Dark

LECO
Lincoln Electric Holdings Inc
stock NASDAQ

At Close

Sep 1, 2026 3:59:55 PM EDT

268.69USD-4.459%(-12.54)452,794

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

277.70USD-1.253%(-3.53)857

After-hours

Aug 31, 2026 4:43:30 PM EDT

281.25USD+0.125%(+0.35)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	277.7300	277.9500	267.860000	268.6900	-4.459%	452,794	0.000%
2026-08-31	283.8300	285.0800	276.980000	281.2300	-1.286%	302,874	-4.459%
2026-08-28	290.0000	292.6300	283.335000	284.8950	-1.669%	345,948	-5.688%
2026-08-27	288.8200	291.2400	286.740000	289.7300	-0.134%	338,591	-7.262%
2026-08-26	280.3200	292.5399	280.280000	290.1200	+3.559%	742,821	-7.387%
2026-08-25	286.1800	286.1800	277.700000	280.1500	-0.741%	608,511	-4.091%
2026-08-24	283.2300	285.7700	280.217500	282.2400	+0.149%	554,226	-4.801%
2026-08-21	278.2000	283.6400	274.490000	281.8200	+1.784%	396,387	-4.659%
2026-08-20	276.6800	281.6450	275.595000	276.8800	-0.959%	303,252	-2.958%
2026-08-19	283.6500	284.6700	278.690000	279.5600	-0.855%	426,887	-3.888%
2026-08-18	285.2400	286.3650	279.170000	281.9700	-1.416%	537,377	-4.710%
2026-08-17	284.9200	288.5000	282.970000	286.0200	-0.296%	923,724	-6.059%
2026-08-14	284.0000	287.3300	281.060100	286.8700	+0.787%	317,555	-6.337%
2026-08-13	286.5300	288.4100	278.300000	284.6300	-0.815%	536,426	-5.600%
2026-08-12	285.8000	287.9500	281.600000	286.9700	+0.950%	605,390	-6.370%
2026-08-11	283.1500	285.9700	281.515000	284.2700	+2.502%	485,385	-5.481%
2026-08-10	283.9500	285.0000	276.510000	277.3300	-1.642%	338,307	-3.115%
2026-08-07	279.3100	283.2200	277.000000	281.9600	+1.094%	272,538	-4.706%
2026-08-06	281.0800	283.3499	277.570000	278.9100	-0.165%	223,686	-3.664%
2026-08-05	279.0300	280.0200	275.880000	279.3700	+0.623%	224,259	-3.823%
2026-08-04	270.3900	279.6050	266.100000	277.6400	+3.678%	510,062	-3.224%
2026-08-03	263.0600	268.4800	261.735000	267.7900	+2.480%	409,882	+0.336%
2026-07-31	254.0100	264.0800	249.200000	261.3100	+4.432%	748,161	+2.824%
2026-07-30	266.3700	267.2700	243.120000	250.2200	-3.012%	840,862	+7.382%
2026-07-29	263.9200	265.5350	256.240000	257.9900	-3.465%	822,711	+4.147%
2026-07-28	258.8000	267.9000	258.430000	267.2500	+4.049%	738,396	+0.539%
2026-07-27	250.9950	257.6900	250.995000	256.8500	+2.139%	322,138	+4.610%
2026-07-24	250.7600	254.7800	246.010100	251.4700	+0.435%	182,476	+6.848%
2026-07-23	248.0600	252.0300	244.610000	250.3800	+0.486%	286,167	+7.313%
2026-07-22	249.0200	251.8600	248.455000	249.1700	+0.060%	258,983	+7.834%
2026-07-21	248.2900	250.1650	243.730000	249.0200	+1.459%	561,096	+7.899%
2026-07-20	253.1100	254.1750	245.090000	245.4400	-2.886%	247,889	+9.473%
2026-07-17	255.9300	258.2800	251.760000	252.7350	-2.536%	315,361	+6.313%
2026-07-16	253.2100	260.5700	251.850000	259.3100	+2.409%	287,601	+3.617%
2026-07-15	251.7500	254.4700	250.220000	253.2100	+0.249%	173,957	+6.114%
2026-07-14	253.5100	256.8100	250.430000	252.5800	+0.549%	209,390	+6.378%
2026-07-13	250.9700	254.9800	247.890000	251.2000	+0.092%	266,696	+6.963%
2026-07-10	246.9000	252.9650	246.900000	250.9700	+1.875%	212,634	+7.061%
2026-07-09	250.6200	251.6600	246.290000	246.3500	-0.541%	358,401	+9.068%
2026-07-08	253.5100	255.3300	247.520000	247.6900	-3.174%	321,085	+8.478%
2026-07-07	262.2100	262.2100	253.495000	255.8100	-2.704%	234,005	+5.035%
2026-07-06	260.0500	263.1300	258.430000	262.9200	+1.737%	308,056	+2.195%
2026-07-02	259.7800	262.6600	254.190000	258.4300	+0.178%	329,288	+3.970%
