Dark

AIT
Applied Industrial Technologies, Inc.
stock NYSE

At Close

Sep 14, 2026 3:59:55 PM EDT

319.14USD-1.433%(-4.64)217,727

302.08Bid 333.08Ask 31.00Spread

Pre-market

0.00USD-100.000%(-323.78)0

After-hours

Sep 14, 2026 4:10:30 PM EDT

319.21USD+0.022%(+0.07)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	321.7500	321.7500	316.3200	319.1400	-1.433%	217,727	0.000%
2026-09-11	322.2000	324.1600	319.7900	323.7800	+1.632%	231,241	-1.433%
2026-09-10	322.9000	322.9000	316.0125	318.5800	-1.930%	225,274	+0.176%
2026-09-09	326.6600	327.0100	322.0600	324.8500	-0.554%	258,151	-1.758%
2026-09-08	325.5700	327.7300	321.6450	326.6600	+0.335%	365,341	-2.302%
2026-09-04	319.1800	326.2400	319.0800	325.5700	+0.964%	199,178	-1.975%
2026-09-03	321.4800	322.5900	314.8500	322.4600	+0.942%	254,102	-1.030%
2026-09-02	319.5400	323.0140	315.7700	319.4500	+0.107%	230,590	-0.097%
2026-09-01	322.3700	324.0000	317.8800	319.1100	-1.503%	341,592	+0.009%
2026-08-31	322.4800	324.7600	318.6701	323.9800	+0.546%	370,003	-1.494%
2026-08-28	340.6800	340.9554	318.2700	322.2200	-4.779%	511,027	-0.956%
2026-08-27	340.0000	340.7799	336.2800	338.3900	-1.183%	208,335	-5.689%
2026-08-26	337.9600	343.7050	336.7000	342.4400	+2.026%	204,591	-6.804%
2026-08-25	342.6900	343.3400	335.1900	335.6400	-0.918%	201,624	-4.916%
2026-08-24	341.6100	344.5039	336.4200	338.7500	-0.840%	195,427	-5.789%
2026-08-21	342.9600	342.9600	339.2650	341.6200	+0.376%	211,749	-6.580%
2026-08-20	343.8200	345.3800	337.8000	340.3400	-1.690%	222,574	-6.229%
2026-08-19	356.5900	356.5900	346.1000	346.1900	-2.303%	345,534	-7.814%
2026-08-18	357.9700	357.9700	352.6850	354.3500	-1.235%	296,518	-9.937%
2026-08-17	358.3300	361.3800	355.7900	358.7800	-0.876%	327,219	-11.049%
2026-08-14	359.8500	365.2668	356.9500	361.9500	+1.211%	391,902	-11.828%
2026-08-13	365.9500	374.8000	350.8600	357.6200	+1.513%	479,558	-10.760%
2026-08-12	354.2000	356.1500	349.6200	352.2900	-0.017%	336,775	-9.410%
2026-08-11	359.9700	363.5899	352.3400	352.3500	-1.523%	251,541	-9.425%
2026-08-10	360.2500	361.7199	357.7300	357.8000	-0.583%	204,961	-10.805%
2026-08-07	359.3600	361.1200	356.2800	359.9000	+0.276%	129,456	-11.325%
2026-08-06	360.0000	361.9275	356.7900	358.9100	+0.215%	135,953	-11.081%
2026-08-05	358.8700	362.9300	356.3100	358.1400	+0.350%	297,371	-10.890%
2026-08-04	351.8200	359.0500	347.2150	356.8900	+1.418%	282,998	-10.577%
2026-08-03	345.3600	351.9600	345.3600	351.9000	+1.938%	164,910	-9.309%
2026-07-31	345.8200	346.6300	337.4750	345.2100	+1.577%	212,457	-7.552%
2026-07-30	341.0600	341.1900	331.4200	339.8500	+1.642%	259,674	-6.094%
2026-07-29	344.8800	344.8800	331.9200	334.3600	-3.931%	245,554	-4.552%
2026-07-28	350.2200	352.7599	345.5100	348.0400	-0.364%	296,041	-8.304%
2026-07-27	347.8800	349.8864	344.4293	349.3100	+0.648%	231,635	-8.637%
2026-07-24	343.4700	348.0899	339.7700	347.0600	+0.866%	225,505	-8.045%
2026-07-23	340.1500	346.6500	340.1500	344.0800	+0.773%	252,511	-7.248%
2026-07-22	340.9000	345.3777	338.5300	341.4400	+0.091%	213,046	-6.531%
2026-07-21	340.0600	342.2300	333.2000	341.1300	+1.545%	235,159	-6.446%
2026-07-20	339.1500	339.6431	333.4500	335.9400	-0.140%	281,145	-5.001%
2026-07-17	325.7500	336.8000	325.7500	336.4100	+1.289%	671,603	-5.134%
2026-07-16	330.2100	333.3400	325.8800	332.1300	+1.367%	288,725	-3.911%
2026-07-15	324.8400	327.9100	321.7600	327.6500	+0.049%	308,486	-2.597%
