Dark

MTSI
MACOM Technology Solutions Holdings, Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

316.24USD+2.990%(+9.18)798,746

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:27:30 AM EDT

307.25USD+0.062%(+0.19)1,945

After-hours

Aug 13, 2026 4:31:30 PM EDT

307.70USD+0.221%(+0.68)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	307.5500	316.5800	303.0501	316.4400	+3.055%	798,746	0.000%
2026-08-13	310.1100	320.0550	304.5601	307.0600	-1.187%	1,136,085	+3.055%
2026-08-12	313.8200	319.7900	309.1300	310.7500	+3.608%	1,437,808	+1.831%
2026-08-11	303.4600	308.3850	298.2000	299.9300	+0.976%	753,760	+5.505%
2026-08-10	314.7800	315.7900	296.8500	297.0300	-4.437%	1,272,401	+6.535%
2026-08-07	309.9800	318.4200	299.7300	310.8200	+3.043%	1,977,412	+1.808%
2026-08-06	270.0000	304.5050	261.9500	301.6400	+14.492%	2,955,735	+4.907%
2026-08-05	268.9400	277.4100	261.4300	263.4600	-3.604%	1,735,516	+20.109%
2026-08-04	270.0100	275.3100	264.9600	273.3100	+6.720%	1,873,583	+15.781%
2026-08-03	241.1800	258.2400	238.8700	256.1000	+1.853%	1,104,562	+23.561%
2026-07-31	260.2900	267.2400	247.3300	251.4400	+1.098%	1,294,432	+25.851%
2026-07-30	244.2400	252.9400	243.5300	248.7100	+8.745%	2,391,164	+27.233%
2026-07-29	246.4100	254.2600	228.0200	228.7100	-8.233%	2,413,079	+38.359%
2026-07-28	250.5300	253.2425	244.2228	249.2300	-5.265%	1,514,413	+26.967%
2026-07-27	268.9900	271.8832	250.9700	263.0800	-1.464%	1,243,412	+20.283%
2026-07-24	277.9500	278.5000	264.2100	266.9900	-5.597%	1,083,918	+18.521%
2026-07-23	277.6600	285.8300	275.3950	282.8200	+0.071%	1,019,158	+11.887%
2026-07-22	274.0800	287.3600	274.0800	282.6200	-0.145%	786,582	+11.967%
2026-07-21	276.6100	285.5000	273.4200	283.0300	+4.904%	1,401,587	+11.804%
2026-07-20	271.6800	280.8700	268.7800	269.8000	+0.913%	1,079,585	+17.287%
2026-07-17	263.5800	277.1900	255.0171	267.3600	-2.951%	1,762,612	+18.357%
2026-07-16	282.3300	284.3900	270.7800	275.4900	-5.983%	1,672,302	+14.864%
2026-07-15	302.4600	307.7700	286.3100	293.0200	-2.896%	1,302,767	+7.993%
2026-07-14	309.8900	310.6900	299.2100	301.7600	+2.556%	1,072,311	+4.865%
2026-07-13	300.3500	302.0000	291.1350	294.2400	-4.629%	1,421,929	+7.545%
2026-07-10	310.3500	314.1400	304.7900	308.5200	-2.782%	992,457	+2.567%
2026-07-09	322.0150	328.6200	315.6700	317.3500	+3.971%	1,614,755	-0.287%
2026-07-08	305.0100	313.0900	297.2300	305.2300	+0.135%	1,722,522	+3.673%
2026-07-07	310.3000	315.1100	298.4750	304.8200	-6.965%	2,697,088	+3.812%
2026-07-06	329.0000	342.3800	325.9950	327.6400	+1.669%	1,534,696	-3.418%
2026-07-02	348.6300	351.7899	312.8600	322.2600	-8.091%	2,679,923	-1.806%
2026-07-01	368.5700	369.2800	347.8300	350.6300	-7.819%	2,337,218	-9.751%
2026-06-30	373.5600	387.8700	366.9950	380.3700	+2.088%	2,523,080	-16.807%
2026-06-29	364.3700	375.0100	347.4600	372.5900	+0.924%	1,842,223	-15.070%
2026-06-26	378.0700	381.7354	360.9650	369.1800	-5.385%	4,297,090	-14.286%
2026-06-25	381.8800	392.4399	362.0001	390.1900	+4.586%	1,921,390	-18.901%
2026-06-24	377.4200	384.9900	362.0600	373.0800	+0.250%	1,382,643	-15.182%
2026-06-23	371.4400	381.7400	365.0000	372.1500	-6.084%	2,144,226	-14.970%
2026-06-22	400.1400	401.6850	388.5000	396.2600	+1.239%	1,414,572	-20.143%
2026-06-18	382.2800	394.9900	376.3100	391.4100	+6.619%	2,361,593	-19.154%
2026-06-17	373.3500	380.8749	366.0000	367.1100	-0.329%	1,233,145	-13.802%
2026-06-16	382.0400	385.8900	367.4000	368.3200	-4.275%	1,580,898	-14.086%
