100	154.3300	150.1900	150.8200	+0.126%	609,332	-30.473%
2025-06-05	149.7700	151.0100	147.3800	150.6300	+1.040%	566,672	-30.386%
2025-06-04	149.8900	150.2250	147.6700	149.0800	-0.288%	475,008	-29.662%
2025-06-03	148.9600	151.1800	145.9850	149.5100	+0.369%	505,319	-29.864%
2025-06-02	149.0000	149.0750	144.9600	148.9600	-0.027%	770,086	-29.605%
2025-05-30	154.4100	155.1900	148.1800	149.0000	-4.536%	1,480,590	-29.624%
2025-05-29	179.1900	179.1900	152.6300	156.0800	-11.060%	1,737,620	-32.817%
2025-05-28	172.6200	176.5150	171.3400	175.4900	+1.674%	1,622,206	-40.247%
2025-05-27	166.4700	172.6400	165.4750	172.6000	+4.347%	557,125	-39.247%
2025-05-23	160.3600	166.7100	155.8800	165.4100	+0.946%	401,837	-36.606%
2025-05-22	161.8400	166.8500	161.2200	163.8600	+1.323%	453,882	-36.006%
2025-05-21	167.1400	168.5800	161.3500	161.7200	-4.702%	410,990	-35.160%
2025-05-20	172.0700	173.3050	167.5900	169.7000	-1.635%	524,393	-38.209%
2025-05-19	169.5100	172.9400	168.6600	172.5200	-0.127%	335,302	-39.219%
2025-05-16	170.4900	173.2700	168.7025	172.7400	+1.546%	387,017	-39.296%
2025-05-15	172.9600	174.3850	169.6400	170.1100	-2.694%	448,421	-38.358%
2025-05-14	172.7000	175.8400	172.3400	174.8200	+0.448%	367,332	-40.018%
2025-05-13	174.3400	176.6800	172.6500	174.0400	+0.630%	367,418	-39.749%
2025-05-12	172.2500	175.0000	170.3800	172.9500	+6.313%	424,284	-39.370%
2025-05-09	162.7000	164.0400	161.1000	162.6800	-0.012%	311,214	-35.542%
2025-05-08	161.4700	165.3400	159.8660	162.7000	+2.572%	337,587	-35.550%
2025-05-07	158.5000	159.7350	156.6000	158.6200	+0.577%	309,097	-33.892%
2025-05-06	156.6300	160.2000	156.6300	157.7100	-1.659%	286,246	-33.511%
2025-05-05	159.6300	161.5500	157.8100	160.3700	-0.137%	308,273	-34.614%
2025-05-02	157.3800	163.6600	157.3800	160.5900	+3.194%	394,377	-34.703%
2025-05-01	155.2200	158.4350	153.2000	155.6200	+0.731%	334,238	-32.618%
2025-04-30	151.6500	154.8100	148.0000	154.4900	-0.013%	416,846	-32.125%
2025-04-29	148.8400	154.5900	147.9700	154.5100	+2.603%	401,683	-32.134%
2025-04-28	148.5200	151.1100	147.5450	150.5900	+1.517%	397,075	-30.367%
2025-04-25	145.5100	151.0400	145.5100	148.3400	+0.223%	367,179	-29.311%
2025-04-24	143.1000	150.1500	142.1000	148.0100	+2.713%	437,255	-29.153%
2025-04-23	143.0500	147.2025	142.3155	144.1000	+5.429%	569,910	-27.231%
2025-04-22	133.3500	137.8799	131.9900	136.6800	+4.018%	383,028	-23.281%
2025-04-21	136.4800	139.2150	128.7300	131.4000	-4.596%	403,727	-20.198%
2025-04-17	135.7400	139.7600	134.2200	137.7300	+1.984%	816,917	-23.866%
2025-04-16	139.2300	140.0050	133.0400	135.0500	-4.457%	923,068	-22.355%
2025-04-15	141.6900	143.9100	140.2100	141.3500	+0.341%	337,491	-25.815%
2025-04-14	138.6700	141.2300	135.9200	140.8700	+2.667%	574,196	-25.563%
2025-04-11	137.5100	138.9000	131.5100	137.2100	-0.623%	550,071	-23.577%
2025-04-10	142.0300	144.9900	134.0600	138.0700	-6.126%	558,908	-24.053%
2025-04-09	125.8900	148.7200	124.6450	147.0800	+16.131%	1,251,958	-28.705%
2025-04-08	140.7500	143.3800	124.1000	126.6500	-5.570%	792,481	-17.205%
2025-04-07	127.7700	141.2500	126.5900	134.1200	-1.135%	1,176,736	-21.816%
2025-04-04	134.6400	137.8400	128.8700	135.6600	-3.712%	1,098,402	-22.704%
2025-04-03	144.5400	145.4850	140.6300	140.8900	-9.384%	657,404	-25.573%
2025-04-02	149.1900	156.4936	146.6700	155.4800	+2.343%	427,267	-32.557%
2025-04-01	148.7300	153.9400	147.8750	151.9200	+2.186%	413,614	-30.977%
2025-03-31	144.2800	149.7000	141.7100	148.6700	+1.081%	399,818	-29.468%
2025-03-28	150.8100	152.4000	146.2295	147.0800	-2.473%	382,110	-28.705%
2025-03-27	153.1000	153.1000	149.0200	150.8100	-2.084%	357,387	-30.469%
2025-03-26	158.0800	158.1600	153.1200	154.0200	-2.278%	297,916	-31.918%
2025-03-25	155.9300	158.0600	154.1600	157.6100	+1.103%	361,225	-33.469%
2025-03-24	153.8000	157.1300	151.8700	155.8900	+3.485%	455,572	-32.735%
2025-03-21	148.7400	151.3700	145.3400	150.6400	+0.965%	1,127,643	-30.390%
2025-03-20	148.6000	151.0000	147.6600	149.2000	-0.910%	466,285	-29.718%
2025-03-19	145.9500	151.9900	144.6150	150.5700	+4.028%	368,271	-30.358%
2025-03-18	142.5500	145.4600	141.7700	144.7400	-0.282%	297,560	-27.553%
2025-03-17	142.5100	145.8800	140.1250	145.1500	+1.817%	488,315	-27.757%
2025-03-14	140.6400	143.5800	139.3300	142.5600	+2.554%	568,702	-26.445%
2025-03-13	141.7800	141.7800	138.0050	139.0100	-1.739%	739,604	-24.567%
2025-03-12	142.7700	145.6600	140.2100	141.4700	+1.014%	752,707	-25.878%
2025-03-11	139.3500	142.6900	136.9800	140.0500	+1.581%	605,460	-25.127%
2025-03-10	142.0500	143.8350	135.8200	137.8700	-5.530%	578,479	-23.943%
2025-03-07	146.6900	149.8400	139.3900	145.9400	-1.118%	711,135	-28.149%
2025-03-06	150.3100	151.5900	146.1150	147.5900	-3.555%	507,566	-28.952%
2025-03-05	147.5400	153.3000	145.0800	153.0300	+4.145%	456,223	-31.477%
2025-03-04	149.9700	150.1150	143.0300	146.9400	-3.703%	451,637	-28.638%
2025-03-03	156.6800	160.1800	151.6600	152.5900	-2.386%	477,834	-31.280%
2025-02-28	150.1100	156.4200	148.3600	156.3200	+3.079%	613,387	-32.920%