Dark

LECO
Lincoln Electric Holdings Inc
stock NASDAQ

At Close

Mar 16, 2026 3:59:53 PM EDT

259.25USD+0.310%(+0.80)172,075

259.15Bid 259.35Ask 0.20Spread

Pre-market

0.00USD-100.000%(-258.45)0

After-hours

Mar 16, 2026 4:00:30 PM EDT

259.27USD+0.008%(+0.02)2,058

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-16	263.9500	264.200000	259.060000	259.2500	+0.310%	172,075	0.000%
2026-03-13	260.6700	264.719900	256.170000	258.4500	-0.787%	181,631	+0.310%
2026-03-12	262.9300	264.115000	260.000000	260.5000	-2.328%	215,974	-0.480%
2026-03-11	264.5700	272.940000	261.100000	266.7100	+0.391%	176,051	-2.797%
2026-03-10	267.2500	270.130000	264.990000	265.6700	-0.424%	179,300	-2.417%
2026-03-09	259.7000	268.485000	255.250000	266.8000	+1.785%	334,797	-2.830%
2026-03-06	268.3500	269.705000	261.800000	262.1200	-4.666%	313,980	-1.095%
2026-03-05	280.5200	282.450000	273.370100	274.9500	-2.714%	468,912	-5.710%
2026-03-04	282.5900	283.970000	278.360000	282.6200	+0.907%	244,197	-8.269%
2026-03-03	279.6700	281.530000	275.510000	280.0800	-2.442%	213,124	-7.437%
2026-03-02	282.5500	288.960000	276.871000	287.0900	+0.014%	263,734	-9.697%
2026-02-27	283.5700	288.200000	279.350000	287.0500	+0.663%	329,896	-9.685%
2026-02-26	295.3300	295.330000	280.000000	285.1600	-0.786%	297,423	-9.086%
2026-02-25	287.5600	288.000000	279.865000	287.4200	+0.856%	335,799	-9.801%
2026-02-24	283.3300	288.000000	280.000000	284.9800	+1.355%	226,101	-9.029%
2026-02-23	286.7500	287.500000	279.300000	281.1700	-1.733%	224,291	-7.796%
2026-02-20	287.6200	291.910000	285.405000	286.1300	-0.691%	187,007	-9.394%
2026-02-19	288.4400	290.597500	286.790000	288.1200	-0.318%	252,535	-10.020%
2026-02-18	288.3000	292.880000	286.755000	289.0400	+0.616%	288,586	-10.307%
2026-02-17	289.9400	293.518000	286.580000	287.2700	-2.183%	342,998	-9.754%
2026-02-13	296.1600	299.575000	292.580000	293.6800	-0.831%	564,072	-11.724%
2026-02-12	280.6500	310.000000	271.000000	296.1400	+1.941%	1,272,066	-12.457%
2026-02-11	296.5500	298.441700	289.730000	290.5000	-1.217%	772,472	-10.757%
2026-02-10	297.4100	298.400000	293.240000	294.0800	-1.183%	495,205	-11.844%
2026-02-09	299.0300	300.540000	293.670000	297.6000	-0.428%	738,925	-12.886%
2026-02-06	289.2600	301.140000	289.260000	298.8800	+4.995%	860,334	-13.260%
2026-02-05	281.8400	289.295000	280.455000	284.6600	-0.406%	537,720	-8.926%
2026-02-04	273.5500	288.280000	272.570100	285.8200	+5.383%	907,195	-9.296%
2026-02-03	268.0000	272.650000	266.190000	271.2200	+1.345%	355,948	-4.413%
2026-02-02	262.3500	268.930000	260.210000	267.6200	+0.855%	335,258	-3.128%
2026-01-30	265.6000	267.310000	262.660000	265.3500	-0.904%	526,430	-2.299%
2026-01-29	258.5200	268.130000	255.850000	267.7700	+4.243%	527,104	-3.182%
2026-01-28	255.1500	259.215000	253.070100	256.8700	+0.039%	221,276	+0.927%
2026-01-27	256.8500	259.905000	255.310000	256.7700	-0.338%	189,607	+0.966%
2026-01-26	258.6400	259.495000	256.300000	257.6400	-0.387%	172,584	+0.625%
2026-01-23	260.0000	260.210000	257.330000	258.6400	-0.965%	140,202	+0.236%
2026-01-22	260.1400	264.000000	259.520000	261.1600	+0.760%	292,253	-0.731%
2026-01-21	256.5900	262.360000	254.955000	259.1900	+2.443%	426,607	+0.023%
2026-01-20	256.3600	260.920000	252.570000	253.0100	-4.061%	487,006	+2.466%
2026-01-16	263.5600	264.135000	261.385000	263.7200	+0.061%	322,775	-1.695%
2026-01-15	257.9200	264.870000	257.920000	263.5600	+3.026%	351,333	-1.635%
2026-01-14	251.9100	258.865000	251.910000	255.8200	+1.864%	345,024	+1.341%
2026-01-13	251.4900	255.000000	251.010000	251.1400	-0.139%	189,542	+3.229%