2026-07-14	333.4100	335.7806	327.1975	327.4900	-0.565%	274,122	-2.550%
2026-07-13	328.9300	335.1850	326.3750	329.3500	-0.544%	272,090	-3.100%
2026-07-10	322.4000	332.3650	322.4000	331.1500	+2.685%	281,664	-3.627%
2026-07-09	318.5600	324.0750	317.1845	322.4900	+2.093%	251,002	-1.039%
2026-07-08	312.6800	316.7900	310.0400	315.8800	+0.174%	207,332	+1.032%
2026-07-07	325.7000	326.8088	314.3000	315.3300	-4.018%	432,447	+1.208%
2026-07-06	330.8500	331.7050	327.1100	328.5300	-0.701%	256,573	-2.858%
2026-07-02	333.9400	334.3550	327.3950	330.8500	-0.370%	313,851	-3.539%
2026-07-01	340.2400	340.2400	331.9300	332.0800	-1.795%	198,537	-3.897%
2026-06-30	336.0600	340.3745	334.0000	338.1500	+1.194%	236,131	-5.622%
2026-06-29	334.3300	339.2300	333.2100	334.1600	-0.866%	357,650	-4.495%
2026-06-26	343.6400	343.6400	333.7300	337.0800	-1.880%	467,423	-5.322%
2026-06-25	335.9700	345.4800	335.9700	343.5400	+2.924%	294,355	-7.103%
2026-06-24	331.9700	338.2600	330.1000	333.7800	+0.870%	304,519	-4.386%
2026-06-23	333.4000	335.5890	329.0100	330.9000	-2.121%	250,205	-3.554%
2026-06-22	336.9300	339.9900	335.2601	338.0700	+0.033%	274,112	-5.599%
2026-06-18	333.3800	340.3700	333.3800	337.9600	+2.446%	485,794	-5.569%
2026-06-17	324.4300	335.9600	324.0000	329.8900	+1.699%	492,792	-3.259%
2026-06-16	319.4200	327.0000	318.8200	324.3800	+2.593%	426,614	-1.615%
2026-06-15	323.0100	323.0300	316.0500	316.1800	-1.228%	491,716	+0.936%
2026-06-12	324.3500	324.8300	316.7600	320.1100	+0.383%	310,428	-0.303%
2026-06-11	317.2200	321.5750	314.9400	318.8900	+1.531%	216,174	+0.078%
2026-06-10	323.1300	326.4100	313.8400	314.0800	-2.704%	204,462	+1.611%
2026-06-09	318.3400	324.3400	316.1200	322.8100	+2.668%	225,952	-1.137%
2026-06-08	318.9500	318.9500	312.9500	314.4200	-0.276%	221,489	+1.501%
2026-06-05	315.8600	316.3350	311.7900	315.2900	+0.516%	200,132	+1.221%
2026-06-04	315.9400	315.9400	311.2700	313.6700	+0.089%	206,965	+1.744%
2026-06-03	308.7850	314.4700	307.9750	313.3900	+1.648%	179,383	+1.835%
2026-06-02	302.4000	308.5800	301.9100	308.3100	+2.435%	144,858	+3.513%
2026-06-01	299.9000	302.5900	296.3701	300.9800	-0.932%	193,852	+6.034%
2026-05-29	307.1400	308.6300	303.7600	303.8100	-1.530%	282,201	+5.046%
2026-05-28	310.3700	310.3700	304.1800	308.5300	-1.318%	132,521	+3.439%
2026-05-27	312.6300	314.9700	308.9501	312.6500	+0.424%	281,120	+2.076%
2026-05-26	309.0700	312.4450	307.6250	311.3300	+1.377%	175,316	+2.509%
2026-05-22	307.1700	309.3900	303.6900	307.1000	+0.471%	179,984	+3.921%
2026-05-21	305.0100	307.0900	299.3600	305.6600	-0.193%	172,780	+4.410%
2026-05-20	304.0800	307.8200	299.6900	306.2500	+1.193%	177,976	+4.209%
2026-05-19	302.9200	303.2700	295.8300	302.6400	-0.845%	245,449	+5.452%
2026-05-18	307.3700	310.1500	304.5600	305.2200	-0.635%	182,674	+4.561%
2026-05-15	313.3600	313.5199	305.5050	307.1700	-2.708%	186,131	+3.897%
2026-05-14	313.8900	316.9400	311.2550	315.7200	+1.560%	179,195	+1.083%
2026-05-13	313.7700	314.3500	307.3600	310.8700	-0.902%	210,897	+2.660%
2026-05-12	311.5800	314.5500	308.0100	313.7000	+1.014%	353,511	+1.734%
2026-05-11	309.3100	311.8200	307.4300	310.5500	+0.544%	167,041	+2.766%
2026-05-08	311.1300	311.6500	307.6150	308.8700	-0.483%	147,139	+3.325%
2026-05-07	315.5000	317.0950	308.5700	310.3700	-1.592%	221,393	+2.826%
2026-05-06	309.7800	316.4600	307.8200	315.3900	+3.244%	455,431	+1.189%
