Dark

VSH
Vishay Intertechnology, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:54 PM EDT

35.07USD+5.252%(+1.75)2,912,773

35.04Bid 40.10Ask 5.06Spread

Pre-market

Aug 14, 2026 9:28:30 AM EDT

33.55USD+0.690%(+0.23)7,763

After-hours

Aug 14, 2026 4:59:30 PM EDT

35.40USD+0.928%(+0.33)533,715

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	33.6000	35.3600	33.4700	35.0700	+5.252%	2,912,773	0.000%
2026-08-13	33.5500	34.6600	33.1000	33.3200	-0.686%	3,619,941	+5.252%
2026-08-12	35.2300	35.9800	33.4600	33.5500	+0.781%	3,094,707	+4.531%
2026-08-11	33.7900	34.2000	33.0300	33.2900	+0.453%	1,828,697	+5.347%
2026-08-10	35.9400	36.2500	33.1050	33.1400	-6.411%	3,070,645	+5.824%
2026-08-07	33.1100	35.5200	32.6437	35.4100	+8.023%	4,707,338	-0.960%
2026-08-06	32.0100	34.6900	31.7300	32.7800	-1.206%	7,141,529	+6.986%
2026-08-05	37.1200	37.1200	33.1100	33.1800	-14.595%	11,397,633	+5.696%
2026-08-04	37.7500	39.4150	37.2800	38.8500	+9.746%	9,299,960	-9.730%
2026-08-03	32.9900	35.8600	32.7500	35.4000	+3.448%	3,499,229	-0.932%
2026-07-31	35.8100	36.8400	33.8100	34.2200	+1.273%	4,533,082	+2.484%
2026-07-30	32.0000	34.5000	31.3900	33.7900	+12.784%	5,681,105	+3.788%
2026-07-29	32.4900	33.2200	29.6808	29.9600	-8.435%	6,512,275	+17.056%
2026-07-28	35.4200	35.4500	32.4100	32.7200	-11.996%	6,604,306	+7.182%
2026-07-27	38.7300	38.7300	34.9100	37.1800	-2.696%	4,352,266	-5.675%
2026-07-24	39.9100	40.8000	37.6900	38.2100	-6.348%	3,622,711	-8.218%
2026-07-23	38.8000	41.9900	38.8000	40.8000	+2.281%	5,063,787	-14.044%
2026-07-22	38.3000	40.9300	38.1700	39.8900	+0.277%	4,251,384	-12.083%
2026-07-21	39.1500	40.0000	38.5300	39.7800	+6.449%	4,566,310	-11.840%
2026-07-20	37.5000	38.3800	36.6141	37.3700	-1.164%	4,918,718	-6.155%
2026-07-17	35.1000	38.6200	33.3600	37.8100	+3.760%	6,685,779	-7.247%
2026-07-16	39.1000	39.2300	35.9600	36.4400	-9.913%	7,932,214	-3.760%
2026-07-15	42.0600	42.2800	38.6800	40.4500	-3.091%	5,595,423	-13.300%
2026-07-14	44.2100	44.2100	40.6800	41.7400	-0.477%	5,089,845	-15.980%
2026-07-13	42.0000	43.2000	41.2678	41.9400	-6.111%	4,858,138	-16.381%
2026-07-10	42.9600	44.8250	42.8100	44.6700	+1.431%	2,899,293	-21.491%
2026-07-09	44.0100	46.3700	43.8000	44.0400	+4.385%	5,265,430	-20.368%
2026-07-08	41.9700	42.4900	40.4000	42.1900	0.000%	7,552,625	-16.876%
2026-07-07	43.7500	44.9200	40.3900	42.1900	-8.620%	10,315,468	-16.876%
2026-07-06	47.8800	50.3900	45.5850	46.1700	+0.544%	7,711,536	-24.042%
2026-07-02	50.5100	50.8700	44.7400	45.9200	-10.330%	10,197,588	-23.628%
2026-07-01	52.8200	55.0000	50.4350	51.2100	-4.779%	11,460,585	-31.517%
2026-06-30	51.4200	54.2600	50.8000	53.7800	-4.442%	19,727,883	-34.790%
2026-06-29	54.9300	56.4400	49.7300	56.2800	-0.124%	7,009,772	-37.687%
2026-06-26	57.4600	57.5400	54.5800	56.3500	-5.942%	7,081,003	-37.764%