2026-01-12	250.7700	252.695000	246.520000	251.4900	-0.337%	199,243	+3.086%
2026-01-09	251.2300	255.059900	250.370000	252.3400	+0.534%	300,847	+2.738%
2026-01-08	244.9500	251.825000	244.950000	251.0000	+2.220%	259,295	+3.287%
2026-01-07	251.9300	251.930000	243.500000	245.5500	-2.447%	291,120	+5.579%
2026-01-06	245.2800	251.970000	243.925000	251.7100	+1.907%	165,318	+2.996%
2026-01-05	242.7600	251.890000	242.760000	247.0000	+1.329%	268,957	+4.960%
2026-01-02	239.6300	246.635000	239.630000	243.7600	+1.719%	258,275	+6.355%
2025-12-31	243.0200	244.480000	238.835000	239.6400	-1.533%	305,689	+8.183%
2025-12-30	244.8400	246.535000	242.950000	243.3700	-0.807%	179,377	+6.525%
2025-12-29	245.9200	247.110000	243.890100	245.3500	-0.454%	147,574	+5.665%
2025-12-26	245.5800	246.500000	244.205000	246.4700	+0.538%	92,759	+5.185%
2025-12-24	246.2000	246.370000	244.080000	245.1500	-0.098%	101,899	+5.752%
2025-12-23	244.3600	246.275000	243.230100	245.3900	+0.376%	139,629	+5.648%
2025-12-22	243.0900	246.425000	242.890000	244.4700	+0.419%	175,518	+6.046%
2025-12-19	243.1600	245.080000	241.680000	243.4500	-0.098%	633,315	+6.490%
2025-12-18	242.5700	245.123700	240.420000	243.6900	+0.640%	268,288	+6.385%
2025-12-17	242.5100	245.000000	241.040000	242.1400	-0.542%	278,317	+7.066%
2025-12-16	242.8200	245.409100	241.090000	243.4600	-0.319%	381,644	+6.486%
2025-12-15	245.4300	245.430000	240.170000	244.2400	+0.201%	382,682	+6.146%
2025-12-12	251.2700	252.000000	242.740000	243.7500	-2.842%	318,282	+6.359%
2025-12-11	247.9500	251.550000	246.080000	250.8800	+1.505%	354,795	+3.336%
2025-12-10	237.9500	247.819000	237.950000	247.1600	+3.714%	332,729	+4.892%
2025-12-09	240.7600	243.070000	238.030000	238.3100	-1.431%	261,376	+8.787%
2025-12-08	244.3200	247.420000	240.284600	241.7700	-1.483%	253,768	+7.230%
2025-12-05	242.5100	246.760000	242.380000	245.4100	+0.557%	426,552	+5.640%
2025-12-04	239.9400	244.580000	238.640000	244.0500	+1.282%	312,185	+6.228%
2025-12-03	237.9300	241.360000	234.820000	240.9600	+1.482%	242,058	+7.590%
2025-12-02	238.0000	240.615000	234.050000	237.4400	+0.266%	154,576	+9.185%
2025-12-01	237.6900	238.890000	235.801000	236.8100	-1.094%	235,516	+9.476%
2025-11-28	238.2500	241.205000	237.930000	239.4300	+0.247%	126,075	+8.278%
2025-11-26	237.7400	242.170000	237.410000	238.8400	+0.463%	441,607	+8.545%
2025-11-25	233.5700	237.870000	231.880000	237.7400	+2.474%	374,860	+9.048%
2025-11-24	229.1400	233.383000	227.980000	232.0000	+1.310%	550,170	+11.746%
2025-11-21	226.2800	230.600000	223.490000	229.0000	+1.305%	407,804	+13.210%
2025-11-20	225.1600	227.280000	220.280000	226.0500	+1.907%	1,308,045	+14.687%
2025-11-19	220.6400	223.270000	220.470000	221.8200	+0.535%	285,348	+16.874%
2025-11-18	219.3500	221.819000	216.220000	220.6400	-0.095%	278,312	+17.499%
2025-11-17	224.5400	227.270000	220.404200	220.8500	-2.274%	288,694	+17.387%
2025-11-14	227.1500	227.820000	224.850000	225.9900	-0.506%	203,849	+14.717%
2025-11-13	234.1800	235.700000	226.850000	227.1400	-3.840%	285,571	+14.137%
2025-11-12	231.5800	237.617600	231.580000	236.2100	+2.526%	473,057	+9.754%
2025-11-11	227.7100	231.000000	226.080000	230.3900	+1.306%	455,173	+12.527%
2025-11-10	228.4900	230.135000	226.660000	227.4200	+0.234%	240,638	+13.996%
2025-11-07	226.8400	228.120000	224.465000	226.8900	-0.048%	304,388	+14.262%
2025-11-06	227.7900	231.845000	226.313900	227.0000	-0.600%	262,898	+14.207%
2025-11-05	225.0500	230.585000	225.050000	228.3700	+1.466%	406,881	+13.522%
2025-11-04	229.1400	231.817500	222.680000	225.0700	-2.912%	589,926	+15.186%