2026-06-15	393.3520	399.0000	382.3423	384.7700	+1.290%	1,444,830	-17.759%
2026-06-12	380.9400	385.0000	372.5900	379.8700	+1.364%	1,135,397	-16.698%
2026-06-11	365.9400	375.2500	358.2500	374.7600	+5.745%	1,782,212	-15.562%
2026-06-10	356.3100	369.1600	347.3100	354.4000	-1.204%	1,383,338	-10.711%
2026-06-09	371.5600	374.3000	333.1500	358.7200	-0.868%	1,606,678	-11.786%
2026-06-08	369.9800	369.9800	352.5100	361.8600	+4.765%	1,803,520	-12.552%
2026-06-05	365.0000	374.6450	342.3700	345.4000	-9.756%	2,967,916	-8.384%
2026-06-04	376.0100	390.3400	367.6601	382.7400	-1.947%	1,252,810	-17.322%
2026-06-03	390.3500	395.3050	376.9300	390.3400	+2.090%	1,585,263	-18.932%
2026-06-02	363.6900	384.9100	354.7150	382.3500	+8.073%	2,659,508	-17.238%
2026-06-01	354.8000	364.0000	347.4300	353.7900	-2.976%	2,033,453	-10.557%
2026-05-29	393.9100	393.9100	357.0700	364.6400	-6.763%	2,023,933	-13.219%
2026-05-28	402.6600	402.6600	382.0100	391.0900	-2.389%	1,341,043	-19.088%
2026-05-27	415.6300	418.9000	393.7950	400.6600	-2.202%	1,214,554	-21.020%
2026-05-26	401.5300	413.7500	397.6000	409.6800	+6.140%	2,200,138	-22.759%
2026-05-22	387.3900	390.0000	372.0501	385.9800	+1.454%	970,670	-18.016%
2026-05-21	373.2900	380.8400	370.6200	380.4500	+1.262%	942,765	-16.825%
2026-05-20	364.9100	377.4800	362.5500	375.7100	+4.660%	1,441,753	-15.775%
2026-05-19	344.6400	361.3400	337.4401	358.9800	+0.766%	1,755,199	-11.850%
2026-05-18	381.2300	381.2300	351.4600	356.2500	-5.152%	1,984,495	-11.175%
2026-05-15	369.8900	387.9550	362.5000	375.6000	-2.075%	1,617,022	-15.751%
2026-05-14	400.0000	401.2450	374.6625	383.5600	+0.527%	1,543,413	-17.499%
2026-05-13	376.0200	384.5800	364.4175	381.5500	+5.180%	1,796,590	-17.065%
2026-05-12	361.1800	363.0400	340.3501	362.7600	-0.853%	1,601,438	-12.769%
2026-05-11	361.4200	368.9500	352.6900	365.8800	+1.667%	1,885,834	-13.513%
2026-05-08	356.9300	363.9999	349.7400	359.8800	+4.474%	1,769,005	-12.071%
2026-05-07	353.8700	355.0000	317.5410	344.4700	+11.188%	2,801,192	-8.137%
2026-05-06	308.4700	314.1600	298.2100	309.8100	+2.056%	1,870,579	+2.140%
2026-05-05	293.0900	304.9600	285.2700	303.5700	+4.062%	1,425,278	+4.240%
2026-05-04	286.4000	299.8200	284.3100	291.7200	+2.653%	1,170,278	+8.474%
2026-05-01	280.4000	285.7799	277.0250	284.1800	+0.913%	646,468	+11.352%
2026-04-30	274.8200	281.8400	270.2300	281.6100	+4.443%	1,101,293	+12.368%
2026-04-29	271.3000	272.1700	264.7800	269.6300	+1.513%	915,469	+17.361%
2026-04-28	269.2300	271.4850	260.8500	265.6100	-4.949%	1,113,407	+19.137%
2026-04-27	286.8600	288.1900	271.1600	279.4400	-2.851%	945,787	+13.241%
2026-04-24	290.9000	293.9999	283.2400	287.6400	+1.139%	1,186,361	+10.013%
2026-04-23	279.8200	289.9800	277.1100	284.4000	+2.671%	865,314	+11.266%
2026-04-22	289.4600	289.6800	274.1100	277.0000	-3.049%	1,489,108	+14.238%
2026-04-21	283.1300	288.5100	276.4500	285.7100	+1.647%	794,787	+10.756%
2026-04-20	276.7800	281.5000	275.3200	281.0800	+1.484%	615,829	+12.580%
2026-04-17	265.8600	277.3700	263.8000	276.9700	+5.948%	1,046,143	+14.251%
2026-04-16	260.6900	265.6700	256.6200	261.4200	+0.100%	912,567	+21.047%
2026-04-15	260.6900	264.8200	255.7100	261.1600	-1.046%	763,570	+21.167%
2026-04-14	265.0000	266.0500	259.3300	263.9200	+0.110%	834,173	+19.900%
2026-04-13	258.1000	264.5100	257.1400	263.6300	+2.139%	865,440	+20.032%
2026-04-10	252.5600	262.0750	251.6100	258.1100	+4.198%	1,030,753	+22.599%
2026-04-09	246.4500	253.4680	244.1800	247.7100	+0.287%	789,331	+27.746%