2026-06-25	58.3800	62.6300	54.7900	59.9100	+7.771%	6,281,520	-41.462%
2026-06-24	58.5100	58.5100	53.5100	55.5900	-5.716%	6,368,430	-36.913%
2026-06-23	59.3400	60.7000	57.6800	58.9600	-8.262%	7,596,962	-40.519%
2026-06-22	68.4550	69.4000	62.5500	64.2700	-0.971%	8,348,843	-45.433%
2026-06-18	64.2200	69.4700	63.1400	64.9000	+7.575%	11,383,929	-45.963%
2026-06-17	62.8500	64.8800	60.1600	60.3300	-0.132%	7,750,482	-41.870%
2026-06-16	63.3700	65.0100	59.8505	60.4100	-5.195%	4,671,855	-41.947%
2026-06-15	62.7000	64.7500	60.5850	63.7200	+7.309%	7,046,960	-44.962%
2026-06-12	56.8400	60.2950	54.5000	59.3800	+1.331%	7,759,332	-40.940%
2026-06-11	56.0000	59.9300	55.4501	58.6000	+7.228%	7,315,645	-40.154%
2026-06-10	57.1500	61.3900	53.6600	54.6500	-6.709%	9,458,594	-35.828%
2026-06-09	61.9750	66.6500	54.1510	58.5800	+2.377%	18,843,725	-40.133%
2026-06-08	59.6000	59.7700	54.5600	57.2200	+0.035%	8,574,536	-38.710%
2026-06-05	60.0600	61.9499	55.6900	57.2000	-10.162%	10,644,649	-38.689%
2026-06-04	59.5000	66.2400	57.0000	63.6700	-0.469%	11,097,307	-44.919%
2026-06-03	61.9300	66.0700	60.9900	63.9700	+2.368%	12,099,110	-45.177%
2026-06-02	57.9900	64.5000	57.8100	62.4900	+11.609%	11,421,501	-43.879%
2026-06-01	50.5000	57.5400	50.3000	55.9900	+7.570%	10,202,376	-37.364%
2026-05-29	52.6400	55.2400	50.8400	52.0500	-0.364%	8,517,880	-32.622%
2026-05-28	50.3700	53.6000	48.0301	52.2400	+6.830%	7,935,954	-32.868%
2026-05-27	50.5000	50.5300	47.2700	48.9000	-2.918%	5,783,117	-28.282%
2026-05-26	49.7600	50.7400	48.4800	50.3700	+6.603%	9,844,028	-30.375%
2026-05-22	43.8800	47.9400	43.2100	47.2500	+12.046%	9,104,122	-25.778%
2026-05-21	40.5900	42.7900	40.3200	42.1700	+5.005%	6,105,604	-16.837%
2026-05-20	37.8500	40.1900	37.4100	40.1600	+8.423%	5,787,029	-12.674%
2026-05-19	35.9500	37.3500	34.5600	37.0400	+0.244%	5,777,451	-5.319%
2026-05-18	37.9100	38.4600	36.4300	36.9500	-0.752%	5,104,690	-5.088%
2026-05-15	36.6300	37.6800	35.7400	37.2300	-2.001%	5,156,408	-5.802%
2026-05-14	38.4800	38.6700	36.4510	37.9900	-1.325%	5,716,157	-7.686%
2026-05-13	36.3900	40.0700	35.3000	38.5000	+14.481%	11,895,717	-8.909%
2026-05-12	34.2000	34.6522	32.4000	33.6300	-3.445%	9,371,680	+4.282%
2026-05-11	34.4200	35.3400	34.3900	34.8300	+1.664%	4,479,888	+0.689%
2026-05-08	33.4800	34.8500	33.1985	34.2600	+5.124%	4,577,344	+2.364%
2026-05-07	33.5700	33.8600	32.2800	32.5900	-2.890%	4,594,770	+7.610%
2026-05-06	32.9500	34.2299	32.4350	33.5600	+4.581%	5,527,094	+4.499%
2026-05-05	31.1000	32.5900	30.8600	32.0900	+4.972%	5,376,785	+9.286%
2026-05-04	30.0000	31.1000	29.6900	30.5700	+3.347%	5,450,148	+14.720%
2026-05-01	28.5700	29.6700	28.3800	29.5800	+2.106%	2,663,308	+18.560%
2026-04-30	28.0200	29.0200	27.6650	28.9700	+4.209%	2,393,408	+21.056%
2026-04-29	27.1500	27.8350	26.7000	27.8000	+3.964%	2,647,724	+26.151%