2026-07-01	263.5300	263.5300	255.215000	257.9700	-2.840%	430,591	+4.156%
2026-06-30	264.3900	266.2800	263.410000	265.5100	+0.515%	335,383	+1.198%
2026-06-29	264.7800	268.8750	262.620000	264.1500	-0.904%	417,034	+1.719%
2026-06-26	273.6100	273.6100	265.360000	266.5600	-2.616%	889,836	+0.799%
2026-06-25	271.4000	278.8100	269.000000	273.7200	+1.789%	374,402	-1.838%
2026-06-24	269.1100	273.0000	267.805000	268.9100	-0.074%	359,524	-0.082%
2026-06-23	270.8450	274.4400	268.220000	269.1100	-2.053%	372,551	-0.156%
2026-06-22	274.9400	276.9460	272.240000	274.7500	-0.174%	290,766	-2.206%
2026-06-18	272.2800	278.7000	272.280000	275.2300	+2.100%	686,831	-2.376%
2026-06-17	271.8200	279.0800	268.900000	269.5700	-1.451%	589,346	-0.326%
2026-06-16	270.4500	276.0100	270.330000	273.5400	+2.121%	457,350	-1.773%
2026-06-15	265.9900	268.0600	263.010000	267.8600	+3.721%	433,052	+0.310%
2026-06-12	260.3900	263.4200	255.700000	258.2500	+0.194%	313,016	+4.043%
2026-06-11	256.4800	259.0500	251.850000	257.7500	+1.789%	372,470	+4.244%
2026-06-10	265.4800	267.0800	252.680000	253.2200	-4.607%	373,555	+6.109%
2026-06-09	264.0300	269.9900	260.190000	265.4500	+1.721%	416,416	+1.221%
2026-06-08	261.7700	264.5200	260.620000	260.9600	-0.446%	294,577	+2.962%
2026-06-05	263.0800	264.3500	260.240000	262.1300	-0.648%	199,213	+2.503%
2026-06-04	265.1800	265.9500	262.300000	263.8400	+0.388%	251,246	+1.838%
2026-06-03	254.9800	264.1200	252.000000	262.8200	+3.359%	510,031	+2.233%
2026-06-02	253.3000	255.8250	250.835000	254.2800	+0.837%	316,904	+5.667%
2026-06-01	254.8500	255.9400	247.920000	252.1700	-2.445%	276,465	+6.551%
2026-05-29	257.8700	260.8200	255.240000	258.4900	-0.174%	432,469	+3.946%
2026-05-28	263.1000	263.1000	255.670000	258.9400	-1.484%	310,684	+3.765%
2026-05-27	265.7100	267.8500	262.430000	262.8400	-0.931%	238,293	+2.226%
2026-05-26	265.5000	266.2800	262.790000	265.3100	+0.714%	271,254	+1.274%
2026-05-22	261.8900	263.8300	258.660000	263.4300	+1.288%	268,393	+1.997%
2026-05-21	259.1400	261.0600	254.400000	260.0800	-0.165%	305,152	+3.311%
2026-05-20	255.3500	260.7400	252.300100	260.5100	+2.636%	341,969	+3.140%
2026-05-19	258.6500	261.7450	253.080000	253.8200	-2.714%	277,488	+5.858%
2026-05-18	261.3900	263.9200	259.565000	260.9000	-0.008%	235,201	+2.986%
2026-05-15	265.5600	265.5600	259.830000	260.9200	-2.046%	201,440	+2.978%
2026-05-14	267.3600	268.7950	264.240000	266.3700	+0.418%	208,599	+0.871%
2026-05-13	267.2700	268.0200	264.195000	265.2600	-0.327%	265,319	+1.293%
2026-05-12	272.5000	272.5000	265.380000	266.1300	-1.880%	305,271	+0.962%
2026-05-11	272.8700	274.0300	270.041000	271.2300	+0.044%	274,732	-0.936%
2026-05-08	273.6400	273.6400	269.390100	271.1100	-0.004%	287,585	-0.893%
2026-05-07	275.0000	276.4100	270.410000	271.1200	-1.371%	347,449	-0.896%
2026-05-06	269.6300	277.8100	269.095000	274.8900	+3.079%	369,904	-2.255%
2026-05-05	264.0200	269.9400	264.020000	266.6800	+1.763%	281,697	+0.754%
2026-05-04	264.5800	267.8275	260.790000	262.0600	-1.574%	417,563	+2.530%
2026-05-01	265.4000	276.6500	264.520000	266.2500	+0.472%	496,106	+0.916%
2026-04-30	255.4000	270.9900	255.285000	265.0000	+2.909%	851,706	+1.392%
2026-04-29	260.0100	263.6100	254.015000	257.5100	-0.962%	878,156	+4.342%
2026-04-28	261.2000	261.2000	256.300000	260.0100	-0.456%	290,099	+3.338%
2026-04-27	260.0000	263.6000	256.065100	261.2000	+0.462%	320,357	+2.868%
2026-04-24	261.5100	264.2200	258.930000	260.0000	-1.205%	300,766	+3.342%