2025-11-03	231.3200	233.202000	227.385000	231.8200	-1.122%	417,457	+11.832%
2025-10-31	237.8500	237.850000	231.535000	234.4500	-0.699%	587,072	+10.578%
2025-10-30	230.0000	238.810000	220.030000	236.1000	+0.678%	628,712	+9.805%
2025-10-29	240.0000	241.820000	233.460000	234.5100	-2.547%	550,815	+10.550%
2025-10-28	241.6500	242.670000	238.560000	240.6400	-0.591%	309,680	+7.734%
2025-10-27	243.0700	245.610000	240.510000	242.0700	+0.108%	301,852	+7.097%
2025-10-24	243.2300	243.450000	240.000000	241.8100	-0.165%	315,083	+7.212%
2025-10-23	239.3600	243.319000	238.310000	242.2100	+1.373%	381,444	+7.035%
2025-10-22	242.9500	244.530000	238.520000	238.9300	-1.655%	227,836	+8.505%
2025-10-21	238.5900	245.080000	238.365000	242.9500	+1.474%	407,131	+6.709%
2025-10-20	237.1900	239.790000	235.975900	239.4200	+1.872%	318,545	+8.283%
2025-10-17	237.3200	240.800000	234.390000	235.0200	-1.381%	230,307	+10.310%
2025-10-16	240.6700	240.865000	236.270000	238.3100	-0.075%	265,225	+8.787%
2025-10-15	239.1500	241.390000	236.470000	238.4900	+0.714%	203,371	+8.705%
2025-10-14	231.1700	238.520000	231.170000	236.8000	+1.666%	146,864	+9.481%
2025-10-13	230.4600	233.940000	229.310000	232.9200	+2.189%	133,705	+11.304%
2025-10-10	235.6300	237.495000	227.540000	227.9300	-3.042%	358,220	+13.741%
2025-10-09	242.2500	242.250000	234.530000	235.0800	-2.839%	318,972	+10.282%
2025-10-08	236.7300	242.100000	236.250000	241.9500	+2.339%	351,616	+7.150%
2025-10-07	237.1400	238.635000	232.800000	236.4200	+0.017%	234,376	+9.657%
2025-10-06	235.8500	238.420000	234.970000	236.3800	-0.004%	288,148	+9.675%
2025-10-03	234.0000	241.779900	233.065000	236.3900	+2.042%	404,515	+9.670%
2025-10-02	231.5300	233.350000	229.994000	231.6600	-0.134%	267,274	+11.910%
2025-10-01	233.9400	235.380000	231.420000	231.9700	-1.637%	421,591	+11.760%
2025-09-30	232.7400	236.595000	232.740000	235.8300	+0.580%	167,870	+9.931%
2025-09-29	237.8400	237.860000	233.795000	234.4700	-0.950%	290,172	+10.569%
2025-09-26	237.1200	239.420000	235.380000	236.7200	+0.174%	219,161	+9.518%
2025-09-25	232.1800	237.020000	231.140000	236.3100	+1.134%	339,769	+9.708%
2025-09-24	236.1700	237.320000	233.135000	233.6600	-1.113%	329,446	+10.952%
2025-09-23	239.4300	241.300100	235.900000	236.2900	-0.976%	177,836	+9.717%
2025-09-22	238.4000	239.340000	235.385000	238.6200	+0.138%	410,005	+8.646%
2025-09-19	240.4700	241.030000	234.775000	238.2900	-0.613%	916,292	+8.796%
2025-09-18	236.2600	240.810000	234.810000	239.7600	+2.339%	417,426	+8.129%
2025-09-17	234.1700	239.380000	232.140000	234.2800	+0.128%	343,465	+10.658%
2025-09-16	237.2300	237.240000	232.510000	233.9800	-1.024%	261,427	+10.800%
2025-09-15	240.1300	240.460000	235.480000	236.4000	-1.142%	299,346	+9.666%
2025-09-12	242.0700	245.750000	238.920000	239.1300	-1.528%	214,869	+8.414%
2025-09-11	241.4100	246.500000	241.410000	242.8400	+0.281%	334,567	+6.758%
2025-09-10	239.4900	242.220000	237.775000	242.1600	+1.356%	284,490	+7.057%
2025-09-09	242.1300	242.660000	238.400000	238.9200	-1.776%	247,406	+8.509%
2025-09-08	245.1600	246.190000	241.565000	243.2400	-0.442%	335,422	+6.582%
2025-09-05	244.1200	246.530000	240.780000	244.3200	+0.139%	214,969	+6.111%
2025-09-04	240.6600	244.120000	238.670000	243.9800	+1.300%	313,744	+6.259%
2025-09-03	243.1600	243.350000	238.980600	240.8500	-0.459%	235,998	+7.640%
2025-09-02	239.7000	242.965000	238.353700	241.9600	-0.276%	266,928	+7.146%
2025-08-29	246.8200	247.370000	240.330000	242.6300	-1.185%	263,222	+6.850%
2025-08-28	247.6800	247.680000	244.750000	245.5400	-0.896%	214,156	+5.584%
