Dark

SEDG
SolarEdge Technologies, Inc.
stock NASDAQ

At Close

Sep 25, 2026 3:59:53 PM EDT

32.71USD+2.491%(+0.80)1,880,812

28.00Bid 37.62Ask 9.62Spread

Pre-market

Sep 25, 2026 9:28:30 AM EDT

32.00USD+0.282%(+0.09)12,457

After-hours

Sep 25, 2026 4:40:30 PM EDT

33.03USD+0.995%(+0.33)117,008

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	32.0900	33.150000	32.0800	32.7100	+2.507%	1,880,812	0.000%
2026-09-24	32.2200	32.790000	31.4500	31.9100	-4.318%	3,536,004	+2.507%
2026-09-23	35.9800	36.295100	32.9000	33.3500	-7.567%	3,295,426	-1.919%
2026-09-22	36.3500	37.170000	35.6200	36.0800	+1.320%	1,935,495	-9.340%
2026-09-21	34.7200	36.130000	33.5000	35.6100	+2.682%	2,436,338	-8.144%
2026-09-18	36.5400	36.750000	33.5200	34.6800	-3.667%	3,200,733	-5.681%
2026-09-17	35.3000	36.770000	34.7600	36.0000	+3.806%	1,508,271	-9.139%
2026-09-16	35.9300	35.934400	34.0600	34.6800	-1.645%	3,097,928	-5.681%
2026-09-15	35.2400	35.800000	34.2400	35.2600	-0.198%	3,780,060	-7.232%
2026-09-14	33.6400	37.230000	33.2500	35.3300	+1.874%	3,689,305	-7.416%
2026-09-11	36.7800	37.540000	34.5500	34.6800	-5.633%	4,927,207	-5.681%
2026-09-10	35.5700	37.539900	29.9100	36.7500	+4.374%	9,984,803	-10.993%
2026-09-09	37.0000	37.710000	34.8300	35.2100	-3.349%	2,448,219	-7.100%
2026-09-08	35.0400	37.400000	34.9500	36.4300	+6.520%	4,216,646	-10.211%
2026-09-04	33.8600	34.660000	33.5100	34.2000	+1.183%	1,578,158	-4.357%
2026-09-03	33.6850	34.410000	33.0500	33.8000	-0.530%	1,837,208	-3.225%
2026-09-02	32.4200	34.470000	32.4200	33.9800	+4.586%	2,270,370	-3.737%
2026-09-01	31.8700	33.070000	31.6000	32.4900	+0.901%	2,541,777	+0.677%
2026-08-31	31.1500	32.430000	31.1200	32.2000	+2.515%	2,063,845	+1.584%
2026-08-28	32.9000	33.110000	30.9400	31.4100	-6.267%	3,211,446	+4.139%
2026-08-27	33.7850	34.172400	32.5200	33.5100	+1.300%	2,612,495	-2.387%
2026-08-26	32.1800	33.689900	31.3800	33.0800	+10.710%	6,560,957	-1.119%
2026-08-25	30.8000	31.200000	29.8100	29.8800	-0.698%	2,169,761	+9.471%
2026-08-24	30.2020	30.655500	29.6000	30.0900	-2.400%	1,967,167	+8.707%
2026-08-21	31.3600	31.950000	30.0550	30.8300	-0.227%	2,376,646	+6.098%
2026-08-20	31.7500	32.730000	30.5400	30.9000	-5.215%	2,170,915	+5.858%
2026-08-19	30.4400	32.670000	30.1600	32.6000	+9.323%	2,997,753	+0.337%
2026-08-18	29.8850	30.795000	29.5100	29.8200	-3.150%	4,274,001	+9.691%
2026-08-17	32.0200	32.205000	30.5500	30.7900	-5.028%	2,732,546	+6.236%
2026-08-14	32.2000	33.490000	32.1600	32.4200	+0.746%	1,604,900	+0.895%
2026-08-13	31.9400	32.642184	31.3500	32.1800	+0.500%	2,223,098	+1.647%
2026-08-12	34.0500	34.445800	32.0100	32.0200	-3.873%	2,359,174	+2.155%
2026-08-11	32.7500	33.980000	32.5975	33.3100	+3.415%	2,585,432	-1.801%
2026-08-10	31.8150	32.970000	31.6300	32.2100	+1.417%	3,458,432	+1.552%
2026-08-07	34.1000	35.180000	31.3500	31.7600	-2.785%	8,967,369	+2.991%
2026-08-06	34.4750	34.650000	31.9401	32.6700	-3.628%	6,052,942	+0.122%
2026-08-05	39.9350	41.736400	33.7700	33.9000	-30.476%	16,844,335	-3.510%
2026-08-04	46.5000	49.640000	45.2900	48.7600	+8.067%	3,575,015	-32.916%
2026-08-03	40.7500	45.220000	40.5322	45.1200	+9.515%	3,157,240	-27.504%
2026-07-31	42.1700	42.910000	40.5100	41.2000	-1.341%	1,163,989	-20.607%
2026-07-30	40.4000	42.140000	40.0000	41.7600	+6.967%	1,838,688	-21.671%
2026-07-29	40.8100	42.180000	38.2601	39.0400	-2.571%	2,676,452	-16.214%
