Dark

AIT
Applied Industrial Technologies, Inc.
stock NYSE

Market Open

Jul 29, 2026 11:46:33 AM EDT

333.55USD-4.110%(-14.29)65,816

316.77Bid 334.10Ask 17.33Spread

Pre-market

0.00USD-100.000%(-347.06)0

After-hours

Jul 28, 2026 4:40:50 PM EDT

341.09USD-1.941%(-6.75)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	342.6500	343.1100	333.2400	333.5500	-4.163%	65,816	0.000%
2026-07-28	350.2200	352.7599	345.5100	348.0400	-0.364%	296,041	-4.163%
2026-07-27	347.8800	349.8864	344.4293	349.3100	+0.648%	231,635	-4.512%
2026-07-24	343.4700	348.0899	339.7700	347.0600	+0.866%	225,505	-3.893%
2026-07-23	340.1500	346.6500	340.1500	344.0800	+0.773%	252,511	-3.060%
2026-07-22	340.9000	345.3777	338.5300	341.4400	+0.091%	213,046	-2.311%
2026-07-21	340.0600	342.2300	333.2000	341.1300	+1.545%	235,159	-2.222%
2026-07-20	339.1500	339.6431	333.4500	335.9400	-0.140%	281,145	-0.711%
2026-07-17	325.7500	336.8000	325.7500	336.4100	+1.289%	671,603	-0.850%
2026-07-16	330.2100	333.3400	325.8800	332.1300	+1.367%	288,725	+0.428%
2026-07-15	324.8400	327.9100	321.7600	327.6500	+0.049%	308,486	+1.801%
2026-07-14	333.4100	335.7806	327.1975	327.4900	-0.565%	274,122	+1.850%
2026-07-13	328.9300	335.1850	326.3750	329.3500	-0.544%	272,090	+1.275%
2026-07-10	322.4000	332.3650	322.4000	331.1500	+2.685%	281,664	+0.725%
2026-07-09	318.5600	324.0750	317.1845	322.4900	+2.093%	251,002	+3.430%
2026-07-08	312.6800	316.7900	310.0400	315.8800	+0.174%	207,332	+5.594%
2026-07-07	325.7000	326.8088	314.3000	315.3300	-4.018%	432,447	+5.778%
2026-07-06	330.8500	331.7050	327.1100	328.5300	-0.701%	256,573	+1.528%
2026-07-02	333.9400	334.3550	327.3950	330.8500	-0.370%	313,851	+0.816%
2026-07-01	340.2400	340.2400	331.9300	332.0800	-1.795%	198,537	+0.443%
2026-06-30	336.0600	340.3745	334.0000	338.1500	+1.194%	236,131	-1.360%
2026-06-29	334.3300	339.2300	333.2100	334.1600	-0.866%	357,650	-0.183%
2026-06-26	343.6400	343.6400	333.7300	337.0800	-1.880%	467,423	-1.047%
2026-06-25	335.9700	345.4800	335.9700	343.5400	+2.924%	294,355	-2.908%
2026-06-24	331.9700	338.2600	330.1000	333.7800	+0.870%	304,519	-0.069%
2026-06-23	333.4000	335.5890	329.0100	330.9000	-2.121%	250,205	+0.801%
2026-06-22	336.9300	339.9900	335.2601	338.0700	+0.033%	274,112	-1.337%
2026-06-18	333.3800	340.3700	333.3800	337.9600	+2.446%	485,794	-1.305%
2026-06-17	324.4300	335.9600	324.0000	329.8900	+1.699%	492,792	+1.109%
2026-06-16	319.4200	327.0000	318.8200	324.3800	+2.593%	426,614	+2.827%
2026-06-15	323.0100	323.0300	316.0500	316.1800	-1.228%	491,716	+5.494%
2026-06-12	324.3500	324.8300	316.7600	320.1100	+0.383%	310,428	+4.199%
2026-06-11	317.2200	321.5750	314.9400	318.8900	+1.531%	216,174	+4.597%
2026-06-10	323.1300	326.4100	313.8400	314.0800	-2.704%	204,462	+6.199%
2026-06-09	318.3400	324.3400	316.1200	322.8100	+2.668%	225,952	+3.327%
2026-06-08	318.9500	318.9500	312.9500	314.4200	-0.276%	221,489	+6.084%
2026-06-05	315.8600	316.3350	311.7900	315.2900	+0.516%	200,132	+5.791%
2026-06-04	315.9400	315.9400	311.2700	313.6700	+0.089%	206,965	+6.338%
2026-06-03	308.7850	314.4700	307.9750	313.3900	+1.648%	179,383	+6.433%
2026-06-02	302.4000	308.5800	301.9100	308.3100	+2.435%	144,858	+8.187%
2026-06-01	299.9000	302.5900	296.3701	300.9800	-0.932%	193,852	+10.821%
2026-05-29	307.1400	308.6300	303.7600	303.8100	-1.530%	282,201	+9.789%
2026-05-28	310.3700	310.3700	304.1800	308.5300	-1.318%	132,521	+8.109%