2025-08-27	244.5200	249.189900	244.520000	247.7600	+0.597%	241,872	+4.638%
2025-08-26	245.6600	248.560000	245.415000	246.2900	+0.187%	258,132	+5.262%
2025-08-25	244.8900	247.215000	244.890000	245.8300	+0.236%	300,941	+5.459%
2025-08-22	239.8000	246.130000	239.000000	245.2500	+2.994%	187,679	+5.708%
2025-08-21	238.2900	239.650000	237.565000	238.1200	-0.243%	248,830	+8.874%
2025-08-20	240.7400	241.720000	236.520000	238.7000	-0.852%	223,070	+8.609%
2025-08-19	238.0700	241.260000	237.645000	240.7500	+1.113%	188,156	+7.684%
2025-08-18	238.2200	238.640000	233.440000	238.1000	+0.350%	277,584	+8.883%
2025-08-15	243.9400	243.940000	237.010000	237.2700	-2.603%	290,841	+9.264%
2025-08-14	244.7900	244.790000	242.390000	243.6100	-0.750%	237,764	+6.420%
2025-08-13	243.2800	245.600000	240.990000	245.4500	+1.380%	366,465	+5.622%
2025-08-12	240.3600	243.090000	238.705000	242.1100	+1.637%	192,426	+7.079%
2025-08-11	239.4700	239.555000	236.160000	238.2100	-0.526%	419,284	+8.833%
2025-08-08	242.9100	243.250000	238.620000	239.4700	-0.763%	270,281	+8.260%
2025-08-07	243.0000	243.950000	239.460000	241.3100	-0.256%	233,771	+7.434%
2025-08-06	245.2800	245.675000	239.260000	241.9300	-1.486%	365,288	+7.159%
2025-08-05	245.6000	246.830000	241.700000	245.5800	+0.714%	463,449	+5.566%
2025-08-04	243.6300	245.250000	240.800000	243.8400	+1.120%	425,614	+6.320%
2025-08-01	238.6400	241.585000	232.000000	241.1400	-0.969%	517,999	+7.510%
2025-07-31	230.0000	244.300000	228.785000	243.5000	+9.031%	1,040,236	+6.468%
2025-07-30	224.4300	224.430000	219.778500	223.3300	-0.335%	439,716	+16.084%
2025-07-29	227.3500	227.350000	223.460000	224.0800	-1.265%	235,537	+15.695%
2025-07-28	228.3600	228.650000	225.980000	226.9500	-0.338%	402,152	+14.232%
2025-07-25	225.0000	227.800000	223.080000	227.7200	+1.711%	246,169	+13.846%
2025-07-24	225.2500	226.180000	223.498600	223.8900	-0.754%	195,300	+15.793%
2025-07-23	224.5400	226.800000	221.750000	225.5900	+1.021%	222,527	+14.921%
2025-07-22	218.2200	223.745000	218.190000	223.3100	+2.333%	337,311	+16.094%
2025-07-21	221.7100	223.580000	218.100000	218.2200	-1.694%	512,899	+18.802%
2025-07-18	224.6000	224.600000	220.615000	221.9800	-0.359%	203,677	+16.790%
2025-07-17	220.0000	223.589400	219.945000	222.7800	+1.810%	292,351	+16.370%
2025-07-16	219.8900	220.720000	214.060000	218.8200	-0.319%	324,665	+18.476%
2025-07-15	223.6700	224.750000	219.380000	219.5200	-1.481%	219,494	+18.099%
2025-07-14	222.7800	223.435000	220.110000	222.8200	+0.018%	253,299	+16.350%
2025-07-11	222.2900	223.310000	219.670100	222.7800	-0.309%	259,841	+16.370%
2025-07-10	221.6800	225.250000	221.110000	223.4700	+1.356%	330,739	+16.011%
2025-07-09	219.8500	220.620000	217.100000	220.4800	+0.524%	284,907	+17.584%
2025-07-08	216.5500	221.000000	216.550000	219.3300	+0.742%	540,942	+18.201%
2025-07-07	214.2600	219.730000	213.715000	217.7150	+0.663%	599,913	+19.078%
2025-07-03	213.8500	217.375000	213.850000	216.2800	+1.136%	257,398	+19.868%
2025-07-02	210.1400	214.470000	209.610000	213.8500	+1.727%	488,033	+21.230%
2025-07-01	206.7500	214.570000	205.360000	210.2200	+1.399%	504,687	+23.323%
2025-06-30	209.1500	209.150000	206.030000	207.3200	-0.932%	343,078	+25.048%
2025-06-27	211.4400	214.370000	208.040000	209.2700	-0.998%	1,389,878	+23.883%
2025-06-26	206.8200	211.660000	206.820000	211.3800	+2.210%	313,041	+22.646%
2025-06-25	206.6800	208.340000	204.420000	206.8100	+0.335%	530,078	+25.357%
2025-06-24	206.8900	209.160000	205.755000	206.1200	-0.295%	291,877	+25.776%
2025-06-23	200.0900	207.120000	199.300000	206.7300	+2.749%	260,863	+25.405%
