Dark

LMAT
LeMaitre Vascular, Inc.
stock NASDAQ

At Close

Aug 25, 2026 3:59:53 PM EDT

78.84USD-1.401%(-1.12)447,662

78.84Bid 78.93Ask 0.09Spread

Pre-market

Aug 25, 2026 8:57:30 AM EDT

80.00USD+0.050%(+0.04)122

After-hours

Aug 25, 2026 4:29:30 PM EDT

78.97USD+0.165%(+0.13)722

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	80.7300	80.7300	78.3000	78.8400	-1.401%	447,662	0.000%
2026-08-24	81.9400	82.7400	79.6500	79.9600	-2.321%	561,997	-1.401%
2026-08-21	82.3700	82.8750	81.6075	81.8600	-0.559%	419,890	-3.689%
2026-08-20	83.0700	83.5450	81.9800	82.3200	-1.848%	269,456	-4.227%
2026-08-19	82.1500	84.1150	81.5700	83.8700	+2.883%	252,041	-5.997%
2026-08-18	82.9700	84.3500	81.3050	81.5200	-1.200%	467,848	-3.288%
2026-08-17	81.9700	82.7000	81.1125	82.5100	+0.158%	266,661	-4.448%
2026-08-14	81.2500	82.6050	80.7200	82.3800	+0.549%	553,269	-4.297%
2026-08-13	82.4400	82.9700	81.8000	81.9300	-0.244%	304,065	-3.772%
2026-08-12	81.9600	82.1850	79.9450	82.1300	-0.857%	349,910	-4.006%
2026-08-11	82.0200	82.9500	80.6200	82.8400	+2.032%	323,269	-4.829%
2026-08-10	80.6000	83.0700	79.4950	81.1900	-0.319%	468,315	-2.894%
2026-08-07	80.6900	81.8300	79.4000	81.4500	+0.780%	394,797	-3.204%
2026-08-06	80.6400	82.2800	79.2600	80.8200	+2.304%	666,571	-2.450%
2026-08-05	88.1500	90.2800	78.6500	79.0000	-25.317%	2,185,210	-0.203%
2026-08-04	102.7500	106.1900	101.6600	105.7800	+2.094%	407,879	-25.468%
2026-08-03	103.1900	106.2550	101.9550	103.6100	+2.260%	321,109	-23.907%
2026-07-31	101.3400	102.1000	99.3100	101.3200	-0.851%	234,189	-22.187%
2026-07-30	102.5200	102.6975	100.6800	102.1900	-1.332%	186,261	-22.850%
2026-07-29	101.6300	104.9100	101.6300	103.5700	+1.241%	313,349	-23.878%
2026-07-28	100.4500	104.3200	99.5875	102.3000	+3.406%	317,870	-22.933%
2026-07-27	96.7300	101.1750	96.3100	98.9300	+3.494%	285,129	-20.307%
2026-07-24	98.5500	100.5900	95.2800	95.5900	-1.949%	349,463	-17.523%
2026-07-23	97.3600	99.5900	96.7750	97.4900	-1.336%	286,642	-19.130%
2026-07-22	100.3000	101.7050	98.0800	98.8100	-1.789%	287,554	-20.211%
2026-07-21	100.5500	102.2100	99.9093	100.6100	-1.062%	197,171	-21.638%
2026-07-20	101.3400	102.5250	100.2050	101.6900	+0.059%	167,835	-22.470%
2026-07-17	102.3300	104.2100	100.6700	101.6300	-1.359%	264,245	-22.424%
2026-07-16	99.3400	104.0950	99.0050	103.0300	+3.247%	246,326	-23.479%
2026-07-15	97.6500	100.8500	97.6500	99.7900	+1.972%	224,599	-20.994%
2026-07-14	99.3300	99.5250	95.4800	97.8600	-2.423%	224,944	-19.436%
2026-07-13	102.1600	103.8900	99.8300	100.2900	-2.385%	409,958	-21.388%
2026-07-10	102.4200	103.3600	100.9900	102.7400	+0.332%	311,458	-23.263%
2026-07-09	101.4000	103.1000	99.4600	102.4000	+0.570%	177,870	-23.008%
2026-07-08	104.6600	104.8300	101.2000	101.8200	-3.671%	414,463	-22.569%
2026-07-07	105.1500	106.1300	103.5950	105.7000	+1.909%	383,323	-25.412%
2026-07-06	102.6200	105.4350	100.9400	103.7200	+0.816%	243,403	-23.988%
2026-07-02	99.0500	103.0800	98.7250	102.8800	+4.193%	350,544	-23.367%
2026-07-01	96.5600	99.7350	96.5600	98.7400	+2.897%	577,587	-20.154%
2026-06-30	95.5600	96.6900	93.6900	95.9600	-0.042%	326,634	-17.841%
2026-06-29	95.7300	96.6600	94.4650	96.0000	+0.355%	397,967	-17.875%