2026-05-27	312.6300	314.9700	308.9501	312.6500	+0.424%	281,120	+6.685%
2026-05-26	309.0700	312.4450	307.6250	311.3300	+1.377%	175,316	+7.137%
2026-05-22	307.1700	309.3900	303.6900	307.1000	+0.471%	179,984	+8.613%
2026-05-21	305.0100	307.0900	299.3600	305.6600	-0.193%	172,780	+9.125%
2026-05-20	304.0800	307.8200	299.6900	306.2500	+1.193%	177,976	+8.914%
2026-05-19	302.9200	303.2700	295.8300	302.6400	-0.845%	245,449	+10.213%
2026-05-18	307.3700	310.1500	304.5600	305.2200	-0.635%	182,674	+9.282%
2026-05-15	313.3600	313.5199	305.5050	307.1700	-2.708%	186,131	+8.588%
2026-05-14	313.8900	316.9400	311.2550	315.7200	+1.560%	179,195	+5.647%
2026-05-13	313.7700	314.3500	307.3600	310.8700	-0.902%	210,897	+7.296%
2026-05-12	311.5800	314.5500	308.0100	313.7000	+1.014%	353,511	+6.328%
2026-05-11	309.3100	311.8200	307.4300	310.5500	+0.544%	167,041	+7.406%
2026-05-08	311.1300	311.6500	307.6150	308.8700	-0.483%	147,139	+7.990%
2026-05-07	315.5000	317.0950	308.5700	310.3700	-1.592%	221,393	+7.469%
2026-05-06	309.7800	316.4600	307.8200	315.3900	+3.244%	455,431	+5.758%
2026-05-05	305.3400	308.0600	303.7450	305.4800	+0.490%	161,225	+9.189%
2026-05-04	299.4100	306.3500	299.4100	303.9900	+0.330%	352,832	+9.724%
2026-05-01	306.8700	306.8700	300.0400	302.9900	-0.903%	212,807	+10.086%
2026-04-30	297.0100	306.6500	295.0900	305.7500	+3.095%	347,544	+9.092%
2026-04-29	302.3800	305.6200	295.9100	296.5700	-1.550%	448,488	+12.469%
2026-04-28	299.6100	309.6700	296.3100	301.2400	+1.053%	591,873	+10.726%
2026-04-27	294.4000	300.4150	291.5550	298.1000	+1.619%	382,016	+11.892%
2026-04-24	293.2500	295.2400	291.9650	293.3500	-0.357%	212,539	+13.704%
2026-04-23	292.2900	296.1335	290.0000	294.4000	+1.580%	184,256	+13.298%
2026-04-22	295.3500	295.9700	287.8000	289.8200	-1.284%	176,994	+15.089%
2026-04-21	294.6200	297.2800	291.6300	293.5900	-0.112%	174,533	+13.611%
2026-04-20	292.1800	294.1400	290.2200	293.9200	+0.993%	222,618	+13.483%
2026-04-17	288.0500	294.7650	287.0900	291.0300	+2.335%	336,028	+14.610%
2026-04-16	284.3000	288.3600	283.4500	284.3900	-0.060%	205,446	+17.286%
2026-04-15	290.6900	291.8200	284.1700	284.5600	-2.551%	281,649	+17.216%
2026-04-14	293.1100	294.8100	290.7700	292.0100	-0.426%	197,882	+14.226%
2026-04-13	287.2700	294.3500	286.6700	293.2600	+1.471%	359,765	+13.739%
2026-04-10	286.9300	290.6100	285.5900	289.0100	+0.908%	256,663	+15.411%
2026-04-09	279.8400	288.0000	276.2400	286.4100	+2.020%	348,727	+16.459%
2026-04-08	282.0700	287.5550	279.5400	280.7400	+3.009%	492,598	+18.811%
2026-04-07	268.4200	273.8900	266.6000	272.5400	+1.109%	245,490	+22.386%
2026-04-06	266.4800	269.6600	263.2801	269.5500	+0.910%	130,861	+23.743%
2026-04-02	264.7000	273.2500	262.1650	267.1200	-0.832%	195,626	+24.869%
2026-04-01	267.4300	271.0300	266.3500	269.3600	+1.523%	274,901	+23.831%
2026-03-31	262.1900	268.3600	260.1300	265.3200	+2.833%	244,378	+25.716%
2026-03-30	262.5600	264.1491	256.2450	258.0100	-1.020%	227,229	+29.278%
2026-03-27	263.0000	263.0000	255.1000	260.6700	+0.061%	246,883	+27.959%
2026-03-26	266.1700	266.2500	259.1900	260.5100	-2.064%	277,953	+28.037%
2026-03-25	267.3800	269.3000	262.3500	266.0000	+0.704%	317,410	+25.395%
2026-03-24	260.3700	269.1400	258.2100	264.1400	+0.728%	413,448	+26.278%
2026-03-23	261.0000	268.7900	257.9500	262.2300	+3.334%	495,547	+27.197%
2026-03-20	256.0700	257.3850	250.9000	253.7700	-1.095%	1,096,617	+31.438%