2025-06-20	202.6100	202.660000	199.130000	201.2000	+0.060%	707,506	+28.852%
2025-06-18	200.3000	203.040000	199.561500	201.0800	+0.414%	287,698	+28.929%
2025-06-17	203.0900	203.950000	199.320000	200.2500	-2.045%	298,115	+29.463%
2025-06-16	202.0700	206.250000	202.070000	204.4300	+1.570%	384,348	+26.816%
2025-06-13	202.2900	204.260000	200.570000	201.2700	-1.517%	447,965	+28.807%
2025-06-12	202.5000	205.630000	201.330000	204.3700	+0.354%	410,259	+26.853%
2025-06-11	205.2800	205.280000	202.900000	203.6500	-0.196%	442,285	+27.302%
2025-06-10	203.7900	205.200000	201.238500	204.0500	+0.522%	291,674	+27.052%
2025-06-09	202.6600	205.000000	200.940000	202.9900	+0.769%	299,510	+27.716%
2025-06-06	200.6500	202.160000	199.720100	201.4400	+1.364%	312,863	+28.698%
2025-06-05	196.2400	199.910000	194.880000	198.7300	+1.720%	461,971	+30.453%
2025-06-04	194.7600	196.220000	194.285000	195.3700	+0.411%	214,310	+32.697%
2025-06-03	191.0300	194.830000	191.030000	194.5700	+1.997%	304,505	+33.243%
2025-06-02	192.7700	192.770000	188.650000	190.7600	-1.462%	303,943	+35.904%
2025-05-30	194.3500	195.920000	193.080000	193.5900	-0.891%	552,656	+33.917%
2025-05-29	193.8000	195.590000	192.650000	195.3300	+1.502%	303,116	+32.724%
2025-05-28	196.0700	196.720000	192.210000	192.4400	-1.951%	217,789	+34.717%
2025-05-27	194.3300	196.820000	192.620000	196.2700	+2.480%	350,126	+32.088%
2025-05-23	190.8200	192.750000	190.820000	191.5200	-1.487%	267,999	+35.364%
2025-05-22	194.0600	197.430000	192.220000	194.4100	+0.021%	205,497	+33.352%
2025-05-21	199.0000	199.460000	194.370000	194.3700	-3.332%	269,787	+33.380%
2025-05-20	201.9200	203.467100	200.160000	201.0700	-0.189%	265,783	+28.935%
2025-05-19	200.0000	202.300000	199.580000	201.4500	-0.768%	381,081	+28.692%
2025-05-16	197.5300	203.160000	197.125000	203.0100	+2.572%	634,781	+27.703%
2025-05-15	195.7500	198.390000	195.700000	197.9200	+1.103%	504,527	+30.987%
2025-05-14	195.5600	196.890000	194.580000	195.7600	+0.097%	393,198	+32.433%
2025-05-13	195.7600	197.552000	194.916000	195.5700	+0.349%	214,450	+32.561%
2025-05-12	194.4000	198.540000	193.630000	194.8900	+4.847%	383,513	+33.024%
2025-05-09	187.2100	189.800000	185.370000	185.8800	-0.710%	287,739	+39.472%
2025-05-08	183.7600	189.135000	181.900000	187.2100	+3.157%	361,293	+38.481%
2025-05-07	181.1600	183.480000	180.165000	181.4800	+0.560%	380,438	+42.853%
2025-05-06	181.3500	182.960000	179.705000	180.4700	-1.258%	303,386	+43.653%
2025-05-05	182.4500	185.030000	181.510000	182.7700	-0.398%	285,800	+41.845%
2025-05-02	181.1200	184.270000	179.910000	183.5000	+3.299%	415,176	+41.281%
2025-05-01	175.9100	180.890000	175.890000	177.6400	+0.817%	536,366	+45.941%
2025-04-30	170.0200	179.350000	170.010000	176.2000	-4.239%	888,950	+47.134%
2025-04-29	182.5900	185.425000	182.160000	184.0000	-0.114%	574,557	+40.897%
2025-04-28	186.2300	188.730000	182.640000	184.2100	-0.834%	382,105	+40.736%
2025-04-25	184.8600	187.030000	184.730000	185.7600	-0.311%	238,394	+39.562%
2025-04-24	182.9100	187.710000	181.650000	186.3400	+2.950%	215,566	+39.127%
2025-04-23	181.8400	185.915000	179.485000	181.0000	+2.260%	288,043	+43.232%
2025-04-22	174.7900	178.540000	173.257300	177.0000	+2.752%	363,666	+46.469%
2025-04-21	176.7900	176.790000	169.690000	172.2600	-2.886%	332,647	+50.499%
2025-04-17	177.8400	180.380000	176.505000	177.3800	+0.051%	236,594	+46.155%
2025-04-16	180.0100	180.910000	175.739600	177.2900	-1.560%	260,348	+46.229%
2025-04-15	180.5700	183.560000	178.970100	180.1000	+0.083%	157,589	+43.948%