2026-04-28	26.5000	27.2500	26.2500	26.7400	-3.709%	2,772,690	+31.152%
2026-04-27	28.2000	28.2450	26.9800	27.7700	-1.490%	2,731,644	+26.287%
2026-04-24	28.1400	28.4800	27.3800	28.1900	+3.147%	2,446,938	+24.406%
2026-04-23	27.4100	28.4700	27.1500	27.3300	+1.448%	4,077,126	+28.321%
2026-04-22	27.3800	27.5300	26.5000	26.9400	+0.111%	3,113,126	+30.178%
2026-04-21	26.5600	27.2100	26.1600	26.9100	+2.203%	3,861,098	+30.323%
2026-04-20	26.3400	26.6800	26.0600	26.3300	+1.582%	2,405,383	+33.194%
2026-04-17	27.0000	27.0000	25.4300	25.9200	-1.257%	4,103,917	+35.301%
2026-04-16	23.7500	26.3800	23.7000	26.2500	+10.480%	6,837,470	+33.600%
2026-04-15	22.9900	23.8600	22.7001	23.7600	+2.724%	2,063,444	+47.601%
2026-04-14	23.3600	23.6700	22.9900	23.1300	+1.270%	1,781,921	+51.621%
2026-04-13	22.3400	23.1800	22.0129	22.8400	+1.647%	3,131,969	+53.546%
2026-04-10	21.9900	22.5700	21.7550	22.4700	+5.345%	2,246,395	+56.075%
2026-04-09	20.5000	21.5550	20.5000	21.3300	+4.100%	2,560,659	+64.416%
2026-04-08	20.2400	20.5500	19.0100	20.4900	+7.956%	2,239,444	+71.157%
2026-04-07	18.6700	19.0600	18.5200	18.9800	+1.173%	1,514,050	+84.773%
2026-04-06	18.5900	19.9800	18.5300	18.7600	+0.969%	1,906,428	+86.940%
2026-04-02	17.8400	18.7300	17.7900	18.5800	+0.923%	1,371,560	+88.751%
2026-04-01	18.3000	18.8850	18.3000	18.4100	+2.278%	1,667,425	+90.494%
2026-03-31	16.9100	18.0350	16.8150	18.0000	+8.696%	2,402,144	+94.833%
2026-03-30	17.1400	17.2900	16.3050	16.5600	-2.703%	2,595,387	+111.775%
2026-03-27	17.2300	17.3975	16.9301	17.0200	-2.576%	1,612,021	+106.052%
2026-03-26	17.9300	18.2000	17.4450	17.4700	-4.483%	2,133,448	+100.744%
2026-03-25	18.5300	18.8400	18.1700	18.2900	+0.164%	2,208,884	+91.744%
2026-03-24	17.2600	18.6600	17.2600	18.2600	+4.582%	1,470,841	+92.059%
2026-03-23	17.7800	17.8900	17.0450	17.4600	+4.865%	1,298,483	+100.859%
2026-03-20	17.6350	17.7500	16.4400	16.6500	-6.091%	2,991,987	+110.631%
2026-03-19	17.0000	17.8500	16.9000	17.7300	+1.372%	2,106,145	+97.800%
2026-03-18	17.5700	17.8400	17.4000	17.4900	-1.075%	860,002	+100.515%
2026-03-17	17.5300	17.9200	17.3900	17.6800	+1.726%	959,425	+98.360%
2026-03-16	17.6700	17.7400	17.3800	17.3800	+0.871%	1,207,024	+101.784%
2026-03-13	17.2500	17.4900	17.0300	17.2300	+0.466%	1,184,492	+103.540%
2026-03-12	17.0700	17.4850	16.6400	17.1500	-2.000%	1,538,556	+104.490%
2026-03-11	17.3000	17.6700	17.1400	17.5000	+1.098%	1,880,538	+100.400%
2026-03-10	16.8600	17.7200	16.8600	17.3100	+3.097%	2,159,965	+102.600%
2026-03-09	16.3600	16.8400	15.6100	16.7900	+0.599%	2,467,355	+108.874%
2026-03-06	16.5300	17.0600	16.4900	16.6900	-2.569%	2,135,851	+110.126%
2026-03-05	17.5600	17.8000	16.7500	17.1300	-3.656%	1,860,608	+104.729%
2026-03-04	18.2200	18.4100	17.6400	17.7800	-0.947%	1,372,514	+97.244%
2026-03-03	18.3800	18.4500	17.6200	17.9500	-6.266%	2,174,451	+95.376%