2026-03-19	256.2600	258.3900	251.9700	256.5800	-0.747%	402,767	+29.998%
2026-03-18	260.3000	264.9650	258.5000	258.5100	-1.094%	342,820	+29.028%
2026-03-17	259.4100	263.0300	255.9100	261.3700	+1.768%	366,919	+27.616%
2026-03-16	257.7400	258.8300	254.6500	256.8300	+0.462%	288,339	+29.872%
2026-03-13	262.2300	263.5050	251.4000	255.6500	-1.628%	309,667	+30.471%
2026-03-12	269.6800	275.1800	259.7700	259.8800	-3.794%	375,854	+28.348%
2026-03-11	262.9200	270.2400	262.3800	270.1300	+2.202%	367,153	+23.478%
2026-03-10	267.2900	270.9700	264.0400	264.3100	-1.218%	265,364	+26.197%
2026-03-09	264.1500	268.4075	259.4400	267.5700	-0.078%	244,539	+24.659%
2026-03-06	270.2900	271.8750	265.7300	267.7800	-2.615%	308,959	+24.561%
2026-03-05	277.2200	281.0600	273.9700	274.9700	-1.765%	257,345	+21.304%
2026-03-04	278.4300	280.8100	276.3250	279.9100	+0.796%	242,672	+19.163%
2026-03-03	276.8900	279.5250	272.6000	277.7000	-2.060%	241,315	+20.112%
2026-03-02	279.4200	284.4900	276.8200	283.5400	+0.340%	167,978	+17.638%
2026-02-27	280.2800	283.3450	277.2300	282.5800	-0.325%	208,787	+18.037%
2026-02-26	286.3800	288.7400	279.6300	283.5000	+0.976%	239,357	+17.654%
2026-02-25	280.9800	284.3100	278.0100	280.7600	-0.535%	197,011	+18.803%
2026-02-24	280.3200	283.1716	278.8500	282.2700	+1.266%	210,862	+18.167%
2026-02-23	279.6700	280.4850	271.9650	278.7400	-1.146%	347,704	+19.663%
2026-02-20	280.0100	285.5100	277.9500	281.9700	+0.299%	251,868	+18.293%
2026-02-19	277.5300	281.9400	277.5300	281.1300	+0.666%	200,159	+18.646%
2026-02-18	277.9100	281.3900	275.9600	279.2700	+0.345%	214,200	+19.436%
2026-02-17	279.9100	281.4200	277.2600	278.3100	-0.547%	231,398	+19.848%
2026-02-13	279.0300	283.1100	278.5750	279.8400	+0.290%	205,382	+19.193%
2026-02-12	292.9100	296.6950	278.6200	279.0300	-3.886%	492,801	+19.539%
2026-02-11	285.6000	291.9700	283.5300	290.3100	+2.319%	508,678	+14.894%
2026-02-10	281.1200	286.1100	281.1200	283.7300	+0.453%	419,900	+17.559%
2026-02-09	290.9700	293.4799	282.0000	282.4500	-3.184%	583,497	+18.092%
2026-02-06	290.6900	295.2552	289.4500	291.7400	+1.641%	409,688	+14.331%
2026-02-05	287.8700	290.2500	283.0200	287.0300	-1.004%	528,011	+16.207%
2026-02-04	275.0000	290.0900	275.0000	289.9400	+6.120%	786,049	+15.041%
2026-02-03	266.5500	275.6300	266.5500	273.2200	+1.185%	305,326	+22.081%
2026-02-02	257.9700	270.2800	257.9700	270.0200	+3.690%	280,168	+23.528%
2026-01-30	259.0000	262.5200	255.0100	260.4100	+0.347%	451,108	+28.086%
2026-01-29	258.6500	265.1911	258.5825	259.5100	+1.268%	505,753	+28.531%
2026-01-28	259.7400	262.6900	255.3300	256.2600	-2.318%	500,024	+30.161%
2026-01-27	268.3300	271.7320	256.5100	262.3400	-6.820%	694,518	+27.144%
2026-01-26	281.6700	283.4500	278.9800	281.5400	+0.500%	634,103	+18.473%
2026-01-23	282.0300	282.8950	276.9800	280.1400	-0.776%	259,999	+19.065%
2026-01-22	285.9000	286.6600	281.8770	282.3300	-0.588%	599,978	+18.142%
2026-01-21	279.4000	286.1900	277.6150	284.0000	+2.364%	226,201	+17.447%
2026-01-20	276.8100	279.2100	275.5101	277.4400	-1.341%	182,340	+20.224%
2026-01-16	282.1700	284.7600	280.6401	281.2100	-0.446%	457,184	+18.612%
2026-01-15	276.8900	283.7300	276.8900	282.4700	+1.747%	258,410	+18.083%
2026-01-14	278.5600	281.6300	275.2000	277.6200	-0.413%	368,219	+20.146%
2026-01-13	275.0000	278.9000	273.6900	278.7700	+1.852%	275,408	+19.651%
2026-01-12	270.2400	274.3000	270.2400	273.7000	+0.533%	247,833	+21.867%