2025-04-14	182.6600	185.235000	177.335000	179.9500	-0.651%	217,898	+44.068%
2025-04-11	177.1700	182.180000	174.750000	181.1300	+2.380%	226,677	+43.129%
2025-04-10	179.9300	181.279800	171.905000	176.9200	-4.160%	305,724	+46.535%
2025-04-09	165.5400	186.420000	162.840000	184.6000	+10.420%	499,140	+40.439%
2025-04-08	172.9000	178.435000	164.740000	167.1800	-0.913%	381,703	+55.072%
2025-04-07	167.9700	176.055000	161.110000	168.7200	-1.918%	492,476	+53.657%
2025-04-04	170.1300	175.365000	168.290000	172.0200	-4.130%	459,602	+50.709%
2025-04-03	185.3500	186.110000	179.250000	179.4300	-7.881%	403,290	+44.485%
2025-04-02	189.8000	195.180000	188.400000	194.7800	+1.332%	211,487	+33.099%
2025-04-01	188.1400	192.280000	187.365000	192.2200	+1.618%	350,226	+34.872%
2025-03-31	187.5000	190.895000	186.000000	189.1600	-0.594%	250,218	+37.053%
2025-03-28	193.9100	195.710000	189.220000	190.2900	-2.345%	278,207	+36.239%
2025-03-27	195.3300	196.500000	192.205000	194.8600	-1.217%	257,290	+33.044%
2025-03-26	197.1600	199.840000	196.600000	197.2600	+0.463%	312,436	+31.426%
2025-03-25	198.2100	199.450000	194.090000	196.3500	-0.602%	333,246	+32.035%
2025-03-24	194.5600	198.310000	194.025000	197.5400	+2.875%	252,111	+31.239%
2025-03-21	192.0000	193.730000	190.600000	192.0200	-1.056%	776,609	+35.012%
2025-03-20	192.7700	195.310000	191.500000	194.0700	-0.159%	428,622	+33.586%
2025-03-19	190.5800	195.867400	190.580000	194.3800	+1.983%	391,456	+33.373%
2025-03-18	190.4100	191.770000	189.405000	190.6000	-0.199%	387,030	+36.018%
2025-03-17	189.2700	191.970000	188.790000	190.9800	+0.252%	385,588	+35.747%
2025-03-14	187.4000	190.705000	185.010000	190.5000	+3.006%	358,060	+36.089%
2025-03-13	190.2200	191.743700	184.430000	184.9400	-2.903%	543,216	+40.181%
2025-03-12	199.3900	200.630000	190.395000	190.4700	-3.569%	480,500	+36.111%
2025-03-11	197.9100	200.885000	194.220000	197.5200	-0.046%	352,378	+31.253%
2025-03-10	200.2500	204.640000	195.995000	197.6100	-2.013%	289,557	+31.193%
2025-03-07	194.8700	201.940000	194.245000	201.6700	+2.909%	333,576	+28.552%
2025-03-06	197.9000	197.920000	192.284900	195.9700	+0.077%	331,741	+32.291%
2025-03-05	193.9700	197.890000	191.860000	195.8200	+1.141%	381,666	+32.392%
2025-03-04	196.7100	200.100000	193.330000	193.6100	-3.345%	306,470	+33.903%
2025-03-03	207.6200	209.040000	199.510000	200.3100	-3.087%	373,205	+29.424%
2025-02-28	204.9400	206.880000	202.020000	206.6900	+0.687%	434,089	+25.429%
2025-02-27	207.7100	209.090000	205.100000	205.2800	-1.198%	183,983	+26.291%
2025-02-26	208.1500	209.820000	206.377204	207.7700	-0.014%	193,199	+24.777%
2025-02-25	207.0900	209.495000	206.182900	207.8000	+0.159%	160,824	+24.759%
2025-02-24	208.0500	209.370000	204.570000	207.4700	+0.096%	210,859	+24.958%
2025-02-21	212.8000	212.900000	206.260000	207.2700	-2.065%	244,031	+25.078%
2025-02-20	213.7300	215.060000	211.035000	211.6400	-1.973%	202,474	+22.496%
2025-02-19	216.8100	217.230000	213.500000	215.9000	-0.420%	314,788	+20.079%
2025-02-18	214.9000	217.800000	212.735000	216.8100	+1.398%	355,505	+19.575%
2025-02-14	215.5100	216.617500	212.320000	213.8200	+0.005%	594,708	+21.247%
2025-02-13	217.8700	220.360000	208.590000	213.8100	+10.211%	874,402	+21.253%
2025-02-12	190.3800	194.430000	189.190000	194.0000	+0.258%	331,080	+33.634%
2025-02-11	192.5000	195.280000	192.231800	193.5000	+0.259%	183,046	+33.979%
2025-02-10	194.6500	194.650000	191.970000	193.0000	+0.915%	243,727	+34.326%
2025-02-07	193.2100	194.250000	190.340000	191.2500	-1.030%	193,104	+35.556%
2025-02-06	193.4800	194.625000	191.625000	193.2400	+0.588%	233,683	+34.160%