2026-03-02	18.3000	19.1700	18.0033	19.1500	+2.297%	2,046,642	+83.133%
2026-02-27	18.9700	19.1000	18.5200	18.7200	-3.753%	2,583,546	+87.340%
2026-02-26	20.1500	20.1500	18.9200	19.4500	-3.282%	1,352,438	+80.308%
2026-02-25	19.9000	20.4100	19.7700	20.1100	+2.550%	1,891,102	+74.391%
2026-02-24	19.6100	20.5250	19.5100	19.6100	+1.501%	2,023,728	+78.837%
2026-02-23	19.5000	19.7550	19.0200	19.3200	-1.779%	1,349,455	+81.522%
2026-02-20	19.5200	20.0200	19.3900	19.6700	-0.203%	1,983,106	+78.292%
2026-02-19	19.1800	19.7400	18.5400	19.7100	+1.598%	2,192,541	+77.930%
2026-02-18	18.8500	19.5100	18.7500	19.4000	+3.799%	3,224,862	+80.773%
2026-02-17	18.5800	18.9300	18.2300	18.6900	-1.006%	2,391,683	+87.640%
2026-02-13	19.4600	19.5700	18.7700	18.8800	-2.580%	2,454,249	+85.752%
2026-02-12	20.2500	20.3900	18.9900	19.3800	-4.012%	2,522,543	+80.960%
2026-02-11	19.7800	20.3500	19.5100	20.1900	+4.287%	2,613,510	+73.700%
2026-02-10	19.5600	19.7600	19.1600	19.3600	-0.616%	1,635,527	+81.147%
2026-02-09	19.6900	20.1700	19.3800	19.4800	-2.356%	2,530,942	+80.031%
2026-02-06	19.8500	20.3850	19.3550	19.9500	+1.527%	3,364,666	+75.789%
2026-02-05	19.6300	19.9800	18.9250	19.6500	-1.057%	3,413,585	+78.473%
2026-02-04	19.2000	22.0000	19.0000	19.8600	-4.243%	6,249,188	+76.586%
2026-02-03	20.9700	21.1900	20.0900	20.7400	+0.339%	3,637,999	+69.094%
2026-02-02	19.8100	20.9900	19.7500	20.6700	+2.581%	3,651,308	+69.666%
2026-01-30	19.8300	20.3100	19.7300	20.1500	-0.099%	3,420,334	+74.045%
2026-01-29	19.3000	20.2900	19.0900	20.1700	+4.670%	6,212,280	+73.872%
2026-01-28	18.7400	19.2900	18.6850	19.2700	+4.275%	4,022,029	+81.993%
2026-01-27	18.2100	18.5400	17.9200	18.4800	+2.496%	2,148,649	+89.773%
2026-01-26	18.3800	18.3800	17.9100	18.0300	-2.276%	1,702,773	+94.509%
2026-01-23	19.0000	19.0900	18.2700	18.4500	-3.302%	2,513,949	+90.081%
2026-01-22	19.6100	19.6500	18.8050	19.0800	+0.157%	3,100,838	+83.805%
2026-01-21	18.2000	19.2700	17.9800	19.0500	+6.663%	3,362,241	+84.094%
2026-01-20	17.8100	18.2200	17.7450	17.8600	-2.351%	2,065,073	+96.361%
2026-01-16	17.9900	18.4400	17.9608	18.2900	+2.350%	2,155,848	+91.744%
2026-01-15	17.5200	18.2300	17.4350	17.8700	+4.809%	3,885,007	+96.251%
2026-01-14	16.0000	17.0700	15.9450	17.0500	+6.563%	2,640,844	+105.689%
2026-01-13	16.3500	16.4300	15.9500	16.0000	-0.498%	992,808	+119.188%
2026-01-12	16.0400	16.2500	15.8500	16.0800	-0.679%	916,894	+118.097%
2026-01-09	16.2200	16.2500	15.9200	16.1900	+0.684%	1,003,934	+116.615%
2026-01-08	15.9900	16.2500	15.8100	16.0800	-0.741%	1,084,036	+118.097%
2026-01-07	16.4100	16.4300	15.9900	16.2000	-2.174%	2,210,632	+116.481%
2026-01-06	15.5100	16.5600	15.4550	16.5600	+7.393%	1,646,379	+111.775%
2026-01-05	15.5800	16.0200	15.3900	15.4200	+0.850%	997,987	+127.432%
2026-01-02	14.8300	15.3900	14.6800	15.2900	+5.521%	1,406,544	+129.366%
2025-12-31	14.8400	14.9226	14.4900	14.4900	-1.962%	1,052,635	+142.029%