2026-07-28	41.0300	41.370000	38.0000	40.0700	-7.009%	4,813,031	-18.368%
2026-07-27	44.4600	44.460000	41.0800	43.0900	+1.150%	1,820,064	-24.089%
2026-07-24	45.4700	46.110000	41.9100	42.6000	-5.627%	2,150,592	-23.216%
2026-07-23	47.2400	47.635000	44.2200	45.1400	-5.723%	2,340,937	-27.537%
2026-07-22	49.2200	50.305000	47.8000	47.8800	-4.754%	1,236,010	-31.683%
2026-07-21	50.0000	50.930000	47.8600	50.2700	+3.415%	1,922,716	-34.931%
2026-07-20	53.5600	53.600000	48.4800	48.6100	-9.089%	2,704,272	-32.709%
2026-07-17	51.0500	54.875000	50.0600	53.4700	+2.159%	1,843,321	-38.826%
2026-07-16	53.6000	54.270000	50.8000	52.3400	-4.104%	1,987,565	-37.505%
2026-07-15	55.6100	58.050000	52.2800	54.5800	-1.693%	1,850,775	-40.070%
2026-07-14	54.0800	56.940000	53.0600	55.5200	+6.503%	2,231,164	-41.084%
2026-07-13	54.1020	54.329900	51.6100	52.1300	-5.527%	1,226,772	-37.253%
2026-07-10	55.4100	57.350000	54.2800	55.1800	+0.767%	1,058,715	-40.721%
2026-07-09	53.8700	56.195000	53.0000	54.7600	+4.484%	1,619,457	-40.267%
2026-07-08	50.3400	52.799500	47.7500	52.4100	-1.001%	3,420,073	-37.588%
2026-07-07	54.7300	55.805000	51.0100	52.9400	-6.976%	2,652,243	-38.213%
2026-07-06	53.2900	58.450000	51.2100	56.9100	+8.648%	2,789,951	-42.523%
2026-07-02	56.7100	57.659400	51.8500	52.3800	-6.464%	2,543,730	-37.553%
2026-07-01	57.4950	59.920000	55.0300	56.0000	-4.175%	2,296,807	-41.589%
2026-06-30	59.8150	60.940000	56.2702	58.4400	+5.564%	4,320,615	-44.028%
2026-06-29	53.0600	55.875600	50.3200	55.3600	+6.976%	2,022,857	-40.914%
2026-06-26	51.4800	53.390000	50.9250	51.7500	-0.251%	1,507,549	-36.792%
2026-06-25	50.6600	51.990000	48.1000	51.8800	+4.302%	3,262,934	-36.951%
2026-06-24	53.9400	55.000000	48.6400	49.7400	-5.004%	2,351,470	-34.238%
2026-06-23	54.5300	56.010000	51.8875	52.3600	-9.018%	3,099,848	-37.529%
2026-06-22	58.2150	60.950000	56.8300	57.5500	-0.861%	2,157,760	-43.162%
2026-06-18	56.3000	59.255000	51.6300	58.0500	+6.163%	4,234,885	-43.652%
2026-06-17	59.0000	59.000000	54.4000	54.6800	-4.322%	2,591,680	-40.179%
2026-06-16	60.4600	63.250000	56.8300	57.1500	-5.051%	1,895,156	-42.765%
2026-06-15	63.0400	63.390000	57.2200	60.1900	-1.003%	2,782,285	-45.655%
2026-06-12	59.4200	61.417500	57.2000	60.8000	+4.038%	2,155,803	-46.201%
2026-06-11	56.0000	58.520000	55.2849	58.4400	+7.151%	2,521,232	-44.028%
2026-06-10	56.5020	57.000000	53.5000	54.5400	-5.640%	2,766,921	-40.026%
2026-06-09	64.0600	64.800000	54.5100	57.8000	-9.617%	4,458,127	-43.408%
2026-06-08	67.4400	68.190000	63.8150	63.9500	+1.235%	2,036,046	-48.851%
2026-06-05	72.0050	72.300000	62.2200	63.1700	-13.631%	3,567,998	-48.219%
2026-06-04	70.5000	73.954100	70.0100	73.1400	-1.189%	1,969,823	-55.278%
2026-06-03	78.0000	78.230000	72.9400	74.0200	-5.719%	2,593,501	-55.809%
2026-06-02	75.8000	79.110000	73.8400	78.5100	+3.575%	3,188,526	-58.337%
2026-06-01	73.4500	76.930000	69.5210	75.8000	-0.720%	3,097,215	-56.847%
2026-05-29	78.2400	81.250000	74.1883	76.3500	+4.318%	4,161,738	-57.158%
2026-05-28	72.4800	75.140000	70.6000	73.1900	-0.055%	2,829,026	-55.308%
2026-05-27	70.2250	75.580000	68.7800	73.2300	+3.505%	7,120,609	-55.333%
2026-05-26	66.5000	75.730000	63.0001	70.7500	+14.205%	8,300,138	-53.767%
2026-05-22	62.8000	63.400000	58.5000	61.9500	-1.667%	4,079,259	-47.199%
2026-05-21	56.0800	65.160000	55.8600	63.0000	+12.060%	6,793,823	-48.079%
2026-05-20	56.3900	58.220000	52.9500	56.2200	+3.099%	4,818,643	-41.818%