2026-06-26	93.9300	95.9600	92.8950	95.6600	+1.842%	856,737	-17.583%
2026-06-25	92.9100	95.9100	92.3900	93.9300	+1.821%	306,358	-16.065%
2026-06-24	92.0900	93.6100	91.8200	92.2500	+0.326%	225,695	-14.537%
2026-06-23	89.4000	93.0600	89.3000	91.9500	+3.769%	441,762	-14.258%
2026-06-22	93.5400	94.0100	88.5900	88.6100	-5.684%	401,525	-11.026%
2026-06-18	92.6800	94.4500	92.3300	93.9500	+1.887%	724,887	-16.083%
2026-06-17	92.8750	93.9900	90.9550	92.2100	-1.264%	257,947	-14.500%
2026-06-16	92.9800	94.8700	92.1400	93.3900	+1.599%	195,783	-15.580%
2026-06-15	92.4400	93.7100	91.1600	91.9200	-0.043%	213,078	-14.230%
2026-06-12	92.4100	93.3500	91.0700	91.9600	-0.412%	212,383	-14.267%
2026-06-11	92.3400	93.0750	90.8700	92.3400	0.000%	558,204	-14.620%
2026-06-10	96.5900	97.8300	92.3000	92.3400	-4.400%	284,073	-14.620%
2026-06-09	95.7200	97.4900	95.2300	96.5900	+1.556%	444,792	-18.377%
2026-06-08	94.6300	95.6700	93.5000	95.1100	+0.667%	244,053	-17.107%
2026-06-05	93.5700	95.3400	93.3400	94.4800	+0.983%	244,135	-16.554%
2026-06-04	92.9200	95.5800	92.6200	93.5600	+2.095%	309,977	-15.733%
2026-06-03	91.5800	93.4300	90.9600	91.6400	+0.022%	212,649	-13.968%
2026-06-02	90.4900	92.0596	90.2800	91.6200	+0.219%	273,352	-13.949%
2026-06-01	94.2300	94.5000	91.2700	91.4200	-3.413%	246,417	-13.761%
2026-05-29	94.6000	96.4700	93.2100	94.6500	+0.116%	516,100	-16.704%
2026-05-28	94.9500	96.2000	93.8700	94.5400	-1.233%	220,555	-16.607%
2026-05-27	98.7700	99.7300	94.9800	95.7200	-3.029%	213,050	-17.635%
2026-05-26	97.9400	99.7650	97.0000	98.7100	+0.982%	503,761	-20.130%
2026-05-22	99.5300	99.5450	97.5800	97.7500	-1.779%	207,218	-19.345%
2026-05-21	100.3800	101.0100	98.6300	99.5200	-1.883%	336,980	-20.780%
2026-05-20	101.3300	102.6600	100.4650	101.4300	+0.099%	251,829	-22.272%
2026-05-19	100.5300	102.4800	99.4150	101.3300	+0.496%	160,113	-22.195%
2026-05-18	97.5000	103.2300	97.5000	100.8300	+3.617%	481,305	-21.809%
2026-05-15	99.2300	100.0000	96.9500	97.3100	-2.201%	201,822	-18.981%
2026-05-14	99.1400	99.9850	96.9600	99.5000	+1.355%	272,789	-20.764%
2026-05-13	97.3900	100.6500	95.4600	98.1700	+0.977%	321,168	-19.690%
2026-05-12	101.9100	101.9100	97.0000	97.2200	-4.349%	626,486	-18.906%
2026-05-11	107.3000	109.0000	101.5600	101.6400	-5.837%	410,569	-22.432%
2026-05-08	108.0000	109.7300	105.2600	107.9400	+0.028%	236,506	-26.959%
2026-05-07	109.2000	112.4350	106.9850	107.9100	-2.096%	363,632	-26.939%
2026-05-06	113.6800	115.7500	103.2200	110.2200	-1.589%	316,977	-28.470%
2026-05-05	111.6800	113.8300	109.9400	112.0000	+0.421%	225,487	-29.607%
2026-05-04	111.6500	112.6550	108.8100	111.5300	-0.455%	236,896	-29.310%
2026-05-01	109.7500	112.9550	107.2500	112.0400	+2.087%	230,130	-29.632%
2026-04-30	107.3500	109.7500	106.3800	109.7500	+2.317%	175,370	-28.164%
2026-04-29	111.4300	113.8700	106.8000	107.2650	-4.569%	241,063	-26.500%
2026-04-28	115.0000	115.0000	111.5400	112.4000	-1.851%	135,940	-29.858%
2026-04-27	113.1800	115.9500	112.5100	114.5200	+0.943%	181,643	-31.156%
2026-04-24	112.5800	113.9000	111.9400	113.4500	+0.487%	85,081	-30.507%
2026-04-23	113.4000	114.6400	111.9300	112.9000	+0.089%	121,610	-30.168%
2026-04-22	112.7400	114.5950	112.3400	112.8000	+0.804%	94,397	-30.106%