2025-12-30	14.9500	15.0100	14.7700	14.7800	-0.805%	649,991	+137.280%
2025-12-29	14.9200	15.0400	14.6400	14.9000	-0.733%	707,695	+135.369%
2025-12-26	15.1200	15.1200	14.8900	15.0100	-0.067%	688,079	+133.644%
2025-12-24	15.0000	15.0900	14.9000	15.0200	+0.401%	326,602	+133.489%
2025-12-23	14.8300	15.0350	14.7500	14.9600	+0.201%	1,070,461	+134.425%
2025-12-22	15.1000	15.2800	14.8900	14.9300	+0.403%	745,929	+134.896%
2025-12-19	14.7700	15.0200	14.7700	14.8700	+0.337%	2,899,520	+135.844%
2025-12-18	14.8300	14.9399	14.4200	14.8200	+1.716%	1,288,736	+136.640%
2025-12-17	14.9100	15.1200	14.5150	14.5700	-2.083%	1,302,255	+140.700%
2025-12-16	15.1200	15.2350	14.7500	14.8800	-1.782%	1,461,152	+135.685%
2025-12-15	15.4500	15.4500	14.9400	15.1500	-1.174%	1,356,365	+131.485%
2025-12-12	16.0000	16.0000	15.1936	15.3300	-3.220%	1,306,801	+128.767%
2025-12-11	15.7600	15.9900	15.6650	15.8400	+0.253%	1,539,053	+121.402%
2025-12-10	15.3300	15.9900	15.2800	15.8000	+2.932%	2,470,392	+121.962%
2025-12-09	15.0400	15.5450	15.0400	15.3500	+0.458%	1,084,451	+128.469%
2025-12-08	15.3400	15.4000	15.1200	15.2800	+0.526%	1,001,705	+129.516%
2025-12-05	15.2100	15.3800	14.9800	15.2000	+0.330%	1,258,382	+130.724%
2025-12-04	14.8100	15.4100	14.5700	15.1500	+1.338%	1,617,415	+131.485%
2025-12-03	14.0400	15.1050	13.8600	14.9500	+6.406%	2,192,742	+134.582%
2025-12-02	13.9500	14.1900	13.7700	14.0500	+2.182%	2,371,423	+149.609%
2025-12-01	13.4200	13.7800	13.3500	13.7500	+0.585%	1,782,553	+155.055%
2025-11-28	13.5200	13.6800	13.4500	13.6700	+1.409%	799,009	+156.547%
2025-11-26	13.3600	13.8300	13.3100	13.4800	+1.353%	3,082,006	+160.163%
2025-11-25	12.8500	13.4300	12.7800	13.3000	+3.502%	1,428,436	+163.684%
2025-11-24	12.6300	12.8850	12.4900	12.8500	+2.718%	2,125,627	+172.918%
2025-11-21	11.8600	12.5300	11.7700	12.5100	+5.838%	1,732,686	+180.336%
2025-11-20	12.6300	12.7900	11.7900	11.8200	-3.902%	1,583,363	+196.701%
2025-11-19	12.3800	12.6788	12.2350	12.3000	-0.966%	1,412,637	+185.122%
2025-11-18	12.5600	12.7500	12.3700	12.4200	-1.818%	1,407,943	+182.367%
2025-11-17	13.1500	13.3500	12.6100	12.6500	-4.456%	2,154,064	+177.233%
2025-11-14	13.2700	13.6100	13.1400	13.2400	-2.790%	2,289,567	+164.879%
2025-11-13	14.0800	14.2100	13.4250	13.6200	-4.017%	2,545,651	+157.489%
2025-11-12	14.3500	14.5400	14.1450	14.1900	-0.281%	1,454,084	+147.146%
2025-11-11	14.5800	14.7350	14.1600	14.2300	-3.065%	1,778,477	+146.451%
2025-11-10	14.6500	14.8300	14.1800	14.6800	+2.157%	1,881,659	+138.896%
2025-11-07	14.2300	14.4450	13.9100	14.3700	-1.440%	3,037,308	+144.050%
2025-11-06	14.9700	15.3000	14.3500	14.5800	-4.830%	2,758,964	+140.535%
2025-11-05	16.1450	16.6100	14.7000	15.3200	-4.845%	4,539,549	+128.916%
2025-11-04	16.2300	16.4900	16.0700	16.1000	-4.052%	1,704,506	+117.826%