2026-04-08	250.0000	254.2494	238.8700	247.0000	+4.224%	1,789,808	+28.113%
2026-04-07	232.8200	237.5100	230.0000	236.9900	+1.695%	661,103	+33.525%
2026-04-06	238.8300	244.5800	231.0200	233.0400	-2.207%	784,922	+35.788%
2026-04-02	217.6600	239.5550	217.6011	238.3000	+3.898%	820,677	+32.791%
2026-04-01	226.1200	234.9100	223.0100	229.3600	+3.283%	1,068,876	+37.967%
2026-03-31	214.3400	223.6700	209.7300	222.0700	+6.005%	1,686,682	+42.496%
2026-03-30	225.4600	228.2000	205.6900	209.4900	-7.075%	1,244,404	+51.053%
2026-03-27	225.0700	229.8700	222.6650	225.4400	-1.339%	893,198	+40.366%
2026-03-26	240.0100	243.4099	228.0400	228.5000	-6.750%	1,496,306	+38.486%
2026-03-25	238.5900	246.1200	235.3300	245.0400	+3.292%	1,089,956	+29.138%
2026-03-24	227.5500	242.3200	227.3200	237.2300	+3.476%	1,265,918	+33.390%
2026-03-23	222.1300	231.9900	221.7000	229.2600	+4.704%	1,252,313	+38.027%
2026-03-20	222.3700	227.7400	213.3900	218.9600	-2.485%	2,265,010	+44.520%
2026-03-19	210.8860	225.8900	209.4000	224.5400	+2.581%	707,449	+40.928%
2026-03-18	224.1800	226.0599	218.3950	218.8900	-1.085%	1,070,484	+44.566%
2026-03-17	225.0400	226.2400	220.2700	221.2900	-1.614%	740,433	+42.998%
2026-03-16	225.6200	229.6199	223.9400	224.9200	+3.269%	1,083,200	+40.690%
2026-03-13	220.3700	225.5500	215.9400	217.8000	+0.861%	858,426	+45.289%
2026-03-12	217.7400	224.6400	214.7100	215.9400	-2.970%	1,330,709	+46.541%
2026-03-11	220.2700	225.6300	219.4750	222.5500	+0.889%	715,549	+42.188%
2026-03-10	217.3500	226.4399	217.3500	220.5900	+0.850%	1,321,139	+43.452%
2026-03-09	201.1700	222.6100	197.6300	218.7300	+5.407%	2,275,757	+44.672%
2026-03-06	222.4000	225.7199	204.3600	207.5100	-9.376%	2,052,324	+52.494%
2026-03-05	237.1300	238.6100	224.2200	228.9800	-4.192%	1,181,384	+38.195%
2026-03-04	243.9000	246.9450	238.0825	239.0000	-0.834%	852,047	+32.402%
2026-03-03	249.2700	250.1000	236.0300	241.0100	-6.780%	1,391,590	+31.297%
2026-03-02	244.7500	258.9800	244.7500	258.5400	+4.200%	1,293,634	+22.395%
2026-02-27	243.7100	248.3900	242.5000	248.1200	+0.409%	1,285,212	+27.535%
2026-02-26	253.3000	254.5950	239.2300	247.1100	-2.471%	1,378,872	+28.056%
2026-02-25	250.0000	256.1200	249.3000	253.3700	+2.046%	1,073,172	+24.892%
2026-02-24	245.5500	250.3100	245.5500	248.2900	+1.124%	804,177	+27.448%
2026-02-23	244.0700	245.7900	238.8250	245.5300	+0.796%	720,313	+28.880%
2026-02-20	240.8000	251.2700	240.8000	243.5900	+0.425%	796,813	+29.907%
2026-02-19	243.1300	247.0300	242.0600	242.5600	-1.702%	844,363	+30.458%
2026-02-18	246.0100	250.0050	243.4700	246.7600	+0.476%	842,089	+28.238%
2026-02-17	241.0500	248.2800	235.1400	245.5900	+0.586%	1,215,007	+28.849%
2026-02-13	238.2700	245.4650	233.5200	244.1600	+2.163%	1,265,749	+29.604%
2026-02-12	240.8200	245.2599	236.0000	238.9900	+0.865%	2,115,238	+32.407%
2026-02-11	235.8600	239.3000	229.3200	236.9400	+2.776%	1,039,313	+33.553%
2026-02-10	235.2500	236.5600	225.9750	230.5400	-2.189%	994,383	+37.260%
2026-02-09	236.4400	241.6199	234.5200	235.7000	-0.072%	1,121,326	+34.255%
2026-02-06	235.0000	240.8500	227.8200	235.8700	+3.543%	2,092,031	+34.159%
2026-02-05	203.6900	232.0900	197.8300	227.8000	+5.939%	2,919,922	+38.911%
2026-02-04	228.1600	232.1000	207.7100	215.0300	-5.152%	2,499,277	+47.161%
2026-02-03	232.9900	236.8000	221.2400	226.7100	-0.809%	1,766,650	+39.579%
2026-02-02	217.3300	236.5100	216.0300	228.5600	+4.337%	1,876,667	+38.449%
2026-01-30	224.4400	231.7500	216.6000	219.0600	-3.807%	1,076,291	+44.454%