2026-04-21	115.1400	115.4400	111.7900	111.9000	-2.696%	151,375	-29.544%
2026-04-20	113.9100	115.4800	113.6700	115.0000	+0.560%	154,348	-31.443%
2026-04-17	112.9700	115.5300	112.9600	114.3600	+2.427%	168,324	-31.060%
2026-04-16	114.7900	116.4150	111.5600	111.6500	-2.752%	216,973	-29.386%
2026-04-15	117.3600	117.4200	114.0900	114.8100	-2.198%	117,299	-31.330%
2026-04-14	115.0000	118.0100	114.7500	117.3900	+1.928%	336,111	-32.839%
2026-04-13	113.5400	115.2100	113.2250	115.1700	+0.480%	158,284	-31.545%
2026-04-10	113.0000	114.9400	112.2400	114.6200	+1.695%	171,365	-31.216%
2026-04-09	111.7800	113.0000	110.6550	112.7100	+0.267%	125,514	-30.051%
2026-04-08	113.0700	113.6600	111.8300	112.4100	+1.885%	218,436	-29.864%
2026-04-07	108.6600	110.6500	107.8400	110.3300	+1.072%	154,103	-28.542%
2026-04-06	108.4900	109.7100	107.5300	109.1600	+0.618%	100,160	-27.776%
2026-04-02	108.5500	109.4050	105.5050	108.4900	-0.239%	140,449	-27.330%
2026-04-01	109.4200	110.4500	107.6400	108.7500	-0.385%	234,693	-27.503%
2026-03-31	108.4100	109.8100	106.0700	109.1700	+2.152%	247,529	-27.782%
2026-03-30	107.2700	108.2700	104.8250	106.8700	+0.234%	305,651	-26.228%
2026-03-27	109.3100	109.6750	104.1400	106.6200	-3.363%	319,353	-26.055%
2026-03-26	110.7900	113.5950	109.8500	110.3300	-0.675%	302,939	-28.542%
2026-03-25	110.6600	111.7700	109.0000	111.0800	+0.991%	174,665	-29.024%
2026-03-24	107.8600	110.9050	106.1000	109.9900	+1.975%	337,425	-28.321%
2026-03-23	108.0000	108.6750	105.8100	107.8600	+1.458%	253,850	-26.905%
2026-03-20	108.9400	109.9000	104.0000	106.3100	-2.468%	680,470	-25.840%
2026-03-19	110.7700	111.7500	107.2320	109.0000	-1.669%	240,074	-27.670%
2026-03-18	112.0600	113.3400	110.3000	110.8500	-1.230%	279,945	-28.877%
2026-03-17	111.4100	113.3400	111.2200	112.2300	+1.336%	347,740	-29.751%
2026-03-16	108.6900	111.0300	108.4600	110.7500	+2.489%	332,838	-28.813%
2026-03-13	107.7000	108.7400	106.5700	108.0600	+1.427%	156,442	-27.041%
2026-03-12	106.9000	108.4750	105.2000	106.5400	-1.661%	203,414	-26.000%
2026-03-11	108.5000	110.2100	105.9580	108.3400	-0.788%	186,412	-27.229%
2026-03-10	109.8400	111.2100	107.8450	109.2000	-0.790%	246,879	-27.802%
2026-03-09	107.3000	112.0000	106.0750	110.0700	+2.496%	262,628	-28.373%
2026-03-06	105.0600	107.6300	103.6100	107.3900	+1.168%	185,329	-26.585%
2026-03-05	105.6700	106.9450	104.4650	106.1500	-0.244%	171,873	-25.728%
2026-03-04	107.4300	108.1900	106.0400	106.4100	-1.335%	142,751	-25.909%
2026-03-03	104.3200	108.1200	102.9100	107.8500	+0.424%	311,235	-26.898%
2026-03-02	106.2000	109.5300	103.7400	107.3950	-0.726%	333,642	-26.589%
2026-02-27	111.6900	112.7400	105.8500	108.1800	-4.847%	508,366	-27.121%
2026-02-26	102.0000	115.3300	100.3700	113.6900	+24.415%	1,266,928	-30.654%
2026-02-25	90.3700	91.7900	88.3450	91.3800	+0.694%	203,160	-13.723%
2026-02-24	91.5200	91.7000	89.2400	90.7500	-0.689%	192,247	-13.124%
2026-02-23	92.9400	93.0000	90.8601	91.3800	-1.679%	209,117	-13.723%
2026-02-20	92.2500	93.0500	91.2446	92.9400	+1.176%	132,129	-15.171%
2026-02-19	90.2900	91.9200	88.5600	91.8600	+1.380%	221,262	-14.174%
2026-02-18	88.7300	90.8350	88.7300	90.6100	+1.524%	113,782	-12.990%
2026-02-17	87.3400	89.8000	85.7750	89.2500	+1.814%	143,100	-11.664%