2025-11-03	16.7700	17.2700	16.6500	16.7800	-1.178%	2,086,088	+108.999%
2025-10-31	16.8900	17.1250	16.6420	16.9800	+0.592%	1,691,820	+106.537%
2025-10-30	17.1000	17.3000	16.8300	16.8800	-2.315%	1,575,148	+107.761%
2025-10-29	17.7000	17.7000	17.1600	17.2800	-1.201%	1,563,326	+102.951%
2025-10-28	17.2300	17.7900	17.1100	17.4900	+0.865%	1,760,968	+100.515%
2025-10-27	17.1600	17.4000	16.8950	17.3400	+2.969%	2,135,672	+102.249%
2025-10-24	17.3000	17.3000	16.8400	16.8400	-0.532%	2,052,939	+108.254%
2025-10-23	16.5600	16.9400	16.3200	16.9300	+1.804%	3,227,045	+107.147%
2025-10-22	16.9800	17.0900	16.3900	16.6300	-3.426%	2,655,679	+110.884%
2025-10-21	17.5400	17.6600	17.1000	17.2200	-1.600%	1,038,370	+103.659%
2025-10-20	16.7200	17.7500	16.6750	17.5000	+6.125%	2,383,376	+100.400%
2025-10-17	16.7100	16.8300	16.3200	16.4900	-2.541%	1,971,812	+112.674%
2025-10-16	17.1400	17.3550	16.8100	16.9200	-0.295%	1,896,032	+107.270%
2025-10-15	16.4100	17.1300	16.1457	16.9700	+5.798%	2,112,847	+106.659%
2025-10-14	15.3800	16.2900	15.3800	16.0400	+1.008%	944,893	+118.641%
2025-10-13	15.1800	15.8900	15.0150	15.8800	+8.322%	1,332,749	+120.844%
2025-10-10	15.9200	16.0219	14.6500	14.6600	-7.741%	1,329,705	+139.222%
2025-10-09	16.0700	16.1600	15.6600	15.8900	-1.059%	1,030,000	+120.705%
2025-10-08	15.4600	16.0700	15.3200	16.0600	+4.489%	1,534,491	+118.369%
2025-10-07	16.2000	16.2000	15.2400	15.3700	-4.415%	1,104,990	+128.172%
2025-10-06	16.3800	16.3800	16.0200	16.0800	-0.433%	996,173	+118.097%
2025-10-03	16.1300	16.6100	16.1000	16.1500	+2.086%	1,163,997	+117.152%
2025-10-02	15.6300	15.8900	15.4200	15.8200	+2.594%	1,045,522	+121.681%
2025-10-01	15.2500	15.4650	15.1200	15.4200	+0.784%	1,072,702	+127.432%
2025-09-30	15.2300	15.3200	14.8600	15.3000	+0.923%	1,471,601	+129.216%
2025-09-29	15.1500	15.1850	14.8900	15.1600	+0.865%	1,328,067	+131.332%
2025-09-26	14.8800	15.1200	14.6700	15.0300	+0.872%	1,125,014	+133.333%
2025-09-25	14.8900	14.9100	14.6800	14.9000	-2.167%	1,089,961	+135.369%
2025-09-24	15.2100	15.3900	14.9800	15.2300	+0.131%	1,263,396	+130.269%
2025-09-23	15.5200	15.8600	15.1300	15.2100	-0.977%	1,075,598	+130.572%
2025-09-22	15.4000	15.5600	15.2950	15.3600	0.000%	1,258,693	+128.320%
2025-09-19	15.7500	15.7700	15.1400	15.3600	-2.846%	4,660,956	+128.320%
2025-09-18	15.5600	15.9500	15.5200	15.8100	+4.150%	1,111,782	+121.822%
2025-09-17	15.2500	15.6400	14.9500	15.1800	-0.132%	1,085,347	+131.028%
2025-09-16	15.1700	15.3300	15.0400	15.2000	+0.596%	825,394	+130.724%
2025-09-15	15.2200	15.3400	15.0150	15.1100	-0.918%	990,059	+132.098%
2025-09-12	15.3300	15.5300	15.1700	15.2500	-1.613%	1,249,295	+129.967%
2025-09-11	15.4000	15.5250	15.2600	15.5000	+1.373%	1,116,352	+126.258%
2025-09-10	15.3400	15.4100	15.0750	15.2900	+0.262%	981,996	+129.366%
2025-09-09	15.2100	15.3450	15.0750	15.2500	-0.845%	1,046,862	+129.967%