2026-04-23	260.9200	265.4300	260.110000	263.1700	+1.755%	311,527	+2.098%
2026-04-22	262.3800	263.3350	257.300000	258.6300	-0.619%	316,825	+3.890%
2026-04-21	260.6200	265.2500	258.845000	260.2400	+0.297%	289,481	+3.247%
2026-04-20	260.5500	262.1000	258.480000	259.4700	-0.738%	358,052	+3.553%
2026-04-17	254.7200	265.9800	254.720000	261.4000	+3.533%	350,472	+2.789%
2026-04-16	255.0200	256.8600	251.450000	252.4800	-1.124%	271,336	+6.420%
2026-04-15	262.2900	262.2900	254.060000	255.3500	-2.646%	346,736	+5.224%
2026-04-14	260.1500	262.8900	255.625000	262.2900	+0.823%	234,881	+2.440%
2026-04-13	255.8800	260.5100	254.260100	260.1500	+1.518%	337,026	+3.283%
2026-04-10	256.3000	258.5700	255.410000	256.2600	+0.059%	206,707	+4.851%
2026-04-09	252.8900	258.3350	252.890000	256.1100	+0.672%	231,383	+4.912%
2026-04-08	252.7000	255.9150	250.630000	254.4000	+5.102%	656,792	+5.617%
2026-04-07	238.0500	242.6200	235.430000	242.0500	+1.680%	906,568	+11.006%
2026-04-06	243.2400	244.6450	236.465000	238.0500	-2.306%	639,128	+12.871%
2026-04-02	244.1700	251.3650	239.985000	243.6700	-2.438%	510,653	+10.268%
2026-04-01	249.9800	254.0900	249.395000	249.7600	+0.273%	388,988	+7.579%
2026-03-31	243.1400	252.5300	241.970000	249.0800	+1.969%	375,403	+7.873%
2026-03-30	250.1800	250.1800	243.100000	244.2700	-1.504%	301,656	+9.997%
2026-03-27	251.5600	252.3500	246.401000	248.0000	-1.376%	311,810	+8.343%
2026-03-26	252.9600	256.9000	249.955000	251.4600	-1.988%	316,195	+6.852%
2026-03-25	258.2500	260.1800	253.510000	256.5600	+0.730%	226,121	+4.728%
2026-03-24	250.1900	257.3100	249.560000	254.7000	+0.791%	269,104	+5.493%
2026-03-23	256.4800	260.1850	252.290000	252.7000	+1.193%	428,903	+6.328%
2026-03-20	256.0800	258.9400	248.260000	249.7200	-2.746%	768,477	+7.597%
2026-03-19	254.8400	259.3650	253.160000	256.7700	-0.565%	384,235	+4.642%
2026-03-18	259.9200	264.7399	257.680000	258.2300	-0.978%	363,950	+4.051%
2026-03-17	261.5600	264.3100	256.490000	260.7800	+0.582%	270,259	+3.033%
2026-03-16	261.9100	267.4700	259.150000	259.2700	+0.317%	172,489	+3.633%
2026-03-13	260.6700	264.7199	256.170000	258.4500	-0.787%	181,631	+3.962%
2026-03-12	262.9300	264.1150	260.000000	260.5000	-2.328%	215,974	+3.144%
2026-03-11	264.5700	272.9400	261.100000	266.7100	+0.391%	176,051	+0.742%
2026-03-10	267.2500	270.1300	264.990000	265.6700	-0.424%	179,300	+1.137%
2026-03-09	259.7000	268.4850	255.250000	266.8000	+1.785%	334,797	+0.708%
2026-03-06	268.3500	269.7050	261.800000	262.1200	-4.666%	313,980	+2.506%
2026-03-05	280.5200	282.4500	273.370100	274.9500	-2.714%	468,912	-2.277%
2026-03-04	282.5900	283.9700	278.360000	282.6200	+0.907%	244,197	-4.929%
2026-03-03	279.6700	281.5300	275.510000	280.0800	-2.442%	213,124	-4.067%
2026-03-02	282.5500	288.9600	276.871000	287.0900	+0.014%	263,734	-6.409%
2026-02-27	283.5700	288.2000	279.350000	287.0500	+0.663%	329,896	-6.396%
2026-02-26	295.3300	295.3300	280.000000	285.1600	-0.786%	297,423	-5.776%
2026-02-25	287.5600	288.0000	279.865000	287.4200	+0.856%	335,799	-6.517%
2026-02-24	283.3300	288.0000	280.000000	284.9800	+1.355%	226,101	-5.716%
2026-02-23	286.7500	287.5000	279.300000	281.1700	-1.733%	224,291	-4.439%
2026-02-20	287.6200	291.9100	285.405000	286.1300	-0.691%	187,007	-6.095%
2026-02-19	288.4400	290.5975	286.790000	288.1200	-0.318%	252,535	-6.744%
2026-02-18	288.3000	292.8800	286.755000	289.0400	+0.616%	288,586	-7.041%
2026-02-17	289.9400	293.5180	286.580000	287.2700	-2.183%	342,998	-6.468%