2026-02-13	86.6600	88.0000	86.4600	87.6600	+1.224%	161,967	-10.062%
2026-02-12	87.7800	87.8400	85.3850	86.6000	-1.344%	136,350	-8.961%
2026-02-11	88.1000	88.1000	85.9600	87.7800	-0.227%	127,406	-10.185%
2026-02-10	86.8800	88.5000	86.8800	87.9800	+1.664%	142,327	-10.389%
2026-02-09	87.3900	87.3900	85.8400	86.5400	-1.007%	82,054	-8.898%
2026-02-06	87.1600	88.7250	86.8100	87.4200	+0.494%	129,975	-9.815%
2026-02-05	87.1600	88.4250	86.2900	86.9900	+0.230%	115,072	-9.369%
2026-02-04	87.2400	88.5000	86.1700	86.7900	-0.823%	125,839	-9.160%
2026-02-03	86.1600	87.6650	84.8300	87.5100	+1.296%	150,117	-9.907%
2026-02-02	84.9900	86.9607	84.8300	86.3900	+1.671%	100,484	-8.739%
2026-01-30	83.8900	85.4100	83.3000	84.9700	+1.324%	177,577	-7.214%
2026-01-29	84.8900	85.7925	83.2700	83.8600	-1.411%	140,472	-5.986%
2026-01-28	85.2800	86.0700	84.4350	85.0600	-0.316%	117,656	-7.312%
2026-01-27	85.0900	85.6200	84.4400	85.3300	+0.059%	100,722	-7.606%
2026-01-26	84.2200	85.7400	84.2200	85.2800	+1.259%	72,641	-7.552%
2026-01-23	85.5700	86.4850	83.7300	84.2200	-1.773%	116,272	-6.388%
2026-01-22	86.9200	88.2100	85.6600	85.7400	-1.437%	123,220	-8.048%
2026-01-21	86.1900	87.3600	85.2501	86.9900	+1.387%	110,569	-9.369%
2026-01-20	87.0000	88.0000	84.3400	85.8000	-2.798%	172,024	-8.112%
2026-01-16	86.2900	88.3800	85.2950	88.2700	+2.046%	197,052	-10.683%
2026-01-15	85.1400	87.7150	85.0000	86.5000	+1.217%	154,496	-8.855%
2026-01-14	83.1000	85.4600	81.8800	85.4600	+2.544%	115,270	-7.746%
2026-01-13	83.9000	85.7800	82.4200	83.3400	-0.585%	113,901	-5.400%
2026-01-12	84.8200	85.5690	82.0000	83.8300	-1.376%	159,464	-5.953%
2026-01-09	84.9800	86.0400	84.0050	85.0000	-0.047%	231,342	-7.247%
2026-01-08	83.1200	85.3200	82.8300	85.0400	+1.540%	145,910	-7.291%
2026-01-07	83.5100	83.9800	82.5600	83.7500	+0.287%	132,098	-5.863%
2026-01-06	81.6600	83.6300	81.6600	83.5100	+1.953%	148,247	-5.592%
2026-01-05	79.7700	82.8000	79.3950	81.9100	+2.170%	167,165	-3.748%
2026-01-02	81.1200	82.0300	79.6850	80.1700	-1.147%	190,500	-1.659%
2025-12-31	82.6700	82.7600	80.9900	81.1000	-2.301%	132,575	-2.787%
2025-12-30	82.7600	83.2750	81.9350	83.0100	+0.060%	195,645	-5.023%
2025-12-29	84.0000	86.0000	82.6450	82.9600	-0.979%	108,735	-4.966%
2025-12-26	84.3500	85.4050	83.1801	83.7800	-0.664%	90,150	-5.896%
2025-12-24	83.7400	84.7000	83.5200	84.3400	+0.441%	56,890	-6.521%
2025-12-23	84.6500	84.6900	83.3251	83.9700	-0.639%	132,491	-6.109%
2025-12-22	84.7200	88.2800	84.3500	84.5100	-0.530%	230,305	-6.709%
2025-12-19	84.7400	85.4500	84.2001	84.9600	-0.364%	459,732	-7.203%
2025-12-18	84.9900	87.0900	83.5800	85.2700	+0.394%	159,963	-7.541%
2025-12-17	83.1700	85.2750	83.1400	84.9350	+1.828%	229,451	-7.176%
2025-12-16	83.1700	84.1200	82.7900	83.4100	+0.773%	190,444	-5.479%
2025-12-15	84.5700	85.2100	82.6350	82.7700	-1.464%	141,641	-4.748%
2025-12-12	83.3800	84.5957	82.5200	84.0000	+0.768%	196,135	-6.143%
2025-12-11	84.2000	84.6500	82.7500	83.3600	-0.359%	184,902	-5.422%
2025-12-10	82.6000	84.8600	82.4000	83.6600	+0.978%	279,369	-5.761%
2025-12-09	83.4000	84.1450	82.3100	82.8500	-0.096%	118,203	-4.840%
2025-12-08	84.5400	84.5400	82.5422	82.9300	-1.893%	160,799	-4.932%
2025-12-05	86.1200	86.9600	83.6000	84.5300	-1.365%	132,622	-6.731%