2026-05-05	305.3400	308.0600	303.7450	305.4800	+0.490%	161,225	+4.472%
2026-05-04	299.4100	306.3500	299.4100	303.9900	+0.330%	352,832	+4.984%
2026-05-01	306.8700	306.8700	300.0400	302.9900	-0.903%	212,807	+5.330%
2026-04-30	297.0100	306.6500	295.0900	305.7500	+3.095%	347,544	+4.379%
2026-04-29	302.3800	305.6200	295.9100	296.5700	-1.550%	448,488	+7.610%
2026-04-28	299.6100	309.6700	296.3100	301.2400	+1.053%	591,873	+5.942%
2026-04-27	294.4000	300.4150	291.5550	298.1000	+1.619%	382,016	+7.058%
2026-04-24	293.2500	295.2400	291.9650	293.3500	-0.357%	212,539	+8.792%
2026-04-23	292.2900	296.1335	290.0000	294.4000	+1.580%	184,256	+8.404%
2026-04-22	295.3500	295.9700	287.8000	289.8200	-1.284%	176,994	+10.117%
2026-04-21	294.6200	297.2800	291.6300	293.5900	-0.112%	174,533	+8.703%
2026-04-20	292.1800	294.1400	290.2200	293.9200	+0.993%	222,618	+8.581%
2026-04-17	288.0500	294.7650	287.0900	291.0300	+2.335%	336,028	+9.659%
2026-04-16	284.3000	288.3600	283.4500	284.3900	-0.060%	205,446	+12.219%
2026-04-15	290.6900	291.8200	284.1700	284.5600	-2.551%	281,649	+12.152%
2026-04-14	293.1100	294.8100	290.7700	292.0100	-0.426%	197,882	+9.291%
2026-04-13	287.2700	294.3500	286.6700	293.2600	+1.471%	359,765	+8.825%
2026-04-10	286.9300	290.6100	285.5900	289.0100	+0.908%	256,663	+10.425%
2026-04-09	279.8400	288.0000	276.2400	286.4100	+2.020%	348,727	+11.428%
2026-04-08	282.0700	287.5550	279.5400	280.7400	+3.009%	492,598	+13.678%
2026-04-07	268.4200	273.8900	266.6000	272.5400	+1.109%	245,490	+17.098%
2026-04-06	266.4800	269.6600	263.2801	269.5500	+0.910%	130,861	+18.397%
2026-04-02	264.7000	273.2500	262.1650	267.1200	-0.832%	195,626	+19.474%
2026-04-01	267.4300	271.0300	266.3500	269.3600	+1.523%	274,901	+18.481%
2026-03-31	262.1900	268.3600	260.1300	265.3200	+2.833%	244,378	+20.285%
2026-03-30	262.5600	264.1491	256.2450	258.0100	-1.020%	227,229	+23.693%
2026-03-27	263.0000	263.0000	255.1000	260.6700	+0.061%	246,883	+22.431%
2026-03-26	266.1700	266.2500	259.1900	260.5100	-2.064%	277,953	+22.506%
2026-03-25	267.3800	269.3000	262.3500	266.0000	+0.704%	317,410	+19.977%
2026-03-24	260.3700	269.1400	258.2100	264.1400	+0.728%	413,448	+20.822%
2026-03-23	261.0000	268.7900	257.9500	262.2300	+3.334%	495,547	+21.702%
2026-03-20	256.0700	257.3850	250.9000	253.7700	-1.095%	1,096,617	+25.760%
2026-03-19	256.2600	258.3900	251.9700	256.5800	-0.747%	402,767	+24.382%
2026-03-18	260.3000	264.9650	258.5000	258.5100	-1.094%	342,820	+23.454%
2026-03-17	259.4100	263.0300	255.9100	261.3700	+1.768%	366,919	+22.103%
2026-03-16	257.7400	258.8300	254.6500	256.8300	+0.462%	288,339	+24.261%
2026-03-13	262.2300	263.5050	251.4000	255.6500	-1.628%	309,667	+24.835%
2026-03-12	269.6800	275.1800	259.7700	259.8800	-3.794%	375,854	+22.803%
2026-03-11	262.9200	270.2400	262.3800	270.1300	+2.202%	367,153	+18.143%
2026-03-10	267.2900	270.9700	264.0400	264.3100	-1.218%	265,364	+20.745%
2026-03-09	264.1500	268.4075	259.4400	267.5700	-0.078%	244,539	+19.273%
2026-03-06	270.2900	271.8750	265.7300	267.7800	-2.615%	308,959	+19.180%
2026-03-05	277.2200	281.0600	273.9700	274.9700	-1.765%	257,345	+16.064%
2026-03-04	278.4300	280.8100	276.3250	279.9100	+0.796%	242,672	+14.015%
2026-03-03	276.8900	279.5250	272.6000	277.7000	-2.060%	241,315	+14.923%
2026-03-02	279.4200	284.4900	276.8200	283.5400	+0.340%	167,978	+12.556%
2026-02-27	280.2800	283.3450	277.2300	282.5800	-0.325%	208,787	+12.938%