2025-02-05	193.4700	193.470000	189.000000	192.1100	-0.657%	226,354	+34.949%
2025-02-04	192.0000	194.500000	192.000000	193.3800	+0.478%	231,015	+34.062%
2025-02-03	194.4900	195.560000	188.980000	192.4600	-3.179%	396,668	+34.703%
2025-01-31	199.5600	201.140000	197.270000	198.7800	-0.759%	432,126	+30.421%
2025-01-30	197.2700	201.630000	197.270000	200.3000	+2.481%	188,722	+29.431%
2025-01-29	195.3200	197.330000	194.710000	195.4500	-0.357%	136,191	+32.643%
2025-01-28	196.6400	197.590000	194.180000	196.1500	-0.472%	142,664	+32.169%
2025-01-27	196.4600	199.380000	195.190000	197.0800	-0.096%	191,497	+31.546%
2025-01-24	197.3900	198.200000	196.085000	197.2700	-0.680%	189,305	+31.419%
2025-01-23	198.9400	200.250000	197.500000	198.6200	0.000%	218,200	+30.526%
2025-01-22	198.7700	199.920000	197.400000	198.6200	-0.386%	172,777	+30.526%
2025-01-21	196.4800	201.430000	196.480000	199.3900	+2.609%	227,450	+30.022%
2025-01-17	195.1900	196.540000	193.190000	194.3200	+0.093%	449,396	+33.414%
2025-01-16	191.9100	196.280000	191.610000	194.1400	+1.062%	247,617	+33.538%
2025-01-15	195.5600	197.780000	191.830000	192.1000	+0.508%	185,741	+34.956%
2025-01-14	186.7000	191.190000	186.700000	191.1300	+2.510%	193,421	+35.641%
2025-01-13	179.7600	186.860000	176.820000	186.4500	+3.291%	351,982	+39.045%
2025-01-10	182.5300	183.340800	180.410000	180.5100	-2.664%	231,761	+43.621%
2025-01-08	184.3500	186.200000	182.530000	185.4500	-0.022%	342,433	+39.795%
2025-01-07	186.8100	188.350000	185.030000	185.4900	+0.059%	250,391	+39.765%
2025-01-06	186.6500	188.899900	185.170000	185.3800	-0.414%	186,437	+39.848%
2025-01-03	185.2000	187.746500	183.940000	186.1500	+0.736%	296,559	+39.269%
2025-01-02	188.5400	190.905000	184.530000	184.7900	-1.430%	158,381	+40.294%
2024-12-31	189.0700	190.220000	186.730000	187.4700	-0.409%	185,568	+38.289%
2024-12-30	188.9600	189.595000	185.380000	188.2400	-0.853%	194,914	+37.723%
2024-12-27	189.4200	191.840000	188.485000	189.8600	-0.540%	175,834	+36.548%
2024-12-26	189.9400	191.910000	188.875000	190.8900	+0.468%	261,466	+35.811%
2024-12-24	189.0700	191.260000	188.000000	190.0000	+0.232%	203,223	+36.447%
2024-12-23	189.9000	191.000000	188.760100	189.5600	-0.100%	335,805	+36.764%
2024-12-20	189.7700	193.840000	188.760000	189.7500	-0.074%	778,748	+36.627%
2024-12-19	191.9700	194.880000	189.220000	189.8900	-0.882%	354,892	+36.526%
2024-12-18	199.4400	200.439700	190.530000	191.5800	-3.801%	279,462	+35.322%
2024-12-17	201.3900	204.500000	198.690000	199.1500	-1.611%	276,875	+30.178%
2024-12-16	203.4800	208.235000	201.240000	202.4100	-0.682%	316,493	+28.082%
2024-12-13	206.1500	206.150000	201.500000	203.8000	-1.845%	201,576	+27.208%
2024-12-12	210.4400	211.780000	207.080000	207.6300	-0.694%	225,444	+24.862%
2024-12-11	209.9600	212.220000	208.240000	209.0800	+0.038%	399,175	+23.996%
2024-12-10	207.3900	210.590000	203.780000	209.0000	+0.447%	360,549	+24.043%
2024-12-09	212.3300	214.000000	207.670000	208.0700	-0.881%	346,651	+24.597%
2024-12-06	212.5800	213.135000	208.020000	209.9200	-0.981%	245,317	+23.499%
2024-12-05	215.5100	217.840000	211.501700	212.0000	-1.888%	338,395	+22.288%
2024-12-04	213.9800	216.890000	213.300000	216.0800	+1.048%	232,346	+19.979%
2024-12-03	218.3100	218.310000	212.930000	213.8400	-1.701%	149,403	+21.236%
2024-12-02	219.3000	219.300000	215.820000	217.5400	-0.430%	120,862	+19.173%
2024-11-29	218.5300	219.855000	217.020000	218.4800	+0.859%	100,851	+18.661%
2024-11-27	217.8000	218.980000	214.620000	216.6200	+0.222%	142,354	+19.680%