2026-05-19	53.6450	55.730000	50.2400	54.5300	-1.267%	4,292,367	-40.015%
2026-05-18	59.2000	60.200000	53.3300	55.2300	-10.573%	6,667,004	-40.775%
2026-05-15	48.3800	63.530000	47.5000	61.7600	+22.930%	14,480,830	-47.037%
2026-05-14	42.6100	50.460000	41.6800	50.2400	+17.466%	5,893,972	-34.893%
2026-05-13	41.2900	44.200000	39.7500	42.7700	+5.814%	3,974,585	-23.521%
2026-05-12	40.8300	41.220000	38.5100	40.4200	-3.278%	2,071,656	-19.075%
2026-05-11	41.3100	42.819900	41.1500	41.7900	+1.186%	2,473,394	-21.728%
2026-05-08	39.0600	41.640000	38.6800	41.3000	+6.967%	3,830,190	-20.799%
2026-05-07	40.8200	40.970000	37.5500	38.6100	-4.925%	4,562,152	-15.281%
2026-05-06	40.8600	42.070000	37.8300	40.6100	-9.028%	8,775,601	-19.453%
2026-05-05	42.8500	45.000000	41.6200	44.6400	+7.514%	4,878,231	-26.725%
2026-05-04	43.0800	43.880000	40.1500	41.5200	-3.239%	2,998,211	-21.219%
2026-05-01	43.0300	43.680000	41.0750	42.9100	+0.117%	2,068,435	-23.771%
2026-04-30	42.7650	43.450000	40.7101	42.8600	+3.078%	2,661,834	-23.682%
2026-04-29	44.0000	44.095000	39.3700	41.5800	-6.119%	4,064,036	-21.332%
2026-04-28	46.0500	47.267200	44.1000	44.2900	-6.522%	2,283,054	-26.146%
2026-04-27	45.9350	48.950000	45.7100	47.3800	+3.382%	3,659,998	-30.962%
2026-04-24	47.8900	48.200000	44.2700	45.8300	-3.231%	3,415,508	-28.628%
2026-04-23	43.2700	48.890000	42.1800	47.3600	+11.174%	5,677,424	-30.933%
2026-04-22	41.5500	43.450000	41.1701	42.6000	+5.004%	2,856,355	-23.216%
2026-04-21	40.5000	42.620000	40.1100	40.5700	+1.883%	2,698,631	-19.374%
2026-04-20	37.5200	39.910000	36.0700	39.8200	+3.969%	2,828,387	-17.855%
2026-04-17	39.4300	39.839900	37.3800	38.3000	-1.568%	4,301,057	-14.595%
2026-04-16	38.5100	39.380000	37.6230	38.9100	+2.855%	3,259,559	-15.934%
2026-04-15	40.5100	41.950000	36.8800	37.8300	-11.982%	8,364,620	-13.534%
2026-04-14	44.1300	45.100000	42.1400	42.9800	-0.532%	3,178,707	-23.895%
2026-04-13	43.0000	44.440000	42.0000	43.2100	+3.472%	2,358,699	-24.300%
2026-04-10	42.2500	42.699900	40.4000	41.7600	-0.191%	2,932,459	-21.671%
2026-04-09	43.4900	46.198000	41.2620	41.8400	-3.860%	3,937,152	-21.821%
2026-04-08	45.6100	46.050000	42.1800	43.5200	-0.753%	4,075,884	-24.839%
2026-04-07	45.6700	45.970000	42.1300	43.8500	-2.750%	4,459,530	-25.405%
2026-04-06	48.8000	49.300000	44.6800	45.0900	-7.508%	2,881,371	-27.456%
2026-04-02	50.5950	52.441000	47.8200	48.7500	-6.015%	2,436,213	-32.903%
2026-04-01	51.9700	53.750000	50.2725	51.8700	+1.606%	2,400,315	-36.939%
2026-03-31	48.3050	51.925000	47.7300	51.0500	+7.769%	3,043,735	-35.926%
2026-03-30	52.5100	52.898000	45.8000	47.3700	-8.481%	3,510,057	-30.948%
2026-03-27	49.4800	52.220000	49.2500	51.7600	+2.964%	3,042,822	-36.804%
2026-03-26	50.6000	52.960000	49.8000	50.2700	-1.970%	3,478,237	-34.931%
2026-03-25	46.8000	52.130000	46.6500	51.2800	+7.573%	3,426,598	-36.213%
2026-03-24	46.2600	49.800700	46.0100	47.6700	+2.012%	2,962,866	-31.382%
2026-03-23	50.7300	50.950000	46.1100	46.7300	-9.666%	4,633,998	-30.002%
2026-03-20	47.4700	53.280000	47.4600	51.7300	+13.294%	9,894,522	-36.768%
2026-03-19	43.4300	46.670000	43.0500	45.6600	+1.738%	3,631,722	-28.362%
2026-03-18	42.5000	45.420000	42.5000	44.8800	+4.664%	4,129,618	-27.117%
2026-03-17	41.2400	42.900000	40.8000	42.8800	+5.330%	2,455,656	-23.717%
2026-03-16	38.1800	40.915000	38.1800	40.7100	+8.734%	4,998,490	-19.651%
2026-03-13	35.5700	38.090000	35.5700	37.4400	+6.394%	1,987,208	-12.634%