2026-01-29	225.0300	230.6175	217.1700	227.7300	+0.654%	915,572	+38.954%
2026-01-28	222.3800	227.0200	221.4100	226.2500	+3.216%	1,021,092	+39.863%
2026-01-27	219.9800	224.1399	218.5300	219.2000	+0.142%	955,308	+44.361%
2026-01-26	218.5600	221.1650	215.9500	218.8900	-0.169%	779,929	+44.566%
2026-01-23	225.5900	227.3100	216.3400	219.2600	-2.243%	1,197,839	+44.322%
2026-01-22	229.8500	230.8200	218.5300	224.2900	-0.866%	1,165,595	+41.085%
2026-01-21	227.3400	228.2399	222.0105	226.2500	+2.052%	1,276,979	+39.863%
2026-01-20	217.7800	226.6900	215.0000	221.7000	+0.462%	1,572,353	+42.733%
2026-01-16	219.2700	225.3350	218.2800	220.6800	+0.799%	1,429,289	+43.393%
2026-01-15	220.9800	224.6700	217.2300	218.9300	+1.823%	1,953,535	+44.539%
2026-01-14	211.7900	215.1500	206.4400	215.0100	+0.698%	2,251,557	+47.175%
2026-01-13	198.7100	213.8600	198.7100	213.5200	+8.084%	3,437,886	+48.202%
2026-01-12	173.1500	199.5600	173.1500	197.5500	+12.973%	4,189,097	+60.182%
2026-01-09	169.6900	176.3000	168.7800	174.8650	+4.297%	1,750,990	+80.962%
2026-01-08	169.9000	172.8106	165.6300	167.6600	-1.735%	1,076,849	+88.739%
2026-01-07	169.1200	171.0700	163.8850	170.6200	-0.669%	990,001	+85.465%
2026-01-06	171.6750	172.9510	168.2900	171.7700	+0.591%	1,307,631	+84.223%
2026-01-05	176.4100	177.9900	167.9200	170.7600	-2.401%	1,212,231	+85.313%
2026-01-02	174.7800	177.1700	172.3000	174.9600	+2.149%	1,236,129	+80.864%
2025-12-31	174.9100	175.5900	170.9600	171.2800	-2.053%	794,707	+84.750%
2025-12-30	173.7700	175.8500	173.7300	174.8700	+0.668%	500,621	+80.957%
2025-12-29	173.9000	175.9300	172.4650	173.7100	-0.743%	501,963	+82.166%
2025-12-26	176.3000	176.3000	173.3911	175.0100	-0.455%	358,749	+80.813%
2025-12-24	178.0600	178.6800	175.4700	175.8100	-0.267%	404,241	+79.990%
2025-12-23	174.3900	176.5200	172.5600	176.2800	+0.622%	479,336	+79.510%
2025-12-22	177.4400	179.0000	173.8100	175.1900	+0.441%	878,535	+80.627%
2025-12-19	172.8000	176.5000	172.7100	174.4200	+1.720%	1,785,696	+81.424%
2025-12-18	174.4500	175.9250	170.0600	171.4700	+1.877%	1,229,923	+84.545%
2025-12-17	176.4500	178.0700	162.9400	168.3100	-4.201%	1,513,662	+88.010%
2025-12-16	175.5400	178.3800	173.9250	175.6900	+0.228%	1,028,503	+80.113%
2025-12-15	179.6300	181.0600	174.4700	175.2900	-1.162%	1,357,455	+80.524%
2025-12-12	186.8500	188.2530	175.8000	177.3500	-6.589%	1,469,664	+78.427%
2025-12-11	183.5000	190.2100	181.7800	189.8600	+1.949%	808,593	+66.670%
2025-12-10	186.7200	189.0400	184.4300	186.2300	-0.984%	973,796	+69.919%
2025-12-09	183.6200	190.9475	183.5200	188.0800	+1.369%	1,249,002	+68.248%
2025-12-08	185.4200	188.3600	184.7600	185.5400	+0.782%	955,325	+70.551%
2025-12-05	188.5200	190.4100	184.0300	184.1000	-1.582%	1,411,301	+71.885%
2025-12-04	183.3600	190.0000	181.2450	187.0600	+1.962%	1,687,072	+69.165%
2025-12-03	177.2700	183.9000	175.5000	183.4600	+3.120%	1,874,331	+72.484%
2025-12-02	175.1100	180.1000	174.7850	177.9100	+2.927%	1,151,999	+77.865%
2025-12-01	171.1800	175.4300	169.1500	172.8500	-1.223%	1,044,748	+83.072%
2025-11-28	169.6200	175.0600	168.4612	174.9900	+4.124%	946,982	+80.833%
2025-11-26	167.4700	170.9900	165.7900	168.0600	+1.314%	779,600	+88.290%
2025-11-25	162.3600	166.1800	159.0000	165.8800	-0.054%	1,334,612	+90.764%
2025-11-24	159.9000	166.8800	158.0150	165.9700	+4.865%	1,276,020	+90.661%
2025-11-21	155.4100	160.5450	150.8000	158.2700	+1.853%	767,053	+99.937%