2024-11-26	219.5400	219.540000	215.575000	216.1400	-1.728%	185,755	+19.945%
2024-11-25	215.4100	222.520000	215.410000	219.9400	+3.007%	370,992	+17.873%
2024-11-22	209.2500	213.990000	207.375000	213.5200	+2.403%	414,018	+21.417%
2024-11-21	204.5000	209.600000	202.350000	208.5100	+2.618%	306,476	+24.335%
2024-11-20	202.8800	203.830000	201.060000	203.1900	-0.285%	209,300	+27.590%
2024-11-19	204.4000	205.720000	202.890000	203.7700	-1.594%	258,352	+27.227%
2024-11-18	205.9000	208.150000	203.610000	207.0700	+0.471%	239,853	+25.199%
2024-11-15	206.9000	208.830000	205.480000	206.1000	-0.679%	173,596	+25.788%
2024-11-14	210.1600	213.350000	206.210000	207.5100	-1.434%	267,375	+24.934%
2024-11-13	214.5200	216.560000	210.230000	210.5300	-1.869%	228,934	+23.142%
2024-11-12	216.1800	217.040000	214.005000	214.5400	-1.713%	156,545	+20.840%
2024-11-11	215.8300	218.549000	214.840000	218.2800	+2.167%	237,301	+18.769%
2024-11-08	216.2300	217.925000	212.850000	213.6500	-1.585%	224,101	+21.343%
2024-11-07	219.0600	220.280000	215.390000	217.0900	-0.600%	271,835	+19.421%
2024-11-06	216.8700	222.160000	214.026000	218.4000	+7.169%	760,339	+18.704%
2024-11-05	197.2700	204.165000	197.270000	203.7900	+2.510%	255,898	+27.214%
2024-11-04	200.5800	201.690000	198.050000	198.8000	-1.462%	344,574	+30.407%
2024-11-01	192.7600	202.275000	192.760000	201.7500	+4.773%	347,630	+28.501%
2024-10-31	198.8800	208.370000	191.520000	192.5600	-2.383%	620,615	+34.633%
2024-10-30	196.2000	201.490000	196.200000	197.2600	+0.091%	475,495	+31.426%
2024-10-29	194.7900	197.700000	193.305000	197.0800	+0.633%	205,656	+31.546%
2024-10-28	195.6700	197.570000	194.480000	195.8400	+1.100%	244,304	+32.378%
2024-10-25	195.5900	196.600000	193.250000	193.7100	+0.010%	164,066	+33.834%
2024-10-24	194.2500	194.725000	191.990600	193.6900	-0.036%	149,945	+33.848%
2024-10-23	195.6500	196.569900	192.030000	193.7600	-1.027%	239,070	+33.800%
2024-10-22	198.6400	198.640000	194.425000	195.7700	-2.120%	198,750	+32.426%
2024-10-21	202.3000	203.830000	198.330000	200.0100	-1.521%	324,905	+29.619%
2024-10-18	200.5700	203.390000	199.160000	203.1000	+2.462%	389,779	+27.646%
2024-10-17	195.5000	198.490000	194.320000	198.2200	+1.803%	248,680	+30.789%
2024-10-16	193.3000	196.400000	192.440000	194.7100	+1.306%	203,801	+33.147%
2024-10-15	192.3400	195.410000	191.900000	192.2000	-0.708%	318,733	+34.886%
2024-10-14	194.3300	195.120000	192.950000	193.5700	-0.391%	191,448	+33.931%
2024-10-11	187.8700	194.640000	187.870000	194.3300	+2.311%	177,326	+33.407%
2024-10-10	189.5400	190.709700	188.860000	189.9400	-0.773%	162,306	+36.490%
2024-10-09	189.9000	193.130000	189.540000	191.4200	+1.024%	180,023	+35.435%
2024-10-08	190.1800	190.349000	187.550000	189.4800	-0.817%	250,162	+36.822%
2024-10-07	190.1500	191.785000	189.150000	191.0400	-0.240%	225,369	+35.705%
2024-10-04	192.7100	192.710000	188.510000	191.5000	+1.034%	261,086	+35.379%
2024-10-03	190.1400	190.760000	187.170100	189.5400	-1.322%	185,089	+36.779%
2024-10-02	189.8500	193.010000	189.247100	192.0800	+1.260%	203,316	+34.970%
2024-10-01	192.0200	193.400000	187.510000	189.6900	-1.213%	204,366	+36.670%
2024-09-30	192.7300	192.730000	189.900000	192.0200	-0.708%	200,308	+35.012%
2024-09-27	195.0000	197.735000	192.400000	193.3900	-0.108%	211,269	+34.056%
2024-09-26	190.2200	194.330000	189.830000	193.6000	+3.264%	191,550	+33.910%
2024-09-25	190.0000	190.570000	187.460000	187.4800	-1.217%	235,489	+38.281%
2024-09-24	188.5000	190.290000	188.340000	189.7900	+1.340%	220,636	+36.598%
2024-09-23	186.5200	187.790000	185.110000	187.2800	+0.987%	216,745	+38.429%