2026-01-09	266.6000	273.0000	264.8300	272.2500	+2.883%	253,894	+22.516%
2026-01-08	259.3500	265.4800	259.3500	264.6200	+1.465%	234,539	+26.049%
2026-01-07	265.0500	265.4598	257.3500	260.8000	-1.730%	219,638	+27.895%
2026-01-06	261.6200	266.8850	256.4600	265.3900	+0.851%	350,212	+25.683%
2026-01-05	259.0000	267.9900	259.0000	263.1500	+1.356%	295,933	+26.753%
2026-01-02	258.8700	261.2150	255.2500	259.6300	+1.114%	177,421	+28.471%
2025-12-31	260.2500	261.4050	256.5800	256.7700	-1.681%	157,668	+29.902%
2025-12-30	262.4500	263.7050	260.9850	261.1600	-0.850%	157,896	+27.719%
2025-12-29	264.6600	265.5600	261.8400	263.4000	-0.521%	190,791	+26.632%
2025-12-26	264.7600	265.5600	262.0400	264.7800	+0.170%	110,335	+25.973%
2025-12-24	264.2100	265.3200	263.1350	264.3300	+0.285%	93,506	+26.187%
2025-12-23	263.9300	264.9200	262.2400	263.5800	+0.038%	150,797	+26.546%
2025-12-22	262.9900	265.1300	260.6800	263.4800	+0.408%	289,672	+26.594%
2025-12-19	259.9000	264.4200	259.7400	262.4100	+1.129%	1,194,566	+27.110%
2025-12-18	258.9300	260.3350	256.2300	259.4800	+1.071%	350,493	+28.546%
2025-12-17	257.7500	260.1900	255.0250	256.7300	-0.673%	279,808	+29.922%
2025-12-16	260.5900	261.0900	256.1650	258.4700	-0.516%	367,047	+29.048%
2025-12-15	263.2700	263.4400	257.3950	259.8100	-0.737%	361,365	+28.382%
2025-12-12	264.8700	264.8700	259.5500	261.7400	-0.419%	263,639	+27.436%
2025-12-11	265.9700	268.2650	261.9100	262.8400	-0.560%	359,044	+26.902%
2025-12-10	255.3200	266.2800	255.1700	264.3200	+2.728%	286,693	+26.192%
2025-12-09	254.2500	260.5700	253.6900	257.3000	+0.019%	324,162	+29.635%
2025-12-08	258.0700	259.7000	255.1200	257.2500	-0.256%	302,063	+29.660%
2025-12-05	258.8500	259.7000	255.8800	257.9100	-0.355%	221,850	+29.328%
2025-12-04	260.6700	262.9200	258.6500	258.8300	-0.786%	261,024	+28.868%
2025-12-03	257.7100	260.9500	256.2300	260.8800	+1.383%	265,036	+27.856%
2025-12-02	257.6100	259.7200	254.7000	257.3200	+0.343%	185,546	+29.625%
2025-12-01	256.6200	260.1700	255.7701	256.4400	-0.920%	230,838	+30.069%
2025-11-28	258.4400	259.5600	256.6800	258.8200	+0.583%	131,765	+28.873%
2025-11-26	255.2200	259.3350	255.2200	257.3200	+0.602%	241,191	+29.625%
2025-11-25	250.5500	256.3500	249.3900	255.7800	+2.702%	282,605	+30.405%
2025-11-24	248.2700	252.6100	244.2300	249.0500	+0.052%	284,211	+33.929%
2025-11-21	243.5200	252.3800	243.0200	248.9200	+2.639%	308,763	+33.999%
2025-11-20	248.0800	253.6300	242.4800	242.5200	-0.521%	284,603	+37.535%
2025-11-19	243.0000	245.7300	241.5800	243.7900	+0.486%	277,052	+36.819%
2025-11-18	239.3300	243.4700	239.0400	242.6100	+0.823%	251,005	+37.484%
2025-11-17	249.0200	249.7200	238.7200	240.6300	-3.346%	221,937	+38.615%
2025-11-14	247.5000	250.5600	245.3890	248.9600	-0.769%	229,011	+33.977%
2025-11-13	255.3400	258.5700	250.0300	250.8900	-2.096%	237,642	+32.947%
2025-11-12	256.6400	260.5099	255.8500	256.2600	+0.286%	259,083	+30.161%
2025-11-11	259.6800	259.6800	255.1350	255.5300	-1.621%	193,558	+30.533%
2025-11-10	259.7400	262.9300	258.2000	259.7400	+0.317%	214,720	+28.417%
2025-11-07	257.7100	260.8300	255.3500	258.9200	-0.285%	221,799	+28.824%
2025-11-06	260.0000	262.7000	256.6889	259.6600	+0.682%	290,126	+28.456%
2025-11-05	255.6600	260.1050	253.0000	257.9000	+0.558%	361,743	+29.333%
2025-11-04	251.7100	256.6750	250.8800	256.4700	+1.239%	287,343	+30.054%