2026-03-12	35.4300	36.170000	34.7800	35.1900	-2.494%	1,734,354	-7.047%
2026-03-11	36.4000	38.930000	35.6000	36.0900	-5.300%	4,354,561	-9.365%
2026-03-10	35.8700	38.270000	35.5100	38.1100	+10.176%	4,645,846	-14.170%
2026-03-09	32.7600	34.740000	31.5000	34.5900	+3.532%	3,249,327	-5.435%
2026-03-06	34.0000	35.080000	33.1300	33.4100	-5.193%	2,135,830	-2.095%
2026-03-05	36.5500	36.800000	34.5000	35.2400	-7.116%	3,076,271	-7.179%
2026-03-04	38.2600	39.090000	37.0700	37.9400	+0.344%	1,608,546	-13.785%
2026-03-03	38.9500	39.690000	37.5600	37.8100	-6.872%	3,055,116	-13.488%
2026-03-02	35.5000	41.120000	35.0100	40.6000	+14.689%	5,109,474	-19.433%
2026-02-27	39.0000	39.200000	33.9601	35.4000	-12.376%	5,204,336	-7.599%
2026-02-26	40.7300	42.350000	39.4500	40.4000	-4.829%	3,838,998	-19.035%
2026-02-25	43.1700	44.434000	42.3594	42.4500	-1.440%	2,688,311	-22.945%
2026-02-24	39.2400	43.280000	39.1600	43.0700	+9.370%	5,224,275	-24.054%
2026-02-23	37.3000	39.840000	36.9100	39.3800	+3.905%	3,579,112	-16.938%
2026-02-20	35.0600	39.700000	34.9634	37.9000	+8.410%	6,122,964	-13.694%
2026-02-19	33.8020	35.090000	32.1700	34.9600	-0.399%	3,588,949	-6.436%
2026-02-18	40.2600	40.310000	33.6500	35.1000	-5.467%	10,088,076	-6.809%
2026-02-17	35.7400	37.610000	34.1550	37.1300	+4.503%	4,274,817	-11.904%
2026-02-13	34.9200	36.080000	33.9800	35.5300	+3.255%	1,698,870	-7.937%
2026-02-12	36.5000	36.535000	33.5050	34.4100	-5.285%	2,761,924	-4.940%
2026-02-11	37.5700	37.840000	34.5100	36.3300	-1.250%	2,544,210	-9.964%
2026-02-10	36.6500	37.850000	35.6200	36.7900	-0.027%	2,390,581	-11.090%
2026-02-09	35.9200	37.110000	35.1400	36.8000	+2.450%	2,154,059	-11.114%
2026-02-06	34.1000	36.580000	34.1000	35.9200	+7.933%	3,028,198	-8.937%
2026-02-05	33.7950	34.490000	32.0200	33.2800	-5.023%	3,427,552	-1.713%
2026-02-04	34.1800	37.370000	32.5100	35.0400	+13.142%	7,469,947	-6.650%
2026-02-03	31.2300	32.310000	29.4300	30.9700	+1.077%	2,602,962	+5.618%
2026-02-02	30.9900	31.390000	29.7700	30.6400	-1.002%	1,967,527	+6.756%
2026-01-30	33.2200	33.470000	30.7601	30.9500	-9.078%	2,455,398	+5.687%
2026-01-29	35.7100	35.790000	32.6250	34.0400	-4.916%	2,420,879	-3.907%
2026-01-28	35.5000	36.559900	34.7600	35.8000	+2.844%	1,532,397	-8.631%
2026-01-27	34.9900	36.200000	33.8000	34.8100	+1.162%	2,170,904	-6.033%
2026-01-26	34.2020	35.341500	33.6760	34.4100	-0.549%	1,559,191	-4.940%
2026-01-23	35.3200	36.000000	34.4200	34.6000	+0.174%	2,610,790	-5.462%
2026-01-22	34.1200	35.600000	34.0200	34.5400	+3.599%	2,261,510	-5.298%
2026-01-21	32.2300	33.485000	31.5500	33.3400	+2.616%	2,031,864	-1.890%
2026-01-20	32.9750	33.490000	31.7300	32.4900	-4.188%	2,483,509	+0.677%
2026-01-16	33.6500	34.600000	32.5100	33.9100	+0.207%	2,566,643	-3.539%
2026-01-15	35.0000	35.453600	33.7300	33.8400	-2.703%	1,765,810	-3.339%
2026-01-14	34.5600	34.964000	33.6100	34.7800	+1.370%	1,802,875	-5.952%
2026-01-13	35.8100	35.810000	33.2100	34.3100	-2.818%	2,698,285	-4.663%
2026-01-12	32.9400	36.860000	32.5917	35.3050	+7.343%	4,243,309	-7.350%
2026-01-09	31.9500	33.900000	31.1350	32.8900	+8.691%	4,512,909	-0.547%
2026-01-08	30.2200	31.784100	29.8800	30.2600	-0.852%	3,277,664	+8.096%
2026-01-07	30.6050	31.560000	30.0100	30.5200	-0.829%	2,500,926	+7.176%
2026-01-06	31.8200	32.250000	30.3154	30.7750	-1.552%	2,647,242	+6.288%
2026-01-05	32.6000	33.330000	30.7400	31.2600	-0.319%	3,710,280	+4.639%