2026-02-26	286.3800	288.7400	279.6300	283.5000	+0.976%	239,357	+12.571%
2026-02-25	280.9800	284.3100	278.0100	280.7600	-0.535%	197,011	+13.670%
2026-02-24	280.3200	283.1716	278.8500	282.2700	+1.266%	210,862	+13.062%
2026-02-23	279.6700	280.4850	271.9650	278.7400	-1.146%	347,704	+14.494%
2026-02-20	280.0100	285.5100	277.9500	281.9700	+0.299%	251,868	+13.182%
2026-02-19	277.5300	281.9400	277.5300	281.1300	+0.666%	200,159	+13.520%
2026-02-18	277.9100	281.3900	275.9600	279.2700	+0.345%	214,200	+14.277%
2026-02-17	279.9100	281.4200	277.2600	278.3100	-0.547%	231,398	+14.671%
2026-02-13	279.0300	283.1100	278.5750	279.8400	+0.290%	205,382	+14.044%
2026-02-12	292.9100	296.6950	278.6200	279.0300	-3.886%	492,801	+14.375%
2026-02-11	285.6000	291.9700	283.5300	290.3100	+2.319%	508,678	+9.931%
2026-02-10	281.1200	286.1100	281.1200	283.7300	+0.453%	419,900	+12.480%
2026-02-09	290.9700	293.4799	282.0000	282.4500	-3.184%	583,497	+12.990%
2026-02-06	290.6900	295.2552	289.4500	291.7400	+1.641%	409,688	+9.392%
2026-02-05	287.8700	290.2500	283.0200	287.0300	-1.004%	528,011	+11.187%
2026-02-04	275.0000	290.0900	275.0000	289.9400	+6.120%	786,049	+10.071%
2026-02-03	266.5500	275.6300	266.5500	273.2200	+1.185%	305,326	+16.807%
2026-02-02	257.9700	270.2800	257.9700	270.0200	+3.690%	280,168	+18.191%
2026-01-30	259.0000	262.5200	255.0100	260.4100	+0.347%	451,108	+22.553%
2026-01-29	258.6500	265.1911	258.5825	259.5100	+1.268%	505,753	+22.978%
2026-01-28	259.7400	262.6900	255.3300	256.2600	-2.318%	500,024	+24.538%
2026-01-27	268.3300	271.7320	256.5100	262.3400	-6.820%	694,518	+21.651%
2026-01-26	281.6700	283.4500	278.9800	281.5400	+0.500%	634,103	+13.355%
2026-01-23	282.0300	282.8950	276.9800	280.1400	-0.776%	259,999	+13.922%
2026-01-22	285.9000	286.6600	281.8770	282.3300	-0.588%	599,978	+13.038%
2026-01-21	279.4000	286.1900	277.6150	284.0000	+2.364%	226,201	+12.373%
2026-01-20	276.8100	279.2100	275.5101	277.4400	-1.341%	182,340	+15.030%
2026-01-16	282.1700	284.7600	280.6401	281.2100	-0.446%	457,184	+13.488%
2026-01-15	276.8900	283.7300	276.8900	282.4700	+1.747%	258,410	+12.982%
2026-01-14	278.5600	281.6300	275.2000	277.6200	-0.413%	368,219	+14.956%
2026-01-13	275.0000	278.9000	273.6900	278.7700	+1.852%	275,408	+14.481%
2026-01-12	270.2400	274.3000	270.2400	273.7000	+0.533%	247,833	+16.602%
2026-01-09	266.6000	273.0000	264.8300	272.2500	+2.883%	253,894	+17.223%
2026-01-08	259.3500	265.4800	259.3500	264.6200	+1.465%	234,539	+20.603%
2026-01-07	265.0500	265.4598	257.3500	260.8000	-1.730%	219,638	+22.370%
2026-01-06	261.6200	266.8850	256.4600	265.3900	+0.851%	350,212	+20.253%
2026-01-05	259.0000	267.9900	259.0000	263.1500	+1.356%	295,933	+21.277%
2026-01-02	258.8700	261.2150	255.2500	259.6300	+1.114%	177,421	+22.921%
2025-12-31	260.2500	261.4050	256.5800	256.7700	-1.681%	157,668	+24.290%
2025-12-30	262.4500	263.7050	260.9850	261.1600	-0.850%	157,896	+22.201%
2025-12-29	264.6600	265.5600	261.8400	263.4000	-0.521%	190,791	+21.162%
2025-12-26	264.7600	265.5600	262.0400	264.7800	+0.170%	110,335	+20.530%
2025-12-24	264.2100	265.3200	263.1350	264.3300	+0.285%	93,506	+20.735%
2025-12-23	263.9300	264.9200	262.2400	263.5800	+0.038%	150,797	+21.079%
2025-12-22	262.9900	265.1300	260.6800	263.4800	+0.408%	289,672	+21.125%
2025-12-19	259.9000	264.4200	259.7400	262.4100	+1.129%	1,194,566	+21.619%
2025-12-18	258.9300	260.3350	256.2300	259.4800	+1.071%	350,493	+22.992%