2025-11-20	166.2500	169.3900	154.3500	155.3900	-3.825%	1,227,937	+103.642%
2025-11-19	158.1300	164.2600	158.0400	161.5700	+2.117%	713,180	+95.853%
2025-11-18	158.2500	159.5300	155.1900	158.2200	-1.007%	773,031	+100.000%
2025-11-17	160.6500	164.0799	158.3600	159.8300	-1.643%	657,394	+97.985%
2025-11-14	157.3450	164.3700	156.6300	162.5000	+0.160%	627,478	+94.732%
2025-11-13	170.7800	170.7800	160.7100	162.2400	-5.062%	1,146,369	+95.044%
2025-11-12	171.7200	172.3300	168.6550	170.8900	+0.535%	966,085	+85.172%
2025-11-11	176.1000	176.5350	169.0300	169.9800	-4.730%	1,226,265	+86.163%
2025-11-10	173.2450	179.3800	169.0000	178.4200	+4.934%	1,460,364	+77.357%
2025-11-07	163.9000	170.2200	162.3200	170.0300	+1.863%	1,560,224	+86.108%
2025-11-06	152.0000	169.2300	150.8100	166.9200	+11.518%	2,223,191	+89.576%
2025-11-05	144.6200	150.9600	144.6200	149.6800	+3.851%	1,325,435	+111.411%
2025-11-04	146.1400	148.0690	144.0600	144.1300	-4.035%	1,034,649	+119.552%
2025-11-03	149.6000	152.4540	146.8500	150.1900	+1.391%	924,396	+110.693%
2025-10-31	151.5600	153.5100	148.0700	148.1300	-1.647%	1,179,823	+113.623%
2025-10-30	150.7200	154.8600	149.6600	150.6100	-1.343%	951,332	+110.106%
2025-10-29	149.2800	154.5400	149.0400	152.6600	+3.232%	1,035,055	+107.284%
2025-10-28	146.0200	148.2500	144.5450	147.8800	+1.018%	1,000,547	+113.984%
2025-10-27	142.9000	147.8300	142.0000	146.3900	+3.933%	966,911	+116.162%
2025-10-24	140.8600	142.6050	140.1800	140.8500	+1.109%	635,340	+124.665%
2025-10-23	136.0000	141.0500	136.0000	139.3050	+2.498%	624,426	+127.156%
2025-10-22	138.3400	139.5600	133.3500	135.9100	-2.511%	918,962	+132.831%
2025-10-21	140.3500	141.0000	137.9050	139.4100	-0.656%	579,544	+126.985%
2025-10-20	138.6100	141.8900	138.2750	140.3300	+2.565%	591,366	+125.497%
2025-10-17	136.8000	138.3400	134.1350	136.8200	-0.812%	644,744	+131.282%
2025-10-16	138.4900	140.9800	136.6800	137.9400	+0.811%	1,214,492	+129.404%
2025-10-15	134.4950	137.1200	133.0138	136.8300	+4.022%	1,095,478	+131.265%
2025-10-14	127.8500	134.4000	126.9300	131.5400	+0.774%	1,019,401	+140.566%
2025-10-13	126.5500	131.4200	124.7400	130.5300	+6.834%	975,662	+142.427%
2025-10-10	132.7500	133.0000	121.9700	122.1800	-8.122%	1,445,135	+158.995%
2025-10-09	133.1200	133.1200	129.8000	132.9800	-0.158%	502,588	+137.961%
2025-10-08	129.1300	133.4000	128.0100	133.1900	+4.079%	1,273,165	+137.585%
2025-10-07	134.4350	134.4350	127.0100	127.9700	-2.840%	1,072,057	+147.277%
2025-10-06	129.3800	132.8800	128.9400	131.7100	+3.375%	1,007,170	+140.255%
2025-10-03	129.1200	129.3000	126.7400	127.4100	-0.531%	757,820	+148.364%
2025-10-02	127.2200	128.6600	126.2400	128.0900	+1.209%	800,726	+147.045%
2025-10-01	124.1400	127.3200	123.9550	126.5600	+1.663%	893,536	+150.032%
2025-09-30	123.8300	127.0300	122.2950	124.4900	+0.973%	1,406,107	+154.189%
2025-09-29	130.5400	130.9900	123.1200	123.2900	-4.714%	994,163	+156.663%
2025-09-26	124.0700	129.6400	123.0000	129.3900	+4.448%	1,126,286	+144.563%
2025-09-25	125.1000	125.5400	122.7500	123.8800	-2.195%	1,024,985	+155.441%
2025-09-24	128.9200	128.9200	125.3800	126.6600	-1.661%	1,488,791	+149.834%
2025-09-23	129.5300	130.5600	128.0650	128.8000	-0.533%	754,102	+145.683%
2025-09-22	127.0600	129.5500	126.8000	129.4900	+1.864%	1,364,503	+144.374%
2025-09-19	129.8800	130.3000	125.6300	127.1200	-2.012%	5,914,965	+148.930%
2025-09-18	133.3300	134.1900	128.7600	129.7300	-1.623%	1,303,777	+143.922%
2025-09-17	131.3700	133.4300	129.8900	131.8700	+0.526%	845,590	+139.964%