2026-01-02	30.0400	31.830000	29.9901	31.3600	+8.700%	3,111,156	+4.305%
2025-12-31	29.0100	29.370000	28.4801	28.8500	-0.586%	2,069,780	+13.380%
2025-12-30	29.3300	29.860000	28.9350	29.0200	-0.582%	2,116,827	+12.715%
2025-12-29	29.8620	30.930000	28.9300	29.1900	-4.138%	2,456,148	+12.059%
2025-12-26	30.5500	30.829900	30.0300	30.4500	-0.943%	1,114,059	+7.422%
2025-12-24	30.7000	31.600000	30.4000	30.7400	+0.853%	883,566	+6.409%
2025-12-23	30.4900	30.900000	30.0101	30.4800	-1.391%	1,842,502	+7.316%
2025-12-22	29.6500	31.940000	29.5000	30.9100	+6.366%	3,549,151	+5.823%
2025-12-19	28.5300	29.350000	28.2590	29.0600	+2.072%	3,373,663	+12.560%
2025-12-18	30.3000	30.790000	28.2100	28.4700	-1.556%	3,518,887	+14.893%
2025-12-17	29.9000	30.830000	28.6000	28.9200	-1.900%	3,102,320	+13.105%
2025-12-16	29.6300	30.660000	28.7500	29.4800	+3.294%	4,045,386	+10.957%
2025-12-15	29.9800	30.100000	28.3116	28.5400	-3.353%	2,793,237	+14.611%
2025-12-12	31.7700	32.050000	29.1400	29.5300	-7.776%	3,111,545	+10.769%
2025-12-11	31.4400	32.300000	30.3000	32.0200	+1.458%	2,465,339	+2.155%
2025-12-10	30.2300	32.850000	30.1029	31.5600	+4.296%	3,909,629	+3.644%
2025-12-09	29.8150	32.150000	29.7400	30.2600	-0.559%	2,980,072	+8.096%
2025-12-08	29.9500	30.650000	29.1051	30.4300	+3.083%	3,027,053	+7.493%
2025-12-05	31.8600	32.300000	29.4000	29.5200	-7.577%	3,516,938	+10.806%
2025-12-04	31.5400	32.530000	31.0100	31.9400	+1.044%	3,230,276	+2.411%
2025-12-03	32.5000	32.645000	31.0900	31.6100	-3.215%	3,815,910	+3.480%
2025-12-02	33.1300	33.600000	32.1300	32.6600	-0.790%	2,858,922	+0.153%
2025-12-01	35.3200	35.405000	32.2200	32.9200	-9.882%	6,056,302	-0.638%
2025-11-28	36.0100	37.000000	35.2900	36.5300	+2.988%	1,726,091	-10.457%
2025-11-26	35.0500	36.080000	34.2600	35.4700	+1.372%	2,184,325	-7.781%
2025-11-25	34.5200	35.970000	33.3000	34.9900	+1.567%	2,159,994	-6.516%
2025-11-24	34.9200	36.320000	34.0900	34.4500	0.000%	2,347,993	-5.051%
2025-11-21	33.3200	35.390000	31.6600	34.4500	+4.110%	5,791,543	-5.051%
2025-11-20	34.6150	37.070000	32.8200	33.0900	-1.106%	5,020,614	-1.148%
2025-11-19	35.2000	36.210000	33.1000	33.4600	-3.851%	2,665,283	-2.241%
2025-11-18	34.5100	37.000000	33.4101	34.8000	+1.547%	4,890,639	-6.006%
2025-11-17	35.0100	35.840000	32.9800	34.2700	-5.279%	3,357,663	-4.552%
2025-11-14	34.8100	37.979900	34.3341	36.1800	-0.659%	3,819,423	-9.591%
2025-11-13	42.1700	42.710000	35.7500	36.4200	-14.326%	5,358,281	-10.187%
2025-11-12	45.4700	45.890000	42.2600	42.5100	-4.899%	3,583,766	-23.053%
2025-11-11	45.5000	46.140000	43.0200	44.7000	-1.498%	4,050,426	-26.823%
2025-11-10	41.5700	48.599900	41.0200	45.3800	+13.450%	9,118,758	-27.920%
2025-11-07	37.5900	40.150000	36.1900	40.0000	+2.881%	5,170,784	-18.225%
2025-11-06	40.3200	41.600000	37.8800	38.8800	-5.217%	5,787,777	-15.869%
2025-11-05	30.5200	41.600000	30.2600	41.0200	+28.913%	14,490,562	-20.258%
2025-11-04	31.6000	32.690000	31.1000	31.8200	-3.194%	4,138,237	+2.797%
2025-11-03	34.9900	34.990000	32.1550	32.8700	-6.327%	5,047,544	-0.487%
2025-10-31	34.7000	36.790000	34.5200	35.0900	+2.184%	3,690,817	-6.783%
2025-10-30	36.5100	36.730000	34.1000	34.3400	-5.399%	3,349,001	-4.747%
2025-10-29	37.0100	38.190000	35.8700	36.3000	-4.070%	4,164,587	-9.890%
2025-10-28	39.8600	40.190000	37.6900	37.8400	-4.781%	2,816,532	-13.557%
2025-10-27	40.6500	41.000000	39.0400	39.7400	+0.101%	2,519,406	-17.690%