2025-12-04	84.5500	86.7900	83.1600	85.7000	+0.919%	233,590	-8.005%
2025-12-03	84.0900	85.0300	81.8492	84.9200	+1.482%	143,766	-7.160%
2025-12-02	83.0700	83.9100	81.6000	83.6800	+1.063%	159,711	-5.784%
2025-12-01	82.5000	83.8450	81.9175	82.8000	-0.181%	219,756	-4.783%
2025-11-28	83.9300	83.9300	82.7700	82.9500	-0.504%	97,888	-4.955%
2025-11-26	83.4900	84.5500	81.8100	83.3700	-0.144%	275,518	-5.434%
2025-11-25	85.0300	86.8750	82.7100	83.4900	-0.937%	372,800	-5.570%
2025-11-24	88.1200	89.4250	84.0400	84.2800	-4.151%	312,979	-6.455%
2025-11-21	84.6300	88.8800	84.5600	87.9300	+4.133%	174,807	-10.338%
2025-11-20	87.5100	88.0523	84.4350	84.4400	-2.719%	172,563	-6.632%
2025-11-19	86.5100	87.7400	85.5800	86.8000	+0.370%	166,627	-9.171%
2025-11-18	86.7300	87.7900	85.1000	86.4800	-0.586%	153,671	-8.834%
2025-11-17	87.8800	88.3549	86.6900	86.9900	-1.640%	148,133	-9.369%
2025-11-14	89.7400	89.7400	87.7300	88.4400	-1.339%	109,104	-10.855%
2025-11-13	89.9700	92.2500	88.7400	89.6400	-0.367%	192,357	-12.048%
2025-11-12	90.7400	91.9600	89.8110	89.9700	-0.443%	216,755	-12.371%
2025-11-11	88.3000	91.2500	87.7400	90.3700	+2.939%	188,675	-12.759%
2025-11-10	86.5800	89.5700	85.2700	87.7900	+1.117%	176,308	-10.195%
2025-11-07	83.0300	89.0100	81.5700	86.8200	+1.425%	275,972	-9.191%
2025-11-06	86.0000	88.0000	85.1300	85.6000	-0.777%	188,223	-7.897%
2025-11-05	87.7000	87.8000	85.9000	86.2700	-1.135%	163,225	-8.612%
2025-11-04	86.8200	89.9999	86.5800	87.2600	+0.391%	202,712	-9.649%
2025-11-03	86.4300	87.2000	84.4100	86.9200	+0.358%	126,449	-9.296%
2025-10-31	87.5900	88.4850	86.4400	86.6100	-2.191%	168,601	-8.971%
2025-10-30	88.2800	89.7700	87.8200	88.5500	-0.360%	116,088	-10.966%
2025-10-29	89.4100	90.5100	88.3260	88.8700	-0.748%	128,965	-11.286%
2025-10-28	89.7700	90.1700	87.5900	89.5400	-0.644%	108,650	-11.950%
2025-10-27	89.4100	90.6200	88.4900	90.1200	+1.020%	186,249	-12.517%
2025-10-24	89.5600	89.5600	88.0000	89.2100	+0.225%	107,502	-11.624%
2025-10-23	89.9800	89.9800	88.2550	89.0100	-1.204%	139,303	-11.426%
2025-10-22	89.9800	91.1800	89.8850	90.0950	+0.384%	89,927	-12.492%
2025-10-21	87.6800	90.1900	87.1500	89.7500	+1.977%	103,010	-12.156%
2025-10-20	87.0200	88.3100	86.7100	88.0100	+1.628%	65,858	-10.419%
2025-10-17	86.6600	87.6500	86.0450	86.6000	-0.276%	109,506	-8.961%
2025-10-16	87.2600	88.1800	86.3100	86.8400	-0.481%	151,849	-9.212%
2025-10-15	87.1200	87.9450	86.2400	87.2600	-0.137%	98,959	-9.649%
2025-10-14	85.0000	87.6650	84.1900	87.3800	+2.426%	92,195	-9.773%
2025-10-13	86.6100	86.9500	85.0000	85.3100	-0.860%	108,346	-7.584%
2025-10-10	87.6500	87.8600	85.3900	86.0500	-1.454%	106,829	-8.379%
2025-10-09	88.3000	88.5350	87.0700	87.3200	-0.818%	88,584	-9.711%
2025-10-08	86.8900	88.1300	86.8700	88.0400	+1.440%	64,223	-10.450%
2025-10-07	87.3200	87.6100	86.3500	86.7900	-0.800%	89,694	-9.160%
2025-10-06	87.9400	88.1550	86.3700	87.4900	-0.410%	159,753	-9.887%
2025-10-03	86.9700	89.4800	86.9700	87.8500	+1.128%	95,001	-10.256%
2025-10-02	86.7500	87.4150	85.4300	86.8700	+0.231%	92,894	-9.244%
2025-10-01	86.8300	88.2450	84.4115	86.6700	-0.960%	147,154	-9.034%
2025-09-30	85.4600	88.0800	84.4372	87.5100	+2.411%	218,280	-9.907%