2025-12-17	257.7500	260.1900	255.0250	256.7300	-0.673%	279,808	+24.310%
2025-12-16	260.5900	261.0900	256.1650	258.4700	-0.516%	367,047	+23.473%
2025-12-15	263.2700	263.4400	257.3950	259.8100	-0.737%	361,365	+22.836%
2025-12-12	264.8700	264.8700	259.5500	261.7400	-0.419%	263,639	+21.930%
2025-12-11	265.9700	268.2650	261.9100	262.8400	-0.560%	359,044	+21.420%
2025-12-10	255.3200	266.2800	255.1700	264.3200	+2.728%	286,693	+20.740%
2025-12-09	254.2500	260.5700	253.6900	257.3000	+0.019%	324,162	+24.034%
2025-12-08	258.0700	259.7000	255.1200	257.2500	-0.256%	302,063	+24.058%
2025-12-05	258.8500	259.7000	255.8800	257.9100	-0.355%	221,850	+23.741%
2025-12-04	260.6700	262.9200	258.6500	258.8300	-0.786%	261,024	+23.301%
2025-12-03	257.7100	260.9500	256.2300	260.8800	+1.383%	265,036	+22.332%
2025-12-02	257.6100	259.7200	254.7000	257.3200	+0.343%	185,546	+24.025%
2025-12-01	256.6200	260.1700	255.7701	256.4400	-0.920%	230,838	+24.450%
2025-11-28	258.4400	259.5600	256.6800	258.8200	+0.583%	131,765	+23.306%
2025-11-26	255.2200	259.3350	255.2200	257.3200	+0.602%	241,191	+24.025%
2025-11-25	250.5500	256.3500	249.3900	255.7800	+2.702%	282,605	+24.771%
2025-11-24	248.2700	252.6100	244.2300	249.0500	+0.052%	284,211	+28.143%
2025-11-21	243.5200	252.3800	243.0200	248.9200	+2.639%	308,763	+28.210%
2025-11-20	248.0800	253.6300	242.4800	242.5200	-0.521%	284,603	+31.593%
2025-11-19	243.0000	245.7300	241.5800	243.7900	+0.486%	277,052	+30.908%
2025-11-18	239.3300	243.4700	239.0400	242.6100	+0.823%	251,005	+31.544%
2025-11-17	249.0200	249.7200	238.7200	240.6300	-3.346%	221,937	+32.627%
2025-11-14	247.5000	250.5600	245.3890	248.9600	-0.769%	229,011	+28.189%
2025-11-13	255.3400	258.5700	250.0300	250.8900	-2.096%	237,642	+27.203%
2025-11-12	256.6400	260.5099	255.8500	256.2600	+0.286%	259,083	+24.538%
2025-11-11	259.6800	259.6800	255.1350	255.5300	-1.621%	193,558	+24.893%
2025-11-10	259.7400	262.9300	258.2000	259.7400	+0.317%	214,720	+22.869%
2025-11-07	257.7100	260.8300	255.3500	258.9200	-0.285%	221,799	+23.258%
2025-11-06	260.0000	262.7000	256.6889	259.6600	+0.682%	290,126	+22.907%
2025-11-05	255.6600	260.1050	253.0000	257.9000	+0.558%	361,743	+23.746%
2025-11-04	251.7100	256.6750	250.8800	256.4700	+1.239%	287,343	+24.436%
2025-11-03	256.2100	257.5050	251.2900	253.3300	-1.463%	244,009	+25.978%
2025-10-31	255.9500	257.9200	253.3800	257.0900	+0.461%	301,116	+24.136%
2025-10-30	253.7000	262.7100	250.6500	255.9100	+0.712%	332,419	+24.708%
2025-10-29	256.0600	260.4200	250.3000	254.1000	-1.523%	370,098	+25.596%
2025-10-28	251.9700	266.4350	247.5000	258.0300	-0.758%	341,832	+23.683%
2025-10-27	262.7300	263.2000	258.9300	260.0000	-0.111%	237,417	+22.746%
2025-10-24	261.7400	263.3000	259.8300	260.2900	+0.112%	256,642	+22.609%
2025-10-23	256.5200	261.1900	254.8200	260.0000	+2.564%	418,373	+22.746%
2025-10-22	259.1500	260.0000	253.4200	253.5000	-2.040%	198,856	+25.893%
2025-10-21	248.5900	259.9500	248.5900	258.7800	+3.690%	394,228	+23.325%
2025-10-20	250.1000	251.6900	247.7100	249.5700	+0.666%	179,812	+27.876%
2025-10-17	245.3400	248.4450	239.5470	247.9200	+1.258%	662,384	+28.727%
2025-10-16	249.1200	249.6500	242.7900	244.8400	-1.262%	288,227	+30.346%
2025-10-15	252.0500	255.3000	245.5300	247.9700	-1.969%	309,211	+28.701%
2025-10-14	244.4400	256.3550	238.3400	252.9500	+2.517%	220,354	+26.167%