2025-10-24	39.0050	41.730000	39.0000	39.7000	+4.971%	4,516,735	-17.607%
2025-10-23	37.9200	39.125000	37.0100	37.8200	+0.853%	3,041,065	-13.511%
2025-10-22	38.0200	38.830000	35.8100	37.5000	-3.276%	3,321,557	-12.773%
2025-10-21	40.4000	40.490000	38.4500	38.7700	-3.075%	2,467,334	-15.631%
2025-10-20	38.2100	40.600000	37.8000	40.0000	+8.050%	3,464,905	-18.225%
2025-10-17	39.2300	40.070000	36.9300	37.0200	-7.704%	3,142,406	-11.642%
2025-10-16	40.2700	41.370000	39.0800	40.1100	-1.036%	3,481,304	-18.449%
2025-10-15	38.5500	41.110000	38.2200	40.5300	+7.421%	4,238,935	-19.294%
2025-10-14	35.3800	38.370000	34.9100	37.7300	+3.483%	2,761,096	-13.305%
2025-10-13	37.0700	38.100000	36.3000	36.4600	+3.993%	3,033,407	-10.285%
2025-10-10	39.5200	39.530000	34.2200	35.0600	-9.195%	5,212,950	-6.703%
2025-10-09	35.6900	41.920000	35.4500	38.6100	+8.273%	7,116,532	-15.281%
2025-10-08	35.9700	36.119900	35.0600	35.6600	+0.309%	2,145,944	-8.273%
2025-10-07	37.1500	38.150000	35.4800	35.5500	-4.152%	2,922,978	-7.989%
2025-10-06	36.5200	37.890000	36.1700	37.0900	+2.345%	2,632,410	-11.809%
2025-10-03	38.1600	39.300000	35.5000	36.2400	-4.531%	4,059,356	-9.741%
2025-10-02	39.1800	39.410000	37.7000	37.9600	-1.709%	1,901,019	-13.830%
2025-10-01	37.7200	39.440000	37.3600	38.6200	+4.378%	3,038,489	-15.303%
2025-09-30	37.7400	37.840000	36.1000	37.0000	-1.805%	2,378,608	-11.595%
2025-09-29	40.1800	40.500000	37.6500	37.6800	-4.487%	3,946,320	-13.190%
2025-09-26	37.5000	39.600000	36.3700	39.4500	+4.090%	3,387,517	-17.085%
2025-09-25	36.5300	37.970000	35.5100	37.9000	+1.148%	2,940,875	-13.694%
2025-09-24	36.6850	37.860000	35.8527	37.4700	+4.286%	3,191,795	-12.703%
2025-09-23	39.0000	39.068000	35.7500	35.9300	-6.857%	3,772,841	-8.962%
2025-09-22	35.5000	38.675000	35.2500	38.5750	+8.815%	5,074,092	-15.204%
2025-09-19	34.6500	36.580000	33.8800	35.4500	+2.132%	5,510,217	-7.729%
2025-09-18	34.5550	34.880000	32.9300	34.7100	+1.759%	4,757,155	-5.762%
2025-09-17	33.1900	35.730000	32.8800	34.1100	+3.020%	6,952,115	-4.104%
2025-09-16	30.7500	33.200000	30.5800	33.1100	+8.238%	4,714,590	-1.208%
2025-09-15	29.4550	31.000000	29.1400	30.5900	+5.592%	3,830,189	+6.930%
2025-09-12	29.3000	29.771600	28.6000	28.9700	-1.763%	3,115,981	+12.910%
2025-09-11	29.4200	31.064400	29.2900	29.4900	+0.238%	3,185,715	+10.919%
2025-09-10	30.9400	31.450000	29.2200	29.4200	-2.064%	3,527,204	+11.183%
2025-09-09	33.6900	33.800000	28.5400	30.0400	-10.167%	7,144,311	+8.888%
2025-09-08	34.4200	34.550000	31.7700	33.4400	-2.847%	5,158,932	-2.183%
2025-09-05	35.2900	35.770000	32.7450	34.4200	+0.761%	5,844,701	-4.968%
2025-09-04	33.0700	34.440000	32.2000	34.1600	+2.861%	3,419,230	-4.245%
2025-09-03	31.7500	33.960000	31.1600	33.2100	+5.328%	4,038,517	-1.506%
2025-09-02	31.9500	32.250000	30.5000	31.5300	-6.771%	3,907,704	+3.742%
2025-08-29	33.3200	34.670000	33.0000	33.8200	+1.714%	3,097,649	-3.282%
2025-08-28	33.5900	34.136400	32.7500	33.2500	+0.484%	2,056,297	-1.624%
2025-08-27	31.9300	33.425000	31.8800	33.0900	+2.605%	2,711,532	-1.148%
2025-08-26	32.3000	33.760000	31.7920	32.2500	+0.813%	3,419,470	+1.426%
2025-08-25	33.4900	34.070000	31.6600	31.9900	-6.735%	5,452,891	+2.251%
2025-08-22	30.7700	34.360000	30.0000	34.3000	+13.539%	5,005,632	-4.636%
2025-08-21	31.3900	31.440000	29.4100	30.2100	-5.770%	4,035,499	+8.275%
2025-08-20	31.4000	32.930000	31.0019	32.0600	+0.219%	3,467,226	+2.027%