2025-09-29	86.1600	87.5400	85.1600	85.4500	+1.497%	226,569	-7.736%
2025-09-26	84.9400	85.9074	83.8800	84.1900	-0.555%	169,902	-6.355%
2025-09-25	87.4200	87.4200	84.4100	84.6600	-3.576%	205,947	-6.875%
2025-09-24	89.7600	90.0200	87.2800	87.8000	-2.303%	188,523	-10.205%
2025-09-23	92.2900	93.5899	89.6800	89.8700	-2.622%	155,872	-12.273%
2025-09-22	92.3700	93.2690	91.7900	92.2900	+0.043%	171,259	-14.574%
2025-09-19	93.7600	93.7600	91.1500	92.2500	-1.252%	752,444	-14.537%
2025-09-18	92.3000	93.7500	89.9300	93.4200	+1.422%	149,306	-15.607%
2025-09-17	92.8500	93.9250	91.7100	92.1100	-0.368%	94,336	-14.407%
2025-09-16	92.0400	92.7100	91.2379	92.4500	+0.087%	148,887	-14.721%
2025-09-15	92.7000	93.6450	91.6400	92.3700	+0.087%	284,497	-14.648%
2025-09-12	93.6000	93.7097	92.1440	92.2900	-2.059%	77,956	-14.574%
2025-09-11	93.0300	94.4000	92.3000	94.2300	+1.716%	124,400	-16.332%
2025-09-10	95.3400	95.3400	91.8150	92.6400	-3.117%	175,024	-14.896%
2025-09-09	97.0500	97.1000	95.1400	95.6200	-1.494%	77,503	-17.549%
2025-09-08	98.1700	98.9334	96.6400	97.0700	-0.431%	112,752	-18.780%
2025-09-05	97.4900	98.2800	97.0250	97.4900	+0.433%	140,809	-19.130%
2025-09-04	95.1000	97.5300	90.8100	97.0700	+2.654%	179,369	-18.780%
2025-09-03	94.9300	95.7000	90.8700	94.5600	-0.495%	139,207	-16.624%
2025-09-02	94.7200	96.2200	94.3250	95.0300	-0.351%	140,587	-17.037%
2025-08-29	96.0000	97.4375	94.7700	95.3650	+0.100%	93,841	-17.328%
2025-08-28	95.6900	95.6900	94.0600	95.2700	-0.429%	130,646	-17.246%
2025-08-27	94.6800	95.9100	94.5100	95.6800	+0.420%	133,643	-17.600%
2025-08-26	97.7300	97.7300	89.2500	95.2800	-2.377%	509,715	-17.254%
2025-08-25	99.7600	100.0300	97.4900	97.6000	-2.721%	207,119	-19.221%
2025-08-22	96.9100	100.9650	96.8000	100.3300	+4.023%	180,550	-21.419%
2025-08-21	96.2500	97.0400	95.5350	96.4500	-0.269%	223,269	-18.258%
2025-08-20	95.5400	97.5200	95.5400	96.7100	+1.448%	337,902	-18.478%
2025-08-19	95.0100	95.8550	94.4800	95.3300	+0.305%	119,208	-17.298%
2025-08-18	96.2200	97.2500	94.7500	95.0400	-0.907%	120,983	-17.045%
2025-08-15	96.2600	97.2500	94.8700	95.9100	+0.104%	270,698	-17.798%
2025-08-14	94.6200	96.4800	94.0700	95.8100	+0.694%	193,215	-17.712%
2025-08-13	94.5000	96.1200	94.4200	95.1500	+0.816%	110,154	-17.141%
2025-08-12	92.7800	94.4000	91.8501	94.3800	+1.900%	215,588	-16.465%
2025-08-11	91.8900	93.3000	91.3800	92.6200	+0.368%	223,014	-14.878%
2025-08-08	94.0000	94.6100	90.9300	92.2800	-2.101%	149,596	-14.564%
2025-08-07	93.9800	94.7610	92.3600	94.2600	+1.105%	296,181	-16.359%
2025-08-06	93.0300	97.0200	90.7725	93.2300	+8.914%	428,668	-15.435%
2025-08-05	84.2200	86.6300	83.6150	85.6000	+1.470%	340,818	-7.897%
2025-08-04	81.4900	84.4700	81.4900	84.3600	+4.097%	154,708	-6.543%
2025-08-01	80.8500	81.6000	79.0050	81.0400	-0.246%	126,468	-2.715%
2025-07-31	81.3500	81.9350	80.0500	81.2400	-0.891%	107,237	-2.954%
2025-07-30	82.6200	83.3250	81.3600	81.9700	-0.570%	86,456	-3.818%
2025-07-29	83.1100	83.2000	81.7600	82.4400	-0.036%	71,411	-4.367%
2025-07-28	82.5000	83.4600	82.2150	82.4700	+0.049%	108,312	-4.402%
2025-07-25	81.0900	82.6900	80.6000	82.4300	+2.055%	116,150	-4.355%
2025-07-24	82.0900	82.1000	80.6700	80.7700	-1.692%	102,061	-2.390%
2025-07-23	80.8700	82.3150	80.4400	82.1600	+2.202%	119,320	-4.041%