2025-11-03	256.2100	257.5050	251.2900	253.3300	-1.463%	244,009	+31.666%
2025-10-31	255.9500	257.9200	253.3800	257.0900	+0.461%	301,116	+29.741%
2025-10-30	253.7000	262.7100	250.6500	255.9100	+0.712%	332,419	+30.339%
2025-10-29	256.0600	260.4200	250.3000	254.1000	-1.523%	370,098	+31.267%
2025-10-28	251.9700	266.4350	247.5000	258.0300	-0.758%	341,832	+29.268%
2025-10-27	262.7300	263.2000	258.9300	260.0000	-0.111%	237,417	+28.288%
2025-10-24	261.7400	263.3000	259.8300	260.2900	+0.112%	256,642	+28.146%
2025-10-23	256.5200	261.1900	254.8200	260.0000	+2.564%	418,373	+28.288%
2025-10-22	259.1500	260.0000	253.4200	253.5000	-2.040%	198,856	+31.578%
2025-10-21	248.5900	259.9500	248.5900	258.7800	+3.690%	394,228	+28.893%
2025-10-20	250.1000	251.6900	247.7100	249.5700	+0.666%	179,812	+33.650%
2025-10-17	245.3400	248.4450	239.5470	247.9200	+1.258%	662,384	+34.539%
2025-10-16	249.1200	249.6500	242.7900	244.8400	-1.262%	288,227	+36.232%
2025-10-15	252.0500	255.3000	245.5300	247.9700	-1.969%	309,211	+34.512%
2025-10-14	244.4400	256.3550	238.3400	252.9500	+2.517%	220,354	+31.864%
2025-10-13	248.1400	250.6600	246.7400	246.7400	+0.285%	148,226	+35.183%
2025-10-10	250.9700	252.7250	244.9900	246.0400	-1.988%	234,857	+35.567%
2025-10-09	255.9600	256.4000	248.8400	251.0300	-1.630%	388,952	+32.873%
2025-10-08	253.5500	256.1800	252.3100	255.1900	+0.969%	278,128	+30.707%
2025-10-07	260.4900	261.2500	252.5900	252.7400	-2.432%	228,773	+31.974%
2025-10-06	260.8100	263.9400	256.9700	259.0400	+0.244%	188,282	+28.764%
2025-10-03	260.3800	260.7000	257.5500	258.4100	-0.289%	222,467	+29.078%
2025-10-02	258.3700	260.6100	256.8150	259.1600	+0.457%	231,960	+28.704%
2025-10-01	259.2400	261.4600	257.2800	257.9800	-1.176%	156,570	+29.293%
2025-09-30	258.0400	261.5350	256.5000	261.0500	+1.010%	226,336	+27.772%
2025-09-29	262.4600	262.4600	256.8850	258.4400	-1.144%	194,360	+29.063%
2025-09-26	260.5700	263.4200	259.8300	261.4300	+0.899%	115,139	+27.587%
2025-09-25	257.5000	259.8800	256.8300	259.1000	-0.104%	194,171	+28.734%
2025-09-24	264.3400	267.3295	258.5200	259.3700	-2.088%	217,322	+28.600%
2025-09-23	266.3400	270.7100	264.6900	264.9000	-0.218%	184,993	+25.915%
2025-09-22	260.3000	266.4850	259.9900	265.4800	+1.931%	184,575	+25.640%
2025-09-19	262.8300	263.1300	257.5150	260.4500	-0.883%	588,785	+28.067%
2025-09-18	261.6300	263.9400	259.1950	262.7700	+1.260%	174,628	+26.936%
2025-09-17	262.5100	266.5950	258.0000	259.5000	-1.173%	230,182	+28.536%
2025-09-16	264.4600	265.6750	258.2800	262.5800	-0.095%	229,326	+27.028%
2025-09-15	263.5900	266.1350	261.8500	262.8300	-0.137%	174,640	+26.907%
2025-09-12	269.2200	269.7500	262.7710	263.1900	-2.407%	166,022	+26.734%
2025-09-11	265.1800	270.0750	263.9600	269.6800	+2.365%	256,346	+23.684%
2025-09-10	261.1900	267.4100	261.1500	263.4500	+0.703%	166,707	+26.608%
2025-09-09	264.6000	265.2750	259.1800	261.6100	-1.732%	151,983	+27.499%
2025-09-08	265.5500	266.9600	263.2200	266.2200	+0.294%	197,102	+25.291%
2025-09-05	269.4500	270.4805	263.5100	265.4400	-0.940%	219,243	+25.659%
2025-09-04	262.2800	267.9900	261.0600	267.9600	+2.459%	192,390	+24.478%
2025-09-03	262.7100	263.4250	260.0250	261.5300	-0.616%	145,396	+27.538%
2025-09-02	259.3100	263.4550	258.9800	263.1500	-0.163%	131,443	+26.753%
2025-08-29	265.7300	269.7499	262.5700	263.5800	-1.085%	154,024	+26.546%
2025-08-28	269.2200	270.0000	265.4700	266.4700	-0.719%	207,648	+25.174%