2026-02-13	296.1600	299.5750	292.580000	293.6800	-0.831%	564,072	-8.509%
2026-02-12	280.6500	310.0000	271.000000	296.1400	+1.941%	1,272,066	-9.269%
2026-02-11	296.5500	298.4417	289.730000	290.5000	-1.217%	772,472	-7.508%
2026-02-10	297.4100	298.4000	293.240000	294.0800	-1.183%	495,205	-8.634%
2026-02-09	299.0300	300.5400	293.670000	297.6000	-0.428%	738,925	-9.714%
2026-02-06	289.2600	301.1400	289.260000	298.8800	+4.995%	860,334	-10.101%
2026-02-05	281.8400	289.2950	280.455000	284.6600	-0.406%	537,720	-5.610%
2026-02-04	273.5500	288.2800	272.570100	285.8200	+5.383%	907,195	-5.993%
2026-02-03	268.0000	272.6500	266.190000	271.2200	+1.345%	355,948	-0.933%
2026-02-02	262.3500	268.9300	260.210000	267.6200	+0.855%	335,258	+0.400%
2026-01-30	265.6000	267.3100	262.660000	265.3500	-0.904%	526,430	+1.259%
2026-01-29	258.5200	268.1300	255.850000	267.7700	+4.243%	527,104	+0.344%
2026-01-28	255.1500	259.2150	253.070100	256.8700	+0.039%	221,276	+4.602%
2026-01-27	256.8500	259.9050	255.310000	256.7700	-0.338%	189,607	+4.642%
2026-01-26	258.6400	259.4950	256.300000	257.6400	-0.387%	172,584	+4.289%
2026-01-23	260.0000	260.2100	257.330000	258.6400	-0.965%	140,202	+3.886%
2026-01-22	260.1400	264.0000	259.520000	261.1600	+0.760%	292,253	+2.883%
2026-01-21	256.5900	262.3600	254.955000	259.1900	+2.443%	426,607	+3.665%
2026-01-20	256.3600	260.9200	252.570000	253.0100	-4.061%	487,006	+6.197%
2026-01-16	263.5600	264.1350	261.385000	263.7200	+0.061%	322,775	+1.885%
2026-01-15	257.9200	264.8700	257.920000	263.5600	+3.026%	351,333	+1.946%
2026-01-14	251.9100	258.8650	251.910000	255.8200	+1.864%	345,024	+5.031%
2026-01-13	251.4900	255.0000	251.010000	251.1400	-0.139%	189,542	+6.988%
2026-01-12	250.7700	252.6950	246.520000	251.4900	-0.337%	199,243	+6.839%
2026-01-09	251.2300	255.0599	250.370000	252.3400	+0.534%	300,847	+6.479%
2026-01-08	244.9500	251.8250	244.950000	251.0000	+2.220%	259,295	+7.048%
2026-01-07	251.9300	251.9300	243.500000	245.5500	-2.447%	291,120	+9.424%
2026-01-06	245.2800	251.9700	243.925000	251.7100	+1.907%	165,318	+6.746%
2026-01-05	242.7600	251.8900	242.760000	247.0000	+1.329%	268,957	+8.781%
2026-01-02	239.6300	246.6350	239.630000	243.7600	+1.719%	258,275	+10.227%
2025-12-31	243.0200	244.4800	238.835000	239.6400	-1.533%	305,689	+12.122%
2025-12-30	244.8400	246.5350	242.950000	243.3700	-0.807%	179,377	+10.404%
2025-12-29	245.9200	247.1100	243.890100	245.3500	-0.454%	147,574	+9.513%
2025-12-26	245.5800	246.5000	244.205000	246.4700	+0.538%	92,759	+9.015%
2025-12-24	246.2000	246.3700	244.080000	245.1500	-0.098%	101,899	+9.602%
2025-12-23	244.3600	246.2750	243.230100	245.3900	+0.376%	139,629	+9.495%
2025-12-22	243.0900	246.4250	242.890000	244.4700	+0.419%	175,518	+9.907%
2025-12-19	243.1600	245.0800	241.680000	243.4500	-0.098%	633,315	+10.368%
2025-12-18	242.5700	245.1237	240.420000	243.6900	+0.640%	268,288	+10.259%
2025-12-17	242.5100	245.0000	241.040000	242.1400	-0.542%	278,317	+10.965%
2025-12-16	242.8200	245.4091	241.090000	243.4600	-0.319%	381,644	+10.363%
2025-12-15	245.4300	245.4300	240.170000	244.2400	+0.201%	382,682	+10.011%
2025-12-12	251.2700	252.0000	242.740000	243.7500	-2.842%	318,282	+10.232%
2025-12-11	247.9500	251.5500	246.080000	250.8800	+1.505%	354,795	+7.099%
2025-12-10	237.9500	247.8190	237.950000	247.1600	+3.714%	332,729	+8.711%
2025-12-09	240.7600	243.0700	238.030000	238.3100	-1.431%	261,376	+12.748%
2025-12-08	244.3200	247.4200	240.284600	241.7700	-1.483%	253,768	+11.135%