2025-09-16	131.5400	132.7000	129.3700	131.1800	-0.183%	649,083	+141.226%
2025-09-15	132.0000	133.8650	131.2100	131.4200	-0.341%	691,475	+140.785%
2025-09-12	131.0700	133.7600	130.2350	131.8700	+0.610%	938,313	+139.964%
2025-09-11	132.3900	134.1291	130.1400	131.0700	-0.478%	754,722	+141.428%
2025-09-10	130.9700	133.4500	130.7400	131.7000	+1.472%	748,902	+140.273%
2025-09-09	130.3100	131.4300	129.4500	129.7900	-0.353%	761,576	+143.809%
2025-09-08	130.7100	132.6200	129.3150	130.2500	+0.300%	844,076	+142.948%
2025-09-05	133.4100	134.2227	129.1700	129.8600	-1.539%	979,559	+143.678%
2025-09-04	131.1600	132.6400	130.1300	131.8900	+1.321%	668,609	+139.927%
2025-09-03	131.3900	131.4800	127.6800	130.1700	-0.671%	614,714	+143.097%
2025-09-02	125.5100	131.3500	124.1150	131.0500	+2.263%	771,067	+141.465%
2025-08-29	132.3200	133.9600	127.0998	128.1500	-4.287%	1,105,826	+146.929%
2025-08-28	130.8100	134.0750	130.3800	133.8900	+3.286%	826,574	+136.343%
2025-08-27	128.3100	130.8500	128.2900	129.6300	+1.013%	692,245	+144.110%
2025-08-26	127.4800	130.8400	127.1600	128.3300	+1.294%	1,048,449	+146.583%
2025-08-25	126.2100	127.0350	125.7900	126.6900	+0.428%	678,024	+149.775%
2025-08-22	123.3200	128.0700	123.2650	126.1500	+2.080%	691,147	+150.844%
2025-08-21	120.7300	124.1400	120.7300	123.5800	+2.006%	705,909	+156.061%
2025-08-20	121.0700	121.5750	118.2801	121.1500	+0.124%	421,594	+161.197%
2025-08-19	123.7400	124.0050	120.7900	121.0000	-2.850%	453,686	+161.521%
2025-08-18	123.0900	125.5700	122.9100	124.5500	+1.186%	517,873	+154.067%
2025-08-15	125.0100	125.2850	121.6800	123.0900	-1.842%	537,002	+157.080%
2025-08-14	124.6700	125.5800	122.5600	125.4000	-0.468%	520,019	+152.344%
2025-08-13	125.9800	127.8300	123.7500	125.9900	+0.430%	650,886	+151.163%
2025-08-12	119.1500	125.5000	118.9800	125.4500	+5.999%	794,498	+152.244%
2025-08-11	120.9100	122.0000	118.1600	118.3500	-2.142%	1,223,400	+167.376%
2025-08-08	124.6300	125.4900	120.1200	120.9400	-5.331%	2,150,996	+161.650%
2025-08-07	132.3100	134.6700	122.3900	127.7500	-8.113%	2,457,025	+147.703%
2025-08-06	135.7800	139.6450	134.0200	139.0300	+1.275%	1,037,883	+127.606%
2025-08-05	140.3400	141.4800	135.4400	137.2800	-1.943%	867,197	+130.507%
2025-08-04	138.0100	140.1000	136.3800	140.0000	+2.707%	412,622	+126.029%
2025-08-01	134.0950	137.0550	131.6300	136.3100	-0.605%	574,913	+132.147%
2025-07-31	140.0800	142.2200	136.5600	137.1400	-2.057%	625,242	+130.742%
2025-07-30	141.3700	142.0100	139.2300	140.0200	0.000%	539,748	+125.996%
2025-07-29	141.0700	142.5300	137.8200	140.0200	+0.315%	390,790	+125.996%
2025-07-28	140.8200	140.9900	138.4400	139.5800	+1.387%	541,632	+126.709%
2025-07-25	137.5000	137.9000	135.7100	137.6700	+0.277%	328,895	+129.854%
2025-07-24	137.2100	137.3400	135.4000	137.2900	+0.073%	321,651	+130.490%
2025-07-23	137.0600	137.8500	135.0100	137.1900	+0.314%	311,276	+130.658%
2025-07-22	140.3900	140.7367	134.6800	136.7600	-2.717%	413,931	+131.383%
2025-07-21	142.3500	143.5299	140.4400	140.5800	-1.077%	372,828	+125.096%
2025-07-18	143.1800	143.3200	139.8500	142.1100	+0.247%	343,028	+122.673%
2025-07-17	138.0000	142.0200	137.7550	141.7600	+2.904%	651,186	+123.222%
2025-07-16	137.0900	138.2600	134.6200	137.7600	+0.335%	597,139	+129.704%
2025-07-15	138.8000	139.4800	136.0100	137.3000	+0.490%	495,807	+130.473%
2025-07-14	135.6600	137.8900	133.3800	136.6300	+0.316%	379,963	+131.604%
2025-07-11	136.3400	137.5200	135.3900	136.2000	-0.722%	475,801	+132.335%