2025-08-27	265.9700	269.0200	264.9000	268.4000	+0.528%	340,404	+24.273%
2025-08-26	264.4600	267.3200	262.2600	266.9900	+1.052%	200,420	+24.930%
2025-08-25	266.3000	266.6600	263.8200	264.2100	-1.086%	195,353	+26.244%
2025-08-22	260.3800	269.3500	260.1100	267.1100	+3.227%	264,083	+24.874%
2025-08-21	261.5000	263.3700	258.0500	258.7600	-1.410%	235,907	+28.903%
2025-08-20	262.8400	264.3900	258.5400	262.4600	-0.175%	229,607	+27.086%
2025-08-19	262.3800	266.0400	262.1600	262.9200	+0.213%	160,881	+26.864%
2025-08-18	255.1400	262.7300	255.1400	262.3600	+2.882%	394,077	+27.134%
2025-08-15	269.9600	270.8800	255.0000	255.0100	-6.603%	579,404	+30.799%
2025-08-14	268.5000	280.9499	266.7250	273.0400	-0.972%	443,215	+22.162%
2025-08-13	271.8100	275.7600	269.8150	275.7200	+1.862%	321,891	+20.974%
2025-08-12	264.5500	270.9400	263.7800	270.6800	+3.112%	340,808	+23.227%
2025-08-11	263.1200	263.7900	260.2800	262.5100	-0.236%	298,762	+27.062%
2025-08-08	264.6500	265.3200	262.3400	263.1300	-0.114%	280,385	+26.762%
2025-08-07	267.1000	267.1050	262.0500	263.4300	-0.581%	245,438	+26.618%
2025-08-06	269.4900	269.4900	264.2900	264.9700	-1.601%	326,595	+25.882%
2025-08-05	268.0800	270.5950	265.5350	269.2800	+0.794%	317,897	+23.867%
2025-08-04	265.2900	267.9100	264.4200	267.1600	+1.128%	259,241	+24.850%
2025-08-01	267.5300	267.5300	260.1100	264.1800	-2.696%	409,501	+26.259%
2025-07-31	271.3200	273.8700	269.9900	271.5000	-0.775%	401,584	+22.855%
2025-07-30	274.4100	276.8300	271.5400	273.6200	+0.448%	375,628	+21.903%
2025-07-29	276.0100	276.2250	271.8400	272.4000	-0.834%	290,200	+22.449%
2025-07-28	272.7700	274.7600	271.0800	274.6900	+0.941%	401,378	+21.428%
2025-07-25	269.0000	272.1400	267.9000	272.1300	+1.515%	201,886	+22.570%
2025-07-24	266.9100	269.0200	264.9900	268.0700	+0.397%	370,507	+24.426%
2025-07-23	266.0700	270.0000	264.3100	267.0100	+0.800%	330,780	+24.920%
2025-07-22	260.9200	265.7000	259.2700	264.8900	+1.802%	293,055	+25.920%
2025-07-21	262.3900	263.7700	257.7000	260.2000	-0.192%	343,108	+28.190%
2025-07-18	263.1800	263.9550	259.5201	260.7000	-0.470%	370,782	+27.944%
2025-07-17	257.4000	262.7800	257.4000	261.9300	+2.509%	342,208	+27.343%
2025-07-16	255.5300	256.3200	250.4200	255.5200	+0.436%	247,470	+30.538%
2025-07-15	258.0500	258.2800	252.9700	254.4100	-1.000%	280,650	+31.107%
2025-07-14	254.1700	257.2500	252.6550	256.9800	+1.209%	432,080	+29.796%
2025-07-11	253.5300	254.4400	251.7800	253.9100	-0.797%	344,993	+31.365%
2025-07-10	251.4800	258.3100	251.1400	255.9500	+1.810%	493,349	+30.318%
2025-07-09	250.0900	251.7000	245.4800	251.4000	+1.510%	404,971	+32.677%
2025-07-08	244.3700	249.3300	244.3700	247.6600	+1.438%	433,492	+34.681%
2025-07-07	243.6900	246.5800	241.5900	244.1500	-0.647%	312,371	+36.617%
2025-07-03	246.8600	247.0900	244.0750	245.7400	+0.224%	307,741	+35.733%
2025-07-02	242.1900	245.4500	241.2618	245.1900	+1.260%	559,269	+36.037%
2025-07-01	232.1900	243.0800	231.6100	242.1400	+4.169%	561,131	+37.751%
2025-06-30	233.2300	234.9900	230.4400	232.4500	+0.328%	631,783	+43.493%
2025-06-27	233.7100	235.4400	231.4100	231.6900	-0.224%	6,336,059	+43.964%
2025-06-26	226.1300	232.2600	224.6600	232.2100	+3.388%	729,771	+43.642%
2025-06-25	235.5600	236.9500	223.1300	224.6000	-4.381%	733,580	+48.508%
2025-06-24	233.0000	238.6363	232.8650	234.8900	+1.263%	530,449	+42.003%
2025-06-23	226.9400	232.0300	225.1800	231.9600	+2.100%	359,483	+43.796%