2025-08-19	31.3500	32.720000	30.4800	31.9900	+2.664%	5,047,947	+2.251%
2025-08-18	31.1450	33.300000	29.4419	31.1600	+3.659%	7,496,303	+4.974%
2025-08-15	25.7000	32.590000	25.1200	30.0600	+17.102%	13,706,671	+8.816%
2025-08-14	25.5700	26.050000	24.3800	25.6700	-2.986%	3,139,128	+27.425%
2025-08-13	25.1500	26.950000	24.8500	26.4600	+5.418%	3,673,833	+23.621%
2025-08-12	25.2050	25.350000	24.3000	25.1000	+0.803%	2,220,960	+30.319%
2025-08-11	25.1700	26.340000	24.0100	24.9000	-0.160%	3,381,929	+31.365%
2025-08-08	24.9800	26.299900	24.3506	24.9400	+2.129%	4,123,906	+31.155%
2025-08-07	27.5000	27.940000	23.0100	24.4200	-5.312%	9,755,071	+33.948%
2025-08-06	25.9600	26.160000	25.0300	25.7900	-1.263%	5,026,429	+26.832%
2025-08-05	25.8800	26.800000	25.0189	26.1200	+1.912%	3,318,095	+25.230%
2025-08-04	26.1100	26.960000	25.4650	25.6300	+0.313%	2,483,255	+27.624%
2025-08-01	25.5150	26.360000	24.4000	25.5500	-0.429%	3,473,724	+28.023%
2025-07-31	25.3500	26.220000	24.8000	25.6600	-0.581%	2,860,849	+27.475%
2025-07-30	25.3800	28.125000	24.4500	25.8100	+3.447%	7,279,789	+26.734%
2025-07-29	27.2800	27.280000	24.7600	24.9500	-7.797%	4,058,101	+31.102%
2025-07-28	27.8300	28.400000	26.4600	27.0600	-0.624%	2,761,231	+20.880%
2025-07-25	28.8800	28.990000	26.7200	27.2300	-4.355%	3,664,677	+20.125%
2025-07-24	29.5800	29.580000	27.6000	28.4700	-2.064%	3,219,058	+14.893%
2025-07-23	31.3200	31.990000	28.6100	29.0700	-8.757%	5,726,924	+12.521%
2025-07-22	29.1900	32.450000	29.0800	31.8600	+10.510%	9,445,591	+2.668%
2025-07-21	27.6600	30.090000	27.4500	28.8300	+8.302%	6,900,810	+13.458%
2025-07-18	25.5550	27.330000	25.5550	26.6200	+5.405%	4,025,138	+22.878%
2025-07-17	25.0000	26.620000	24.5800	25.2550	+1.182%	3,439,540	+29.519%
2025-07-16	27.3100	27.650000	24.2619	24.9600	-8.805%	6,053,215	+31.050%
2025-07-15	26.6000	28.490000	26.5696	27.3700	+2.433%	5,534,803	+19.510%
2025-07-14	26.6600	27.250000	25.7800	26.7200	+4.294%	3,742,653	+22.418%
2025-07-11	27.3200	27.610000	25.2100	25.6200	-7.073%	3,518,340	+27.674%
2025-07-10	27.0800	28.058000	26.6807	27.5700	+1.772%	3,106,309	+18.643%
2025-07-09	25.4900	27.590000	25.2000	27.0900	+3.595%	4,493,045	+20.746%
2025-07-08	24.7400	26.280000	23.8900	26.1500	-1.059%	6,784,218	+25.086%
2025-07-07	26.7650	27.441000	26.2000	26.4300	-4.031%	6,163,825	+23.761%
2025-07-03	24.0750	27.610000	24.0400	27.5400	+16.695%	9,478,807	+18.773%
2025-07-02	22.0300	23.820000	21.9550	23.6000	+7.960%	5,804,923	+38.602%
2025-07-01	20.5000	22.800000	19.7800	21.8600	+7.157%	7,874,231	+49.634%
2025-06-30	20.1600	21.570000	19.7300	20.4000	+3.030%	6,300,376	+60.343%
2025-06-27	20.3000	20.335000	19.0900	19.8000	-1.321%	3,623,003	+65.202%
2025-06-26	20.1850	21.220000	19.1300	20.0650	+5.107%	7,069,258	+63.020%
2025-06-25	19.0850	19.720000	18.2000	19.0900	+0.845%	5,354,959	+71.346%
2025-06-24	16.3700	19.330000	16.1620	18.9300	+17.870%	9,408,214	+72.795%
2025-06-23	16.3550	17.140000	15.7500	16.0600	-2.785%	4,286,587	+103.674%
2025-06-20	17.1300	17.810000	16.5000	16.5200	-2.709%	5,965,525	+98.002%
2025-06-18	16.1600	17.670000	16.0600	16.9800	+6.391%	13,043,147	+92.638%
2025-06-17	15.5250	16.230000	13.7300	15.9600	-33.445%	33,137,643	+104.950%
2025-06-16	23.8900	24.450000	22.4469	23.9800	+2.918%	6,911,713	+36.405%
2025-06-13	20.5950	24.660000	20.3700	23.3000	+10.847%	7,919,608	+40.386%
2025-06-12	20.7000	21.177400	20.3900	21.0200	+0.912%	2,509,952	+55.614%