2025-10-13	248.1400	250.6600	246.7400	246.7400	+0.285%	148,226	+29.343%
2025-10-10	250.9700	252.7250	244.9900	246.0400	-1.988%	234,857	+29.711%
2025-10-09	255.9600	256.4000	248.8400	251.0300	-1.630%	388,952	+27.132%
2025-10-08	253.5500	256.1800	252.3100	255.1900	+0.969%	278,128	+25.060%
2025-10-07	260.4900	261.2500	252.5900	252.7400	-2.432%	228,773	+26.272%
2025-10-06	260.8100	263.9400	256.9700	259.0400	+0.244%	188,282	+23.201%
2025-10-03	260.3800	260.7000	257.5500	258.4100	-0.289%	222,467	+23.501%
2025-10-02	258.3700	260.6100	256.8150	259.1600	+0.457%	231,960	+23.144%
2025-10-01	259.2400	261.4600	257.2800	257.9800	-1.176%	156,570	+23.707%
2025-09-30	258.0400	261.5350	256.5000	261.0500	+1.010%	226,336	+22.252%
2025-09-29	262.4600	262.4600	256.8850	258.4400	-1.144%	194,360	+23.487%
2025-09-26	260.5700	263.4200	259.8300	261.4300	+0.899%	115,139	+22.075%
2025-09-25	257.5000	259.8800	256.8300	259.1000	-0.104%	194,171	+23.173%
2025-09-24	264.3400	267.3295	258.5200	259.3700	-2.088%	217,322	+23.044%
2025-09-23	266.3400	270.7100	264.6900	264.9000	-0.218%	184,993	+20.476%
2025-09-22	260.3000	266.4850	259.9900	265.4800	+1.931%	184,575	+20.212%
2025-09-19	262.8300	263.1300	257.5150	260.4500	-0.883%	588,785	+22.534%
2025-09-18	261.6300	263.9400	259.1950	262.7700	+1.260%	174,628	+21.452%
2025-09-17	262.5100	266.5950	258.0000	259.5000	-1.173%	230,182	+22.983%
2025-09-16	264.4600	265.6750	258.2800	262.5800	-0.095%	229,326	+21.540%
2025-09-15	263.5900	266.1350	261.8500	262.8300	-0.137%	174,640	+21.424%
2025-09-12	269.2200	269.7500	262.7710	263.1900	-2.407%	166,022	+21.258%
2025-09-11	265.1800	270.0750	263.9600	269.6800	+2.365%	256,346	+18.340%
2025-09-10	261.1900	267.4100	261.1500	263.4500	+0.703%	166,707	+21.139%
2025-09-09	264.6000	265.2750	259.1800	261.6100	-1.732%	151,983	+21.991%
2025-09-08	265.5500	266.9600	263.2200	266.2200	+0.294%	197,102	+19.878%
2025-09-05	269.4500	270.4805	263.5100	265.4400	-0.940%	219,243	+20.231%
2025-09-04	262.2800	267.9900	261.0600	267.9600	+2.459%	192,390	+19.100%
2025-09-03	262.7100	263.4250	260.0250	261.5300	-0.616%	145,396	+22.028%
2025-09-02	259.3100	263.4550	258.9800	263.1500	-0.163%	131,443	+21.277%
2025-08-29	265.7300	269.7499	262.5700	263.5800	-1.085%	154,024	+21.079%
2025-08-28	269.2200	270.0000	265.4700	266.4700	-0.719%	207,648	+19.766%
2025-08-27	265.9700	269.0200	264.9000	268.4000	+0.528%	340,404	+18.905%
2025-08-26	264.4600	267.3200	262.2600	266.9900	+1.052%	200,420	+19.533%
2025-08-25	266.3000	266.6600	263.8200	264.2100	-1.086%	195,353	+20.790%
2025-08-22	260.3800	269.3500	260.1100	267.1100	+3.227%	264,083	+19.479%
2025-08-21	261.5000	263.3700	258.0500	258.7600	-1.410%	235,907	+23.334%
2025-08-20	262.8400	264.3900	258.5400	262.4600	-0.175%	229,607	+21.596%
2025-08-19	262.3800	266.0400	262.1600	262.9200	+0.213%	160,881	+21.383%
2025-08-18	255.1400	262.7300	255.1400	262.3600	+2.882%	394,077	+21.642%
2025-08-15	269.9600	270.8800	255.0000	255.0100	-6.603%	579,404	+25.148%
2025-08-14	268.5000	280.9499	266.7250	273.0400	-0.972%	443,215	+16.884%
2025-08-13	271.8100	275.7600	269.8150	275.7200	+1.862%	321,891	+15.748%
2025-08-12	264.5500	270.9400	263.7800	270.6800	+3.112%	340,808	+17.903%
2025-08-11	263.1200	263.7900	260.2800	262.5100	-0.236%	298,762	+21.573%
2025-08-08	264.6500	265.3200	262.3400	263.1300	-0.114%	280,385	+21.286%
2025-08-07	267.1000	267.1050	262.0500	263.4300	-0.581%	245,438	+21.148%