2025-12-05	242.5100	246.7600	242.380000	245.4100	+0.557%	426,552	+9.486%
2025-12-04	239.9400	244.5800	238.640000	244.0500	+1.282%	312,185	+10.096%
2025-12-03	237.9300	241.3600	234.820000	240.9600	+1.482%	242,058	+11.508%
2025-12-02	238.0000	240.6150	234.050000	237.4400	+0.266%	154,576	+13.161%
2025-12-01	237.6900	238.8900	235.801000	236.8100	-1.094%	235,516	+13.462%
2025-11-28	238.2500	241.2050	237.930000	239.4300	+0.247%	126,075	+12.221%
2025-11-26	237.7400	242.1700	237.410000	238.8400	+0.463%	441,607	+12.498%
2025-11-25	233.5700	237.8700	231.880000	237.7400	+2.474%	374,860	+13.018%
2025-11-24	229.1400	233.3830	227.980000	232.0000	+1.310%	550,170	+15.815%
2025-11-21	226.2800	230.6000	223.490000	229.0000	+1.305%	407,804	+17.332%
2025-11-20	225.1600	227.2800	220.280000	226.0500	+1.907%	1,308,045	+18.863%
2025-11-19	220.6400	223.2700	220.470000	221.8200	+0.535%	285,348	+21.130%
2025-11-18	219.3500	221.8190	216.220000	220.6400	-0.095%	278,312	+21.778%
2025-11-17	224.5400	227.2700	220.404200	220.8500	-2.274%	288,694	+21.662%
2025-11-14	227.1500	227.8200	224.850000	225.9900	-0.506%	203,849	+18.895%
2025-11-13	234.1800	235.7000	226.850000	227.1400	-3.840%	285,571	+18.293%
2025-11-12	231.5800	237.6176	231.580000	236.2100	+2.526%	473,057	+13.750%
2025-11-11	227.7100	231.0000	226.080000	230.3900	+1.306%	455,173	+16.624%
2025-11-10	228.4900	230.1350	226.660000	227.4200	+0.234%	240,638	+18.147%
2025-11-07	226.8400	228.1200	224.465000	226.8900	-0.048%	304,388	+18.423%
2025-11-06	227.7900	231.8450	226.313900	227.0000	-0.600%	262,898	+18.366%
2025-11-05	225.0500	230.5850	225.050000	228.3700	+1.466%	406,881	+17.656%
2025-11-04	229.1400	231.8175	222.680000	225.0700	-2.912%	589,926	+19.381%
2025-11-03	231.3200	233.2020	227.385000	231.8200	-1.122%	417,457	+15.905%
2025-10-31	237.8500	237.8500	231.535000	234.4500	-0.699%	587,072	+14.604%
2025-10-30	230.0000	238.8100	220.030000	236.1000	+0.678%	628,712	+13.803%
2025-10-29	240.0000	241.8200	233.460000	234.5100	-2.547%	550,815	+14.575%
2025-10-28	241.6500	242.6700	238.560000	240.6400	-0.591%	309,680	+11.656%
2025-10-27	243.0700	245.6100	240.510000	242.0700	+0.108%	301,852	+10.997%
2025-10-24	243.2300	243.4500	240.000000	241.8100	-0.165%	315,083	+11.116%
2025-10-23	239.3600	243.3190	238.310000	242.2100	+1.373%	381,444	+10.933%
2025-10-22	242.9500	244.5300	238.520000	238.9300	-1.655%	227,836	+12.456%
2025-10-21	238.5900	245.0800	238.365000	242.9500	+1.474%	407,131	+10.595%
2025-10-20	237.1900	239.7900	235.975900	239.4200	+1.872%	318,545	+12.225%
2025-10-17	237.3200	240.8000	234.390000	235.0200	-1.381%	230,307	+14.326%
2025-10-16	240.6700	240.8650	236.270000	238.3100	-0.075%	265,225	+12.748%
2025-10-15	239.1500	241.3900	236.470000	238.4900	+0.714%	203,371	+12.663%
2025-10-14	231.1700	238.5200	231.170000	236.8000	+1.666%	146,864	+13.467%
2025-10-13	230.4600	233.9400	229.310000	232.9200	+2.189%	133,705	+15.357%
2025-10-10	235.6300	237.4950	227.540000	227.9300	-3.042%	358,220	+17.883%
2025-10-09	242.2500	242.2500	234.530000	235.0800	-2.839%	318,972	+14.297%
2025-10-08	236.7300	242.1000	236.250000	241.9500	+2.339%	351,616	+11.052%
2025-10-07	237.1400	238.6350	232.800000	236.4200	+0.017%	234,376	+13.649%
2025-10-06	235.8500	238.4200	234.970000	236.3800	-0.004%	288,148	+13.669%
2025-10-03	234.0000	241.7799	233.065000	236.3900	+2.042%	404,515	+13.664%
2025-10-02	231.5300	233.3500	229.994000	231.6600	-0.134%	267,274	+15.985%