2025-09-08	15.6600	15.6600	15.1600	15.3800	-1.157%	1,088,948	+128.023%
2025-09-05	15.5000	15.7800	15.3700	15.5600	+1.567%	917,955	+125.386%
2025-09-04	14.8900	15.3200	14.8300	15.3200	+2.338%	930,437	+128.916%
2025-09-03	14.8600	15.0400	14.7067	14.9700	+0.808%	1,100,510	+134.269%
2025-09-02	15.0200	15.1100	14.5600	14.8500	-3.946%	996,859	+136.162%
2025-08-29	15.6400	15.6700	15.3600	15.4600	-1.466%	1,215,207	+126.843%
2025-08-28	15.7200	15.7250	15.4600	15.6900	+0.965%	882,371	+123.518%
2025-08-27	15.3500	15.5400	15.2200	15.5400	+0.713%	1,429,745	+125.676%
2025-08-26	15.1500	15.5800	15.1500	15.4300	+0.850%	2,025,159	+127.285%
2025-08-25	15.4800	15.5750	15.2150	15.3000	-1.797%	992,393	+129.216%
2025-08-22	14.7300	15.5900	14.6600	15.5800	+7.153%	2,066,275	+125.096%
2025-08-21	14.7000	14.7700	14.4150	14.5400	-1.557%	1,399,036	+141.197%
2025-08-20	14.7800	14.9300	14.4500	14.7700	-0.135%	1,613,250	+137.441%
2025-08-19	14.8800	14.9800	14.7050	14.7900	+0.203%	748,696	+137.120%
2025-08-18	14.7200	14.9550	14.6900	14.7600	-0.539%	908,516	+137.602%
2025-08-15	15.3900	15.4000	14.7850	14.8400	-3.133%	1,016,473	+136.321%
2025-08-14	15.1300	15.3700	14.9750	15.3200	-0.906%	1,490,814	+128.916%
2025-08-13	14.9900	15.5600	14.9050	15.4600	+4.672%	1,922,703	+126.843%
2025-08-12	14.1800	14.9600	14.1800	14.7700	+5.727%	2,391,305	+137.441%
2025-08-11	14.4000	14.8000	13.9450	13.9700	-4.249%	2,545,657	+151.038%
2025-08-08	14.1200	14.8700	13.9950	14.5900	+2.028%	2,811,860	+140.370%
2025-08-07	14.2200	14.5600	14.0657	14.3000	+3.924%	3,054,123	+145.245%
2025-08-06	15.7050	15.7050	13.0300	13.7600	-14.054%	6,438,614	+154.869%
2025-08-05	16.2900	16.3400	15.8100	16.0100	-1.051%	3,090,599	+119.051%
2025-08-04	16.0000	16.2050	15.8600	16.1800	+1.252%	1,855,937	+116.749%
2025-08-01	15.9600	16.1550	15.6500	15.9800	-2.502%	1,701,859	+119.462%
2025-07-31	16.6300	16.7050	16.2300	16.3900	-2.903%	1,267,775	+113.972%
2025-07-30	17.3800	17.4500	16.6700	16.8800	-1.974%	1,628,362	+107.761%
2025-07-29	17.3600	17.5500	17.0300	17.2200	+0.938%	1,452,191	+103.659%
2025-07-28	17.1400	17.3400	16.9951	17.0600	+0.353%	2,588,163	+105.569%
2025-07-25	17.0600	17.0900	16.8100	17.0000	+0.413%	1,534,123	+106.294%
2025-07-24	17.4100	17.4100	16.8700	16.9300	-3.916%	1,201,914	+107.147%
2025-07-23	17.5000	17.6600	17.2400	17.6200	+0.571%	2,685,948	+99.035%
2025-07-22	17.4100	17.5650	17.2000	17.5200	+0.401%	1,147,640	+100.171%
2025-07-21	17.4000	17.7300	17.3900	17.4500	+1.218%	1,064,440	+100.974%
2025-07-18	17.3600	17.4450	17.0200	17.2400	-0.231%	940,754	+103.422%
2025-07-17	17.0200	17.3300	16.9700	17.2800	+1.587%	1,760,474	+102.951%
2025-07-16	17.0000	17.0900	16.6500	17.0100	+0.118%	950,826	+106.173%
2025-07-15	17.7800	17.8700	16.9800	16.9900	-2.748%	1,621,154	+106.416%
2025-07-14	17.6300	17.7550	17.2500	17.4700	-2.129%	1,382,992	+100.744%