2025-06-20	228.1200	228.8100	225.3500	227.1900	+0.447%	494,585	+46.815%
2025-06-18	224.8200	228.4050	224.3100	226.1800	+0.444%	442,799	+47.471%
2025-06-17	228.6100	231.7000	225.0600	225.1800	-2.121%	357,888	+48.126%
2025-06-16	228.4000	230.3850	226.9450	230.0600	+1.950%	356,151	+44.984%
2025-06-13	228.4100	229.1600	224.3139	225.6600	-1.989%	257,053	+47.811%
2025-06-12	227.4500	230.4750	225.0000	230.2400	+0.022%	280,688	+44.871%
2025-06-11	234.2500	234.3900	228.9600	230.1900	-1.506%	324,038	+44.902%
2025-06-10	234.2900	234.8400	232.3500	233.7100	+0.232%	205,546	+42.720%
2025-06-09	232.8700	234.9100	231.7900	233.1700	+0.578%	208,721	+43.050%
2025-06-06	234.3900	234.3900	230.7900	231.8300	+1.178%	217,143	+43.877%
2025-06-05	229.0500	230.2100	226.2600	229.1300	-0.035%	260,013	+45.572%
2025-06-04	230.6100	231.4600	228.9000	229.2100	-0.348%	202,897	+45.522%
2025-06-03	225.7500	230.1250	224.3900	230.0100	+2.422%	367,864	+45.015%
2025-06-02	225.9600	225.9600	221.5200	224.5700	-0.861%	266,431	+48.528%
2025-05-30	226.6800	227.7100	223.6000	226.5200	-0.400%	368,637	+47.250%
2025-05-29	227.7900	228.0600	223.9600	227.4300	+0.579%	292,133	+46.661%
2025-05-28	231.2300	232.3850	225.9500	226.1200	-1.836%	289,955	+47.510%
2025-05-27	227.3100	230.6500	224.8225	230.3500	+3.384%	430,150	+44.801%
2025-05-23	218.4800	224.2300	218.4800	222.8100	-0.193%	272,948	+49.702%
2025-05-22	224.2400	225.0100	222.6000	223.2400	-0.402%	320,089	+49.413%
2025-05-21	226.7700	228.1700	223.2200	224.1400	-2.297%	291,196	+48.813%
2025-05-20	231.3000	232.1950	227.9500	229.4100	-1.663%	356,976	+45.395%
2025-05-19	231.1200	234.4300	230.7260	233.2900	-1.215%	302,861	+42.977%
2025-05-16	233.6000	236.1900	232.3400	236.1600	+1.740%	349,038	+41.239%
2025-05-15	228.0000	233.0390	227.3300	232.1200	+1.265%	384,880	+43.697%
2025-05-14	231.1800	234.0450	228.9400	229.2200	-1.241%	455,415	+45.515%
2025-05-13	235.4100	236.8800	231.1900	232.1000	-0.663%	613,190	+43.710%
2025-05-12	232.5400	235.1300	229.8550	233.6500	+5.959%	543,852	+42.756%
2025-05-09	222.5900	223.3700	218.4800	220.5100	-0.685%	295,977	+51.263%
2025-05-08	220.2000	224.0000	217.3450	222.0300	+2.839%	666,665	+50.227%
2025-05-07	222.8900	223.6100	213.7800	215.9000	-2.170%	545,909	+54.493%
2025-05-06	221.3600	223.3850	218.9950	220.6900	-1.526%	595,769	+51.140%
2025-05-05	224.8000	226.4150	223.5400	224.1100	-1.468%	390,569	+48.833%
2025-05-02	230.8500	235.5200	226.3100	227.4500	-0.560%	723,005	+46.648%
2025-05-01	242.9900	244.3400	225.9750	228.7300	-5.981%	703,457	+45.827%
2025-04-30	239.3100	244.6100	236.2000	243.2800	+0.375%	600,339	+37.105%
2025-04-29	236.7700	244.1400	236.2700	242.3700	+1.674%	536,040	+37.620%
2025-04-28	238.1400	241.5500	234.8700	238.3800	-0.071%	337,543	+39.924%
2025-04-25	237.2100	240.5500	235.7150	238.5500	-0.243%	291,654	+39.824%
2025-04-24	228.5600	239.2900	228.5600	239.1300	+4.515%	435,553	+39.485%
2025-04-23	229.0100	232.9900	226.0900	228.8000	+3.096%	632,344	+45.782%
2025-04-22	217.9800	223.0900	216.0300	221.9300	+3.604%	308,406	+50.295%
2025-04-21	219.0200	219.9300	212.1400	214.2100	-3.400%	303,119	+55.712%
2025-04-17	216.6000	223.4550	215.7075	221.7500	+2.900%	489,601	+50.417%
2025-04-16	222.9700	224.6600	212.0000	215.5000	-4.709%	482,563	+54.780%
2025-04-15	226.8400	229.8400	225.0200	226.1500	-0.093%	282,241	+47.491%