2025-07-22	80.2400	82.0200	80.2400	80.3900	+0.714%	109,287	-1.928%
2025-07-21	79.7800	80.6499	79.6000	79.8200	+0.063%	103,001	-1.228%
2025-07-18	82.9200	83.1300	79.6500	79.7700	-2.838%	121,008	-1.166%
2025-07-17	82.5000	83.2750	81.5600	82.1000	-0.617%	135,425	-3.971%
2025-07-16	82.8400	83.7800	81.8700	82.6100	+0.462%	103,948	-4.564%
2025-07-15	84.0300	84.7850	81.9100	82.2300	-2.212%	135,033	-4.123%
2025-07-14	83.7200	84.9499	83.3000	84.0900	+0.484%	73,227	-6.243%
2025-07-11	85.5000	85.5000	82.7700	83.6850	-2.408%	84,551	-5.790%
2025-07-10	84.7800	86.9400	84.7450	85.7500	+1.419%	113,383	-8.058%
2025-07-09	84.6800	84.6800	83.3300	84.5500	+0.763%	95,480	-6.753%
2025-07-08	83.0200	84.7200	82.7800	83.9100	+1.121%	128,206	-6.042%
2025-07-07	84.0400	84.6300	82.7566	82.9800	-1.671%	109,194	-4.989%
2025-07-03	84.4000	84.5800	83.1500	84.3900	+0.650%	75,102	-6.577%
2025-07-02	83.5500	84.4050	82.0600	83.8450	+0.185%	122,853	-5.969%
2025-07-01	82.9200	84.9800	82.6400	83.6900	+0.771%	108,025	-5.795%
2025-06-30	82.9200	83.7200	82.3538	83.0500	+0.581%	126,127	-5.069%
2025-06-27	82.3700	83.3300	81.8850	82.5700	+0.206%	230,472	-4.517%
2025-06-26	84.6500	84.6500	80.8600	82.4000	-2.531%	165,878	-4.320%
2025-06-25	84.6200	85.3900	83.8850	84.5400	-0.307%	164,292	-6.742%
2025-06-24	83.5400	84.8300	82.3000	84.8000	+1.703%	132,835	-7.028%
2025-06-23	81.7800	83.3800	80.6900	83.3800	+1.956%	120,669	-5.445%
2025-06-20	82.3900	82.5300	81.0800	81.7800	+0.110%	467,754	-3.595%
2025-06-18	80.8400	82.3000	80.0400	81.6900	+0.839%	158,431	-3.489%
2025-06-17	81.3100	82.8100	81.0100	81.0100	-1.328%	164,215	-2.679%
2025-06-16	82.0100	83.1500	81.0400	82.1000	+1.196%	144,522	-3.971%
2025-06-13	80.8700	82.9890	80.6900	81.1300	-0.295%	229,261	-2.823%
2025-06-12	82.5800	83.2700	80.9450	81.3700	-2.129%	103,908	-3.109%
2025-06-11	83.6800	84.4600	82.9860	83.1400	-0.586%	146,477	-5.172%
2025-06-10	83.4400	84.2700	82.9300	83.6300	+0.372%	110,343	-5.728%
2025-06-09	84.5000	84.5000	82.3550	83.3200	-0.963%	97,071	-5.377%
2025-06-06	84.5100	85.0000	82.9801	84.1300	+0.875%	95,034	-6.288%
2025-06-05	82.5200	83.9150	81.9250	83.4000	+1.030%	119,039	-5.468%
2025-06-04	82.4500	82.9800	82.2150	82.5500	-0.374%	101,781	-4.494%
2025-06-03	80.6100	83.0000	80.5800	82.8600	+3.060%	180,817	-4.852%
2025-06-02	81.7300	82.1650	79.3825	80.4000	-2.190%	172,916	-1.940%
2025-05-30	80.8800	82.7800	80.3700	82.2000	+1.394%	166,962	-4.088%
2025-05-29	81.5100	82.6700	80.6050	81.0700	+0.074%	219,640	-2.751%
2025-05-28	82.2000	82.5900	80.5400	81.0100	-2.020%	165,768	-2.679%
2025-05-27	82.3700	83.6700	81.7900	82.6800	+1.572%	227,711	-4.644%
2025-05-23	78.5200	81.4750	78.3500	81.4000	+2.882%	205,755	-3.145%
2025-05-22	81.0200	81.5900	79.1000	79.1200	-2.920%	220,289	-0.354%
2025-05-21	83.9900	84.5299	81.1050	81.5000	-3.835%	150,662	-3.264%
2025-05-20	85.6300	86.0950	84.2301	84.7500	-1.408%	187,698	-6.973%
2025-05-19	83.6000	86.2700	83.1800	85.9600	+1.404%	253,580	-8.283%
2025-05-16	83.3000	85.2700	82.9300	84.7700	+1.765%	140,295	-6.995%
2025-05-15	82.9300	83.9050	82.4471	83.3000	+0.361%	148,179	-5.354%
2025-05-14	82.7900	84.5300	82.3500	83.0000	-0.336%	234,555	-5.012%