2025-07-10	140.3300	141.7500	136.7300	137.1900	-1.902%	477,378	+130.658%
2025-07-09	138.0100	139.8800	136.2800	139.8500	+1.805%	768,262	+126.271%
2025-07-08	139.3700	139.5200	135.1600	137.3700	-0.485%	888,214	+130.356%
2025-07-07	139.8100	140.4350	136.9965	138.0400	-1.877%	531,711	+129.238%
2025-07-03	141.0200	141.7800	140.3400	140.6800	+0.622%	428,144	+124.936%
2025-07-02	137.3700	139.8200	136.2412	139.8100	+1.769%	638,452	+126.336%
2025-07-01	141.7200	144.0000	133.5600	137.3800	-4.125%	997,130	+130.339%
2025-06-30	142.5000	144.1500	141.5100	143.2900	+0.873%	791,822	+120.839%
2025-06-27	142.1800	142.8700	140.0950	142.0500	-0.127%	1,035,197	+122.767%
2025-06-26	140.3700	142.3500	139.7850	142.2300	+2.199%	499,567	+122.485%
2025-06-25	140.3400	141.5219	138.2900	139.1700	-0.479%	667,977	+127.377%
2025-06-24	140.3800	141.8600	139.7700	139.8400	+0.858%	618,367	+126.287%
2025-06-23	136.0500	139.1700	135.2700	138.6500	+1.212%	734,629	+128.229%
2025-06-20	135.7900	137.7000	134.3500	136.9900	+1.988%	1,447,399	+130.995%
2025-06-18	130.9200	135.2400	130.5000	134.3200	+2.754%	557,518	+135.587%
2025-06-17	130.2500	131.9000	130.2000	130.7200	-0.347%	595,737	+142.075%
2025-06-16	130.4300	134.4700	129.1000	131.1750	+1.710%	728,631	+141.235%
2025-06-13	129.9200	132.1050	128.7400	128.9700	-2.510%	827,956	+145.359%
2025-06-12	129.9800	132.3700	129.9800	132.2900	+0.754%	362,690	+139.202%
2025-06-11	129.1000	132.3000	128.7764	131.3000	+2.362%	569,444	+141.005%
2025-06-10	127.1300	128.5200	125.9100	128.2700	+1.560%	633,337	+146.698%
2025-06-09	126.3400	128.3455	125.1600	126.3000	+1.008%	448,369	+150.546%
2025-06-06	128.7200	129.0100	124.5570	125.0400	-2.060%	801,523	+153.071%
2025-06-05	128.3500	128.7400	126.0850	127.6700	+0.204%	579,268	+147.858%
2025-06-04	127.6300	128.5500	126.8000	127.4100	+0.434%	584,805	+148.364%
2025-06-03	123.9300	127.5700	123.2450	126.8600	+2.521%	735,973	+149.440%
2025-06-02	121.8000	123.9150	121.5200	123.7400	+1.752%	535,196	+155.730%
2025-05-30	121.9500	122.5250	120.0900	121.6100	-1.530%	525,375	+160.209%
2025-05-29	125.6500	126.1800	122.4369	123.5000	+0.619%	605,246	+156.227%
2025-05-28	123.5600	124.3400	122.4200	122.7400	-0.752%	537,635	+157.813%
2025-05-27	123.9200	124.8700	122.3700	123.6700	+1.677%	437,683	+155.875%
2025-05-23	119.0000	122.2700	118.4400	121.6300	+0.074%	429,026	+160.166%
2025-05-22	121.7900	122.3100	120.1700	121.5400	+0.140%	504,797	+160.359%
2025-05-21	123.3800	124.8500	120.8400	121.3700	-1.733%	760,159	+160.723%
2025-05-20	121.9500	123.6800	121.1850	123.5100	+0.800%	456,574	+156.206%
2025-05-19	120.5900	122.9100	119.9000	122.5300	-0.753%	862,065	+158.255%
2025-05-16	122.7600	123.5600	121.0000	123.4600	+0.759%	1,306,630	+156.310%
2025-05-15	122.2900	123.2400	120.7300	122.5300	-0.826%	904,390	+158.255%
2025-05-14	124.5100	125.5100	121.9700	123.5500	+0.243%	924,340	+156.123%
2025-05-13	122.8400	125.2000	122.8200	123.2500	+0.522%	929,220	+156.746%
2025-05-12	124.8800	125.7100	120.5900	122.6100	+3.836%	1,687,160	+158.087%
2025-05-09	120.6800	121.4700	117.1700	118.0800	-1.320%	570,031	+167.988%
2025-05-08	118.0000	121.8800	117.0520	119.6600	+5.548%	1,931,485	+164.449%
2025-05-07	110.9900	113.8550	110.0900	113.3700	+2.421%	988,152	+179.121%
2025-05-06	111.2200	112.6800	109.0875	110.6900	-2.664%	729,759	+185.879%
2025-05-05	110.9200	113.8800	110.5750	113.7200	+1.283%	890,553	+178.262%
2025-05-02	108.9400	113.1350	108.2100	112.2800	+5.705%	983,009	+181.831%