2025-08-06	269.4900	269.4900	264.2900	264.9700	-1.601%	326,595	+20.444%
2025-08-05	268.0800	270.5950	265.5350	269.2800	+0.794%	317,897	+18.516%
2025-08-04	265.2900	267.9100	264.4200	267.1600	+1.128%	259,241	+19.457%
2025-08-01	267.5300	267.5300	260.1100	264.1800	-2.696%	409,501	+20.804%
2025-07-31	271.3200	273.8700	269.9900	271.5000	-0.775%	401,584	+17.547%
2025-07-30	274.4100	276.8300	271.5400	273.6200	+0.448%	375,628	+16.636%
2025-07-29	276.0100	276.2250	271.8400	272.4000	-0.834%	290,200	+17.159%
2025-07-28	272.7700	274.7600	271.0800	274.6900	+0.941%	401,378	+16.182%
2025-07-25	269.0000	272.1400	267.9000	272.1300	+1.515%	201,886	+17.275%
2025-07-24	266.9100	269.0200	264.9900	268.0700	+0.397%	370,507	+19.051%
2025-07-23	266.0700	270.0000	264.3100	267.0100	+0.800%	330,780	+19.524%
2025-07-22	260.9200	265.7000	259.2700	264.8900	+1.802%	293,055	+20.480%
2025-07-21	262.3900	263.7700	257.7000	260.2000	-0.192%	343,108	+22.652%
2025-07-18	263.1800	263.9550	259.5201	260.7000	-0.470%	370,782	+22.417%
2025-07-17	257.4000	262.7800	257.4000	261.9300	+2.509%	342,208	+21.842%
2025-07-16	255.5300	256.3200	250.4200	255.5200	+0.436%	247,470	+24.898%
2025-07-15	258.0500	258.2800	252.9700	254.4100	-1.000%	280,650	+25.443%
2025-07-14	254.1700	257.2500	252.6550	256.9800	+1.209%	432,080	+24.189%
2025-07-11	253.5300	254.4400	251.7800	253.9100	-0.797%	344,993	+25.690%
2025-07-10	251.4800	258.3100	251.1400	255.9500	+1.810%	493,349	+24.688%
2025-07-09	250.0900	251.7000	245.4800	251.4000	+1.510%	404,971	+26.945%
2025-07-08	244.3700	249.3300	244.3700	247.6600	+1.438%	433,492	+28.862%
2025-07-07	243.6900	246.5800	241.5900	244.1500	-0.647%	312,371	+30.715%
2025-07-03	246.8600	247.0900	244.0750	245.7400	+0.224%	307,741	+29.869%
2025-07-02	242.1900	245.4500	241.2618	245.1900	+1.260%	559,269	+30.160%
2025-07-01	232.1900	243.0800	231.6100	242.1400	+4.169%	561,131	+31.800%
2025-06-30	233.2300	234.9900	230.4400	232.4500	+0.328%	631,783	+37.294%
2025-06-27	233.7100	235.4400	231.4100	231.6900	-0.224%	6,336,059	+37.744%
2025-06-26	226.1300	232.2600	224.6600	232.2100	+3.388%	729,771	+37.436%
2025-06-25	235.5600	236.9500	223.1300	224.6000	-4.381%	733,580	+42.093%
2025-06-24	233.0000	238.6363	232.8650	234.8900	+1.263%	530,449	+35.868%
2025-06-23	226.9400	232.0300	225.1800	231.9600	+2.100%	359,483	+37.584%
2025-06-20	228.1200	228.8100	225.3500	227.1900	+0.447%	494,585	+40.473%
2025-06-18	224.8200	228.4050	224.3100	226.1800	+0.444%	442,799	+41.100%
2025-06-17	228.6100	231.7000	225.0600	225.1800	-2.121%	357,888	+41.727%
2025-06-16	228.4000	230.3850	226.9450	230.0600	+1.950%	356,151	+38.720%
2025-06-13	228.4100	229.1600	224.3139	225.6600	-1.989%	257,053	+41.425%
2025-06-12	227.4500	230.4750	225.0000	230.2400	+0.022%	280,688	+38.612%
2025-06-11	234.2500	234.3900	228.9600	230.1900	-1.506%	324,038	+38.642%
2025-06-10	234.2900	234.8400	232.3500	233.7100	+0.232%	205,546	+36.554%
2025-06-09	232.8700	234.9100	231.7900	233.1700	+0.578%	208,721	+36.870%
2025-06-06	234.3900	234.3900	230.7900	231.8300	+1.178%	217,143	+37.661%
2025-06-05	229.0500	230.2100	226.2600	229.1300	-0.035%	260,013	+39.283%
2025-06-04	230.6100	231.4600	228.9000	229.2100	-0.348%	202,897	+39.235%
2025-06-03	225.7500	230.1250	224.3900	230.0100	+2.422%	367,864	+38.750%
2025-06-02	225.9600	225.9600	221.5200	224.5700	-0.861%	266,431	+42.112%