2025-10-01	233.9400	235.3800	231.420000	231.9700	-1.637%	421,591	+15.830%
2025-09-30	232.7400	236.5950	232.740000	235.8300	+0.580%	167,870	+13.934%
2025-09-29	237.8400	237.8600	233.795000	234.4700	-0.950%	290,172	+14.595%
2025-09-26	237.1200	239.4200	235.380000	236.7200	+0.174%	219,161	+13.505%
2025-09-25	232.1800	237.0200	231.140000	236.3100	+1.134%	339,769	+13.702%
2025-09-24	236.1700	237.3200	233.135000	233.6600	-1.113%	329,446	+14.992%
2025-09-23	239.4300	241.3001	235.900000	236.2900	-0.976%	177,836	+13.712%
2025-09-22	238.4000	239.3400	235.385000	238.6200	+0.138%	410,005	+12.602%
2025-09-19	240.4700	241.0300	234.775000	238.2900	-0.613%	916,292	+12.758%
2025-09-18	236.2600	240.8100	234.810000	239.7600	+2.339%	417,426	+12.066%
2025-09-17	234.1700	239.3800	232.140000	234.2800	+0.128%	343,465	+14.688%
2025-09-16	237.2300	237.2400	232.510000	233.9800	-1.024%	261,427	+14.835%
2025-09-15	240.1300	240.4600	235.480000	236.4000	-1.142%	299,346	+13.659%
2025-09-12	242.0700	245.7500	238.920000	239.1300	-1.528%	214,869	+12.361%
2025-09-11	241.4100	246.5000	241.410000	242.8400	+0.281%	334,567	+10.645%
2025-09-10	239.4900	242.2200	237.775000	242.1600	+1.356%	284,490	+10.956%
2025-09-09	242.1300	242.6600	238.400000	238.9200	-1.776%	247,406	+12.460%
2025-09-08	245.1600	246.1900	241.565000	243.2400	-0.442%	335,422	+10.463%
2025-09-05	244.1200	246.5300	240.780000	244.3200	+0.139%	214,969	+9.975%
2025-09-04	240.6600	244.1200	238.670000	243.9800	+1.300%	313,744	+10.128%
2025-09-03	243.1600	243.3500	238.980600	240.8500	-0.459%	235,998	+11.559%
2025-09-02	239.7000	242.9650	238.353700	241.9600	-0.276%	266,928	+11.047%
2025-08-29	246.8200	247.3700	240.330000	242.6300	-1.185%	263,222	+10.741%
2025-08-28	247.6800	247.6800	244.750000	245.5400	-0.896%	214,156	+9.428%
2025-08-27	244.5200	249.1899	244.520000	247.7600	+0.597%	241,872	+8.448%
2025-08-26	245.6600	248.5600	245.415000	246.2900	+0.187%	258,132	+9.095%
2025-08-25	244.8900	247.2150	244.890000	245.8300	+0.236%	300,941	+9.299%
2025-08-22	239.8000	246.1300	239.000000	245.2500	+2.994%	187,679	+9.558%
2025-08-21	238.2900	239.6500	237.565000	238.1200	-0.243%	248,830	+12.838%
2025-08-20	240.7400	241.7200	236.520000	238.7000	-0.852%	223,070	+12.564%
2025-08-19	238.0700	241.2600	237.645000	240.7500	+1.113%	188,156	+11.605%
2025-08-18	238.2200	238.6400	233.440000	238.1000	+0.350%	277,584	+12.848%
2025-08-15	243.9400	243.9400	237.010000	237.2700	-2.603%	290,841	+13.242%
2025-08-14	244.7900	244.7900	242.390000	243.6100	-0.750%	237,764	+10.295%
2025-08-13	243.2800	245.6000	240.990000	245.4500	+1.380%	366,465	+9.468%
2025-08-12	240.3600	243.0900	238.705000	242.1100	+1.637%	192,426	+10.978%
2025-08-11	239.4700	239.5550	236.160000	238.2100	-0.526%	419,284	+12.795%
2025-08-08	242.9100	243.2500	238.620000	239.4700	-0.763%	270,281	+12.202%
2025-08-07	243.0000	243.9500	239.460000	241.3100	-0.256%	233,771	+11.346%
2025-08-06	245.2800	245.6750	239.260000	241.9300	-1.486%	365,288	+11.061%
2025-08-05	245.6000	246.8300	241.700000	245.5800	+0.714%	463,449	+9.410%
2025-08-04	243.6300	245.2500	240.800000	243.8400	+1.120%	425,614	+10.191%
2025-08-01	238.6400	241.5850	232.000000	241.1400	-0.969%	517,999	+11.425%
2025-07-31	230.0000	244.3000	228.785000	243.5000	+9.031%	1,040,236	+10.345%
2025-07-30	224.4300	224.4300	219.778500	223.3300	-0.335%	439,716	+20.311%
2025-07-29	227.3500	227.3500	223.460000	224.0800	-1.265%	235,537	+19.908%
2025-07-28	228.3600	228.6500	225.980000	226.9500	-0.338%	402,152	+18.392%