2025-05-13	82.7400	84.1800	82.3300	83.2800	+0.994%	195,609	-5.331%
2025-05-12	81.9200	83.9511	81.9200	82.4600	+2.741%	195,917	-4.390%
2025-05-09	81.3900	82.3000	80.0300	80.2600	-1.521%	209,089	-1.769%
2025-05-08	82.0500	83.2800	80.5900	81.5000	-0.123%	191,269	-3.264%
2025-05-07	82.5000	83.5050	80.7100	81.6000	-0.597%	247,848	-3.382%
2025-05-06	80.0200	82.9900	79.7300	82.0900	+2.051%	192,987	-3.959%
2025-05-05	78.8300	82.1753	78.0101	80.4400	+2.211%	355,694	-1.989%
2025-05-02	88.3000	88.6900	78.5650	78.7000	-12.788%	602,039	+0.178%
2025-05-01	91.8800	92.0000	88.2400	90.2400	-0.551%	209,772	-12.633%
2025-04-30	91.8500	91.8500	88.8500	90.7400	-2.009%	163,521	-13.114%
2025-04-29	91.9800	93.1399	91.5200	92.6000	+1.158%	139,319	-14.860%
2025-04-28	91.6500	91.8900	89.6304	91.5400	-0.076%	141,848	-13.874%
2025-04-25	91.0700	92.0500	90.2300	91.6100	-0.163%	106,920	-13.940%
2025-04-24	89.5000	92.4100	89.5000	91.7600	+2.479%	137,229	-14.080%
2025-04-23	88.6400	90.7900	88.1101	89.5400	+3.935%	158,464	-11.950%
2025-04-22	85.9000	86.4200	84.8500	86.1500	+1.688%	127,252	-8.485%
2025-04-21	85.5850	85.7950	83.4300	84.7200	-1.808%	151,679	-6.941%
2025-04-17	84.4700	86.9900	83.7550	86.2800	+1.901%	184,020	-8.623%
2025-04-16	83.9100	84.9200	82.2220	84.6700	+0.047%	158,938	-6.886%
2025-04-15	83.6800	84.7300	82.6284	84.6300	+1.015%	145,216	-6.842%
2025-04-14	83.6100	84.5000	81.6500	83.7800	+1.159%	143,483	-5.896%
2025-04-11	81.6400	83.1599	79.9465	82.8200	+1.794%	115,814	-4.806%
2025-04-10	82.6400	83.6050	79.1700	81.3600	-3.027%	203,588	-3.097%
2025-04-09	77.1700	85.4400	77.0100	83.9000	+7.716%	415,234	-6.031%
2025-04-08	82.0900	87.4600	77.0100	77.8900	-1.889%	189,594	+1.220%
2025-04-07	77.0700	82.4000	71.4200	79.3900	-0.489%	363,339	-0.693%
2025-04-04	79.2600	81.3400	77.9375	79.7800	-2.517%	283,349	-1.178%
2025-04-03	83.2300	85.3000	80.9700	81.8400	-5.518%	299,926	-3.666%
2025-04-02	83.9000	87.3650	83.2700	86.6200	+1.714%	198,464	-8.982%
2025-04-01	83.5600	85.5188	82.0700	85.1600	+1.502%	195,293	-7.421%
2025-03-31	82.7700	84.7000	81.9900	83.9000	+1.023%	218,737	-6.031%
2025-03-28	83.5700	83.9650	82.3400	83.0500	-1.037%	194,574	-5.069%
2025-03-27	84.7400	85.4950	83.7400	83.9200	-0.710%	97,898	-6.053%
2025-03-26	85.0000	85.4400	84.0200	84.5200	-0.658%	85,408	-6.720%
2025-03-25	85.9400	86.7800	84.4550	85.0800	-1.150%	132,257	-7.334%
2025-03-24	84.8100	86.3400	84.1750	86.0700	+3.090%	146,287	-8.400%
2025-03-21	83.7000	84.9800	82.5200	83.4900	-2.556%	845,460	-5.570%
2025-03-20	84.0300	86.6200	84.0300	85.6800	+1.014%	145,038	-7.983%
2025-03-19	84.8800	86.6800	83.9600	84.8200	-0.106%	219,604	-7.050%
2025-03-18	84.2500	85.3900	83.7655	84.9100	-0.235%	208,878	-7.149%
2025-03-17	82.6300	85.5100	81.9500	85.1100	+3.907%	328,505	-7.367%
2025-03-14	79.1500	82.2925	79.1500	81.9100	+3.920%	155,057	-3.748%
2025-03-13	81.1500	82.4200	78.7900	78.8200	-3.312%	219,893	+0.025%
2025-03-12	82.5300	84.4600	80.9300	81.5200	-0.948%	218,773	-3.288%
2025-03-11	82.0000	83.2700	80.9600	82.3000	+0.513%	239,422	-4.204%
2025-03-10	80.6000	82.3400	79.9200	81.8800	+0.627%	282,083	-3.713%
2025-03-07	82.1200	82.2650	79.0100	81.3700	-1.358%	453,292	-3.109%
2025-03-06	86.3100	86.5899	82.3100	82.4900	-5.184%	469,432	-4.425%