2025-06-11	20.9500	21.670000	20.6600	20.8300	-0.478%	2,843,123	+57.033%
2025-06-10	19.5000	21.320000	19.3798	20.9300	+11.806%	4,974,295	+56.283%
2025-06-09	18.3900	19.430000	18.2300	18.7200	+2.914%	2,784,860	+74.733%
2025-06-06	17.8500	18.360000	17.7000	18.1900	+2.537%	2,054,803	+79.824%
2025-06-05	17.6000	18.260000	17.1000	17.7400	+1.546%	2,779,559	+84.386%
2025-06-04	18.3700	18.440000	17.4600	17.4700	-3.534%	2,216,729	+87.235%
2025-06-03	16.5900	18.490000	16.5800	18.1100	+5.906%	3,663,342	+80.618%
2025-06-02	18.1000	18.100000	16.9100	17.1000	-4.255%	3,048,571	+91.287%
2025-05-30	16.8000	18.150000	16.4700	17.8600	+7.590%	3,933,012	+83.147%
2025-05-29	17.2000	17.550000	16.4600	16.6000	-1.891%	1,960,936	+97.048%
2025-05-28	17.1200	17.300000	16.6500	16.9200	-1.742%	2,370,998	+93.322%
2025-05-27	17.1000	17.450000	16.1100	17.2200	+3.083%	3,873,546	+89.954%
2025-05-23	14.6500	17.000000	14.6200	16.7050	+11.777%	7,973,772	+95.810%
2025-05-22	16.1200	16.280000	14.5000	14.9450	-24.672%	18,329,791	+118.869%
2025-05-21	20.2300	20.385000	19.3900	19.8400	-3.923%	3,302,538	+64.869%
2025-05-20	21.0200	22.195000	20.3000	20.6500	-0.530%	4,585,678	+58.402%
2025-05-19	21.0100	21.550000	20.3200	20.7600	-5.722%	6,188,473	+57.563%
2025-05-16	19.7000	22.600000	19.7000	22.0200	+5.662%	7,286,057	+48.547%
2025-05-15	17.8250	20.925000	17.5500	20.8400	+16.230%	7,484,735	+56.958%
2025-05-14	18.0300	18.520000	17.0800	17.9300	-1.212%	5,113,835	+82.432%
2025-05-13	19.3900	20.320000	18.0500	18.1500	-5.271%	6,605,430	+80.220%
2025-05-12	21.3400	21.350000	18.8600	19.1600	-3.427%	8,895,915	+70.720%
2025-05-09	18.1700	20.100000	18.0000	19.8400	+8.475%	8,342,944	+64.869%
2025-05-08	15.1350	18.490000	15.0500	18.2900	+23.832%	9,933,736	+78.841%
2025-05-07	14.7200	15.578900	14.2600	14.7700	+2.784%	5,325,151	+121.462%
2025-05-06	14.8500	15.540000	14.2300	14.3700	+11.223%	14,247,503	+127.627%
2025-05-05	13.1100	13.327500	12.4650	12.9200	-1.374%	3,795,742	+153.173%
2025-05-02	12.7100	13.440000	12.7100	13.1000	+4.466%	2,693,866	+149.695%
2025-05-01	12.3800	13.270000	12.1800	12.5400	+2.493%	2,947,103	+160.845%
2025-04-30	12.1900	12.375000	11.8000	12.2350	-4.712%	2,505,132	+167.348%
2025-04-29	12.7500	13.055600	12.4200	12.8400	+1.182%	2,350,734	+154.751%
2025-04-28	12.7500	13.470000	12.5700	12.6900	+1.035%	3,365,985	+157.762%
2025-04-25	11.8150	12.580000	11.4500	12.5600	+7.213%	4,227,185	+160.430%
2025-04-24	12.0200	12.470000	11.6100	11.7150	-1.720%	4,033,396	+179.215%
2025-04-23	12.3200	12.880000	11.7050	11.9200	-8.659%	6,031,440	+174.413%
2025-04-22	12.7500	13.880000	12.6800	13.0500	+7.851%	5,127,636	+150.651%
2025-04-21	12.4200	12.420000	11.8000	12.1000	-4.272%	1,897,564	+170.331%
2025-04-17	12.4600	12.715000	12.2560	12.6400	+1.201%	1,828,691	+158.782%
2025-04-16	12.1900	12.900000	12.0250	12.4900	-1.537%	2,232,237	+161.890%
2025-04-15	13.7200	14.070000	12.5100	12.6850	-8.872%	3,592,344	+157.864%
2025-04-14	13.2900	14.175200	13.1100	13.9200	+9.091%	4,948,908	+134.986%
2025-04-11	11.7400	12.980000	11.0000	12.7600	+10.190%	4,570,378	+156.348%
2025-04-10	14.0300	14.030000	11.0800	11.5800	-19.303%	6,605,590	+182.470%
2025-04-09	11.8300	14.480000	11.5700	14.3500	+15.866%	5,338,693	+127.944%
2025-04-08	13.9650	14.019700	11.9500	12.3850	-7.228%	4,925,556	+164.110%
2025-04-07	13.6900	15.260000	13.3100	13.3500	-9.245%	3,553,563	+145.019%