2025-05-01	105.8200	108.2900	105.4200	106.2200	+2.381%	837,591	+197.910%
2025-04-30	100.0000	103.8100	99.7800	103.7500	+0.552%	1,224,790	+205.002%
2025-04-29	103.1900	104.6500	102.7200	103.1800	-0.846%	464,229	+206.687%
2025-04-28	106.2000	107.2400	102.4400	104.0600	-2.089%	818,717	+204.094%
2025-04-25	104.1400	107.1350	103.7300	106.2800	+0.568%	324,960	+197.742%
2025-04-24	102.7500	106.8200	101.8300	105.6800	+4.737%	523,729	+199.432%
2025-04-23	101.6200	103.5000	100.1600	100.9000	+5.247%	564,630	+213.617%
2025-04-22	96.3500	98.3700	95.7300	95.8700	+0.482%	506,684	+230.072%
2025-04-21	95.3700	95.9750	93.2400	95.4100	-1.932%	544,934	+231.663%
2025-04-17	97.4700	98.3700	95.9500	97.2900	+0.062%	349,827	+225.254%
2025-04-16	96.3600	97.5500	94.2100	97.2300	-2.272%	667,619	+225.455%
2025-04-15	99.3100	101.9350	98.6300	99.4900	+0.333%	682,556	+218.062%
2025-04-14	101.1000	101.3000	97.8800	99.1600	+1.370%	1,082,137	+219.121%
2025-04-11	100.1900	100.1900	94.6150	97.8200	-1.461%	1,297,604	+223.492%
2025-04-10	101.5700	102.3000	96.4550	99.2700	-6.867%	1,022,158	+218.767%
2025-04-09	89.6400	108.3400	88.6450	106.5900	+21.623%	1,917,427	+196.876%
2025-04-08	93.6800	94.7000	85.2700	87.6400	-2.427%	1,023,660	+261.068%
2025-04-07	86.3900	95.2200	84.0000	89.8200	+0.178%	1,089,189	+252.305%
2025-04-04	85.9800	91.2700	84.1000	89.6600	-2.723%	1,299,665	+252.933%
2025-04-03	96.6600	98.2600	91.7650	92.1700	-11.187%	827,679	+243.322%
2025-04-02	99.1900	104.9800	99.1200	103.7800	+2.418%	625,972	+204.914%
2025-04-01	99.9300	101.6800	97.2850	101.3300	+0.946%	611,546	+212.287%
2025-03-31	96.5600	100.6500	94.0100	100.3800	+1.940%	1,580,248	+215.242%
2025-03-28	100.5900	101.4600	97.5900	98.4700	-3.366%	779,637	+221.357%
2025-03-27	104.5200	105.2550	101.8200	101.9000	-3.549%	593,168	+210.540%
2025-03-26	111.5500	112.6600	104.5200	105.6500	-5.871%	808,830	+199.517%
2025-03-25	111.5000	113.4600	111.2950	112.2400	-0.532%	479,183	+181.932%
2025-03-24	109.5500	113.6000	109.5300	112.8400	+5.566%	693,128	+180.432%
2025-03-21	106.3300	108.0850	105.4100	106.8900	-1.620%	1,424,253	+196.043%
2025-03-20	108.0700	110.9000	108.0000	108.6500	-1.155%	358,137	+191.247%
2025-03-19	107.5900	111.3300	106.1000	109.9200	+2.442%	566,927	+187.882%
2025-03-18	109.5000	109.7400	106.6400	107.3000	-2.843%	513,368	+194.911%
2025-03-17	108.4300	110.8650	107.4950	110.4400	+1.256%	562,037	+186.527%
2025-03-14	106.5000	109.8200	105.1200	109.0700	+4.664%	800,134	+190.126%
2025-03-13	106.9500	107.0950	102.6850	104.2100	-2.580%	688,205	+203.656%
2025-03-12	103.8900	108.6000	102.4550	106.9700	+5.984%	1,167,997	+195.821%
2025-03-11	95.6000	102.3800	95.6000	100.9300	+4.180%	702,607	+213.524%
2025-03-10	100.7700	100.9800	94.6300	96.8800	-5.713%	1,159,241	+226.631%
2025-03-07	104.9400	105.6750	98.2200	102.7500	-1.202%	1,192,975	+207.971%
2025-03-06	107.6000	110.1450	103.9100	104.0000	-6.827%	690,263	+204.269%
2025-03-05	110.4600	111.8700	108.0000	111.6200	+1.695%	566,265	+183.498%
2025-03-04	108.2800	112.1500	106.4566	109.7600	+0.716%	789,453	+188.302%
2025-03-03	116.6100	116.6100	108.8800	108.9800	-5.776%	816,021	+190.365%
2025-02-28	111.9600	115.6900	110.2800	115.6600	+2.581%	738,213	+173.595%
2025-02-27	119.5000	119.5000	112.6800	112.7500	-5.013%	849,322	+180.656%
2025-02-26	118.5400	119.5200	117.0900	118.7000	+2.055%	771,828	+166.588%
2025-02-25	118.8100	119.6400	115.2500	116.3100	-2.482%	771,206	+172.066%