2025-07-25	225.0000	227.8000	223.080000	227.7200	+1.711%	246,169	+17.991%
2025-07-24	225.2500	226.1800	223.498600	223.8900	-0.754%	195,300	+20.010%
2025-07-23	224.5400	226.8000	221.750000	225.5900	+1.021%	222,527	+19.105%
2025-07-22	218.2200	223.7450	218.190000	223.3100	+2.333%	337,311	+20.322%
2025-07-21	221.7100	223.5800	218.100000	218.2200	-1.694%	512,899	+23.128%
2025-07-18	224.6000	224.6000	220.615000	221.9800	-0.359%	203,677	+21.042%
2025-07-17	220.0000	223.5894	219.945000	222.7800	+1.810%	292,351	+20.608%
2025-07-16	219.8900	220.7200	214.060000	218.8200	-0.319%	324,665	+22.790%
2025-07-15	223.6700	224.7500	219.380000	219.5200	-1.481%	219,494	+22.399%
2025-07-14	222.7800	223.4350	220.110000	222.8200	+0.018%	253,299	+20.586%
2025-07-11	222.2900	223.3100	219.670100	222.7800	-0.309%	259,841	+20.608%
2025-07-10	221.6800	225.2500	221.110000	223.4700	+1.356%	330,739	+20.235%
2025-07-09	219.8500	220.6200	217.100000	220.4800	+0.524%	284,907	+21.866%
2025-07-08	216.5500	221.0000	216.550000	219.3300	+0.742%	540,942	+22.505%
2025-07-07	214.2600	219.7300	213.715000	217.7150	+0.663%	599,913	+23.414%
2025-07-03	213.8500	217.3750	213.850000	216.2800	+1.136%	257,398	+24.232%
2025-07-02	210.1400	214.4700	209.610000	213.8500	+1.727%	488,033	+25.644%
2025-07-01	206.7500	214.5700	205.360000	210.2200	+1.399%	504,687	+27.814%
2025-06-30	209.1500	209.1500	206.030000	207.3200	-0.932%	343,078	+29.602%
2025-06-27	211.4400	214.3700	208.040000	209.2700	-0.998%	1,389,878	+28.394%
2025-06-26	206.8200	211.6600	206.820000	211.3800	+2.210%	313,041	+27.112%
2025-06-25	206.6800	208.3400	204.420000	206.8100	+0.335%	530,078	+29.921%
2025-06-24	206.8900	209.1600	205.755000	206.1200	-0.295%	291,877	+30.356%
2025-06-23	200.0900	207.1200	199.300000	206.7300	+2.749%	260,863	+29.971%
2025-06-20	202.6100	202.6600	199.130000	201.2000	+0.060%	707,506	+33.544%
2025-06-18	200.3000	203.0400	199.561500	201.0800	+0.414%	287,698	+33.623%
2025-06-17	203.0900	203.9500	199.320000	200.2500	-2.045%	298,115	+34.177%
2025-06-16	202.0700	206.2500	202.070000	204.4300	+1.570%	384,348	+31.434%
2025-06-13	202.2900	204.2600	200.570000	201.2700	-1.517%	447,965	+33.497%
2025-06-12	202.5000	205.6300	201.330000	204.3700	+0.354%	410,259	+31.472%
2025-06-11	205.2800	205.2800	202.900000	203.6500	-0.196%	442,285	+31.937%
2025-06-10	203.7900	205.2000	201.238500	204.0500	+0.522%	291,674	+31.679%
2025-06-09	202.6600	205.0000	200.940000	202.9900	+0.769%	299,510	+32.366%
2025-06-06	200.6500	202.1600	199.720100	201.4400	+1.364%	312,863	+33.385%
2025-06-05	196.2400	199.9100	194.880000	198.7300	+1.720%	461,971	+35.204%
2025-06-04	194.7600	196.2200	194.285000	195.3700	+0.411%	214,310	+37.529%
2025-06-03	191.0300	194.8300	191.030000	194.5700	+1.997%	304,505	+38.094%
2025-06-02	192.7700	192.7700	188.650000	190.7600	-1.462%	303,943	+40.852%
2025-05-30	194.3500	195.9200	193.080000	193.5900	-0.891%	552,656	+38.793%
2025-05-29	193.8000	195.5900	192.650000	195.3300	+1.502%	303,116	+37.557%
2025-05-28	196.0700	196.7200	192.210000	192.4400	-1.951%	217,789	+39.623%
2025-05-27	194.3300	196.8200	192.620000	196.2700	+2.480%	350,126	+36.898%
2025-05-23	190.8200	192.7500	190.820000	191.5200	-1.487%	267,999	+40.293%
2025-05-22	194.0600	197.4300	192.220000	194.4100	+0.021%	205,497	+38.208%
2025-05-21	199.0000	199.4600	194.370000	194.3700	-3.332%	269,787	+38.236%
2025-05-20	201.9200	203.4671	200.160000	201.0700	-0.189%	265,783	+33.630%
2025-05-19	200.0000	202.3000	199.580000	201.4500	-0.768%	381,081	+33.378%