2025-05-30	226.6800	227.7100	223.6000	226.5200	-0.400%	368,637	+40.888%
2025-05-29	227.7900	228.0600	223.9600	227.4300	+0.579%	292,133	+40.324%
2025-05-28	231.2300	232.3850	225.9500	226.1200	-1.836%	289,955	+41.137%
2025-05-27	227.3100	230.6500	224.8225	230.3500	+3.384%	430,150	+38.546%
2025-05-23	218.4800	224.2300	218.4800	222.8100	-0.193%	272,948	+43.234%
2025-05-22	224.2400	225.0100	222.6000	223.2400	-0.402%	320,089	+42.958%
2025-05-21	226.7700	228.1700	223.2200	224.1400	-2.297%	291,196	+42.384%
2025-05-20	231.3000	232.1950	227.9500	229.4100	-1.663%	356,976	+39.113%
2025-05-19	231.1200	234.4300	230.7260	233.2900	-1.215%	302,861	+36.800%
2025-05-16	233.6000	236.1900	232.3400	236.1600	+1.740%	349,038	+35.137%
2025-05-15	228.0000	233.0390	227.3300	232.1200	+1.265%	384,880	+37.489%
2025-05-14	231.1800	234.0450	228.9400	229.2200	-1.241%	455,415	+39.229%
2025-05-13	235.4100	236.8800	231.1900	232.1000	-0.663%	613,190	+37.501%
2025-05-12	232.5400	235.1300	229.8550	233.6500	+5.959%	543,852	+36.589%
2025-05-09	222.5900	223.3700	218.4800	220.5100	-0.685%	295,977	+44.728%
2025-05-08	220.2000	224.0000	217.3450	222.0300	+2.839%	666,665	+43.737%
2025-05-07	222.8900	223.6100	213.7800	215.9000	-2.170%	545,909	+47.818%
2025-05-06	221.3600	223.3850	218.9950	220.6900	-1.526%	595,769	+44.610%
2025-05-05	224.8000	226.4150	223.5400	224.1100	-1.468%	390,569	+42.403%
2025-05-02	230.8500	235.5200	226.3100	227.4500	-0.560%	723,005	+40.312%
2025-05-01	242.9900	244.3400	225.9750	228.7300	-5.981%	703,457	+39.527%
2025-04-30	239.3100	244.6100	236.2000	243.2800	+0.375%	600,339	+31.182%
2025-04-29	236.7700	244.1400	236.2700	242.3700	+1.674%	536,040	+31.675%
2025-04-28	238.1400	241.5500	234.8700	238.3800	-0.071%	337,543	+33.879%
2025-04-25	237.2100	240.5500	235.7150	238.5500	-0.243%	291,654	+33.783%
2025-04-24	228.5600	239.2900	228.5600	239.1300	+4.515%	435,553	+33.459%
2025-04-23	229.0100	232.9900	226.0900	228.8000	+3.096%	632,344	+39.484%
2025-04-22	217.9800	223.0900	216.0300	221.9300	+3.604%	308,406	+43.802%
2025-04-21	219.0200	219.9300	212.1400	214.2100	-3.400%	303,119	+48.985%
2025-04-17	216.6000	223.4550	215.7075	221.7500	+2.900%	489,601	+43.919%
2025-04-16	222.9700	224.6600	212.0000	215.5000	-4.709%	482,563	+48.093%
2025-04-15	226.8400	229.8400	225.0200	226.1500	-0.093%	282,241	+41.119%
2025-04-14	229.5200	230.9170	223.3600	226.3600	+0.252%	399,655	+40.988%
2025-04-11	219.6400	227.9100	216.1400	225.7900	+2.316%	370,020	+41.344%
2025-04-10	225.3300	225.4600	216.0600	220.6800	-4.867%	451,212	+44.617%
2025-04-09	204.0500	234.0800	202.6170	231.9700	+12.590%	560,282	+37.578%
2025-04-08	216.7300	219.8850	202.4150	206.0300	-1.076%	563,161	+54.900%
2025-04-07	203.7500	218.9100	199.9614	208.2700	-1.224%	662,523	+53.234%
2025-04-04	206.2700	214.5100	201.5800	210.8500	-2.686%	581,173	+51.359%
2025-04-03	222.3200	224.4050	214.4750	216.6700	-8.315%	427,194	+47.293%
2025-04-02	225.5700	237.0300	225.4800	236.3200	+3.003%	365,930	+35.046%
2025-04-01	223.8900	230.1700	222.7400	229.4300	+1.815%	254,742	+39.101%
2025-03-31	221.2000	227.2150	216.6700	225.3400	-0.084%	446,040	+41.626%
2025-03-28	230.6800	232.4800	224.0600	225.5300	-2.881%	274,628	+41.507%
2025-03-27	233.8700	235.1200	230.0000	232.2200	-0.288%	258,037	+37.430%
2025-03-26	237.6000	239.9300	232.3400	232.8900	-1.904%	286,394	+37.035%
2025-03-25	234.0000	238.4900	233.4700	237.4100	+1.206%	320,088	+34.426%