2025-04-14	229.5200	230.9170	223.3600	226.3600	+0.252%	399,655	+47.354%
2025-04-11	219.6400	227.9100	216.1400	225.7900	+2.316%	370,020	+47.726%
2025-04-10	225.3300	225.4600	216.0600	220.6800	-4.867%	451,212	+51.146%
2025-04-09	204.0500	234.0800	202.6170	231.9700	+12.590%	560,282	+43.790%
2025-04-08	216.7300	219.8850	202.4150	206.0300	-1.076%	563,161	+61.894%
2025-04-07	203.7500	218.9100	199.9614	208.2700	-1.224%	662,523	+60.153%
2025-04-04	206.2700	214.5100	201.5800	210.8500	-2.686%	581,173	+58.193%
2025-04-03	222.3200	224.4050	214.4750	216.6700	-8.315%	427,194	+53.944%
2025-04-02	225.5700	237.0300	225.4800	236.3200	+3.003%	365,930	+41.143%
2025-04-01	223.8900	230.1700	222.7400	229.4300	+1.815%	254,742	+45.382%
2025-03-31	221.2000	227.2150	216.6700	225.3400	-0.084%	446,040	+48.021%
2025-03-28	230.6800	232.4800	224.0600	225.5300	-2.881%	274,628	+47.896%
2025-03-27	233.8700	235.1200	230.0000	232.2200	-0.288%	258,037	+43.635%
2025-03-26	237.6000	239.9300	232.3400	232.8900	-1.904%	286,394	+43.222%
2025-03-25	234.0000	238.4900	233.4700	237.4100	+1.206%	320,088	+40.495%
2025-03-24	229.8600	235.1800	229.2950	234.5800	+4.471%	270,259	+42.190%
2025-03-21	224.5100	226.4413	222.8500	224.5400	-1.716%	877,680	+48.548%
2025-03-20	226.9200	232.0100	226.9200	228.4600	-0.782%	392,746	+45.999%
2025-03-19	225.4100	231.7450	225.4100	230.2600	+2.589%	367,921	+44.858%
2025-03-18	225.7500	226.9200	223.0800	224.4500	-1.267%	233,333	+48.608%
2025-03-17	223.6000	229.7600	223.6000	227.3300	+1.166%	354,202	+46.725%
2025-03-14	222.4400	225.1000	219.0650	224.7100	+2.640%	517,974	+48.436%
2025-03-13	224.8900	225.7350	218.3900	218.9300	-2.948%	254,301	+52.355%
2025-03-12	228.7500	230.9000	224.5500	225.5800	-0.318%	210,122	+47.863%
2025-03-11	226.7700	230.4100	222.5400	226.3000	-0.637%	272,642	+47.393%
2025-03-10	226.8300	231.7400	224.4650	227.7500	-0.983%	419,929	+46.454%
2025-03-07	228.1000	231.0300	222.2100	230.0100	+0.441%	427,702	+45.015%
2025-03-06	228.6100	233.2500	228.0600	229.0000	-1.624%	263,546	+45.655%
2025-03-05	231.2600	232.8500	227.7345	232.7800	+1.270%	403,411	+43.290%
2025-03-04	235.3500	236.5000	226.6100	229.8600	-4.345%	613,378	+45.110%
2025-03-03	252.2400	253.1600	238.5900	240.3000	-4.102%	286,293	+38.806%
2025-02-28	245.1900	251.1400	241.5801	250.5800	+2.411%	285,872	+33.111%
2025-02-27	246.0800	249.9700	244.2997	244.6800	-0.163%	172,157	+36.321%
2025-02-26	250.4100	251.3400	244.6300	245.0800	-1.014%	265,897	+36.098%
2025-02-25	244.6500	249.2600	243.5100	247.5900	+0.851%	265,162	+34.719%
2025-02-24	246.6400	247.7999	243.4500	245.5000	-0.085%	284,406	+35.866%
2025-02-21	265.9500	265.9500	245.5550	245.7100	-6.865%	363,283	+35.749%
2025-02-20	264.6400	265.9500	261.2300	263.8200	-0.820%	243,456	+26.431%
2025-02-19	266.1400	267.0650	262.1700	266.0000	-1.181%	199,504	+25.395%
2025-02-18	265.7000	269.6900	265.0200	269.1800	+1.447%	212,378	+23.913%
2025-02-14	263.1100	265.4600	261.7600	265.3400	+0.836%	149,871	+25.707%
2025-02-13	261.5700	263.9600	260.1400	263.1400	+1.196%	187,133	+26.758%
2025-02-12	257.7900	261.8250	256.9200	260.0300	-0.941%	151,661	+28.274%
2025-02-11	262.6800	264.5300	260.1450	262.5000	-0.534%	241,013	+27.067%
2025-02-10	263.6000	265.5300	261.7100	263.9100	+0.637%	174,325	+26.388%
2025-02-07	267.8400	268.4900	261.1200	262.2400	-2.047%	218,857	+27.193%
2025-02-06	265.4900	268.2600	264.6000	267.7200	+1.061%	265,207	+24.589%