2025-05-16	197.5300	203.1600	197.125000	203.0100	+2.572%	634,781	+32.353%
2025-05-15	195.7500	198.3900	195.700000	197.9200	+1.103%	504,527	+35.757%
2025-05-14	195.5600	196.8900	194.580000	195.7600	+0.097%	393,198	+37.255%
2025-05-13	195.7600	197.5520	194.916000	195.5700	+0.349%	214,450	+37.388%
2025-05-12	194.4000	198.5400	193.630000	194.8900	+4.847%	383,513	+37.868%
2025-05-09	187.2100	189.8000	185.370000	185.8800	-0.710%	287,739	+44.550%
2025-05-08	183.7600	189.1350	181.900000	187.2100	+3.157%	361,293	+43.523%
2025-05-07	181.1600	183.4800	180.165000	181.4800	+0.560%	380,438	+48.055%
2025-05-06	181.3500	182.9600	179.705000	180.4700	-1.258%	303,386	+48.883%
2025-05-05	182.4500	185.0300	181.510000	182.7700	-0.398%	285,800	+47.010%
2025-05-02	181.1200	184.2700	179.910000	183.5000	+3.299%	415,176	+46.425%
2025-05-01	175.9100	180.8900	175.890000	177.6400	+0.817%	536,366	+51.255%
2025-04-30	170.0200	179.3500	170.010000	176.2000	-4.239%	888,950	+52.491%
2025-04-29	182.5900	185.4250	182.160000	184.0000	-0.114%	574,557	+46.027%
2025-04-28	186.2300	188.7300	182.640000	184.2100	-0.834%	382,105	+45.861%
2025-04-25	184.8600	187.0300	184.730000	185.7600	-0.311%	238,394	+44.644%
2025-04-24	182.9100	187.7100	181.650000	186.3400	+2.950%	215,566	+44.193%
2025-04-23	181.8400	185.9150	179.485000	181.0000	+2.260%	288,043	+48.448%
2025-04-22	174.7900	178.5400	173.257300	177.0000	+2.752%	363,666	+51.802%
2025-04-21	176.7900	176.7900	169.690000	172.2600	-2.886%	332,647	+55.979%
2025-04-17	177.8400	180.3800	176.505000	177.3800	+0.051%	236,594	+51.477%
2025-04-16	180.0100	180.9100	175.739600	177.2900	-1.560%	260,348	+51.554%
2025-04-15	180.5700	183.5600	178.970100	180.1000	+0.083%	157,589	+49.189%
2025-04-14	182.6600	185.2350	177.335000	179.9500	-0.651%	217,898	+49.314%
2025-04-11	177.1700	182.1800	174.750000	181.1300	+2.380%	226,677	+48.341%
2025-04-10	179.9300	181.2798	171.905000	176.9200	-4.160%	305,724	+51.871%
2025-04-09	165.5400	186.4200	162.840000	184.6000	+10.420%	499,140	+45.553%
2025-04-08	172.9000	178.4350	164.740000	167.1800	-0.913%	381,703	+60.719%
2025-04-07	167.9700	176.0550	161.110000	168.7200	-1.918%	492,476	+59.252%
2025-04-04	170.1300	175.3650	168.290000	172.0200	-4.130%	459,602	+56.197%
2025-04-03	185.3500	186.1100	179.250000	179.4300	-7.881%	403,290	+49.746%
2025-04-02	189.8000	195.1800	188.400000	194.7800	+1.332%	211,487	+37.945%
2025-04-01	188.1400	192.2800	187.365000	192.2200	+1.618%	350,226	+39.783%
2025-03-31	187.5000	190.8950	186.000000	189.1600	-0.594%	250,218	+42.044%
2025-03-28	193.9100	195.7100	189.220000	190.2900	-2.345%	278,207	+41.200%
2025-03-27	195.3300	196.5000	192.205000	194.8600	-1.217%	257,290	+37.889%
2025-03-26	197.1600	199.8400	196.600000	197.2600	+0.463%	312,436	+36.211%
2025-03-25	198.2100	199.4500	194.090000	196.3500	-0.602%	333,246	+36.842%
2025-03-24	194.5600	198.3100	194.025000	197.5400	+2.875%	252,111	+36.018%
2025-03-21	192.0000	193.7300	190.600000	192.0200	-1.056%	776,609	+39.928%
2025-03-20	192.7700	195.3100	191.500000	194.0700	-0.159%	428,622	+38.450%
2025-03-19	190.5800	195.8674	190.580000	194.3800	+1.983%	391,456	+38.229%
2025-03-18	190.4100	191.7700	189.405000	190.6000	-0.199%	387,030	+40.971%
2025-03-17	189.2700	191.9700	188.790000	190.9800	+0.252%	385,588	+40.690%
2025-03-14	187.4000	190.7050	185.010000	190.5000	+3.006%	358,060	+41.045%
2025-03-13	190.2200	191.7437	184.430000	184.9400	-2.903%	543,216	+45.285%