2025-07-11	17.7100	17.9950	17.5700	17.8500	-0.168%	1,000,891	+96.471%
2025-07-10	17.7300	18.2000	17.5750	17.8800	+1.533%	1,450,544	+96.141%
2025-07-09	17.4300	17.6250	17.1400	17.6100	+1.499%	1,278,445	+99.148%
2025-07-08	16.9300	17.5700	16.8050	17.3500	+4.267%	1,589,131	+102.133%
2025-07-07	16.9300	17.1900	16.5600	16.6400	-3.312%	1,028,104	+110.757%
2025-07-03	17.0500	17.2800	17.0400	17.2100	+1.116%	890,330	+103.777%
2025-07-02	16.2500	17.0750	16.1700	17.0200	+6.044%	1,696,106	+106.052%
2025-07-01	15.7000	16.4400	15.6400	16.0500	+1.071%	1,370,657	+118.505%
2025-06-30	15.9700	16.1200	15.7700	15.8800	-0.501%	1,256,820	+120.844%
2025-06-27	15.7200	16.0050	15.5650	15.9600	+1.721%	3,917,163	+119.737%
2025-06-26	15.7300	15.9100	15.6200	15.6900	+0.835%	1,294,113	+123.518%
2025-06-25	15.5900	15.7500	15.2950	15.5600	+0.322%	1,515,521	+125.386%
2025-06-24	15.7100	15.8400	15.4500	15.5100	+0.780%	2,080,218	+126.112%
2025-06-23	15.0700	15.4800	14.9700	15.3900	+0.984%	1,470,529	+127.875%
2025-06-20	15.6000	15.6000	15.1000	15.2400	-1.359%	2,946,605	+130.118%
2025-06-18	15.1200	15.6700	15.1150	15.4500	+0.783%	1,406,446	+126.990%
2025-06-17	15.5000	15.7300	15.2900	15.3300	-2.543%	1,113,660	+128.767%
2025-06-16	15.4000	15.7900	15.3450	15.7300	+3.691%	1,443,721	+122.950%
2025-06-13	15.5000	15.7000	15.1000	15.1700	-4.890%	1,360,457	+131.180%
2025-06-12	15.7800	16.0600	15.6601	15.9500	+0.314%	1,502,721	+119.875%
2025-06-11	16.1400	16.2200	15.5500	15.9000	-0.438%	1,713,726	+120.566%
2025-06-10	15.8000	16.2400	15.5700	15.9700	+2.372%	1,305,771	+119.599%
2025-06-09	15.3600	15.7650	15.1800	15.6000	+2.902%	1,441,376	+124.808%
2025-06-06	15.1600	15.2950	15.0400	15.1600	+2.989%	811,264	+131.332%
2025-06-05	14.8200	15.0399	14.6500	14.7200	-0.742%	717,361	+138.247%
2025-06-04	14.9300	15.1110	14.7800	14.8300	+0.338%	1,542,997	+136.480%
2025-06-03	13.9500	14.8000	13.8100	14.7800	+6.026%	1,606,692	+137.280%
2025-06-02	14.0100	14.0450	13.7700	13.9400	-0.924%	1,062,911	+151.578%
2025-05-30	14.1200	14.1650	13.8500	14.0700	-1.540%	1,600,466	+149.254%
2025-05-29	14.4100	14.4100	14.0900	14.2900	+1.061%	822,983	+145.416%
2025-05-28	14.5700	14.5700	14.1250	14.1400	-2.281%	1,020,029	+148.020%
2025-05-27	14.3000	14.5800	14.0700	14.4700	+4.026%	1,341,072	+142.364%
2025-05-23	13.7800	14.0300	13.6000	13.9100	-2.111%	1,006,919	+152.121%
2025-05-22	14.3300	14.4750	14.1700	14.2100	-0.490%	1,457,972	+146.798%
2025-05-21	14.5500	14.7800	14.2050	14.2800	-4.032%	1,566,669	+145.588%
2025-05-20	14.9000	15.0797	14.7600	14.8800	-0.866%	1,170,961	+135.685%
2025-05-19	14.9200	15.1000	14.7650	15.0100	-1.703%	1,176,892	+133.644%
2025-05-16	15.0000	15.3500	14.8600	15.2700	+1.193%	1,899,423	+129.666%
2025-05-15	14.8000	15.1350	14.7500	15.0900	-0.264%	1,472,150	+132.406%
2025-05-14	15.0300	15.2980	14.8600	15.1300	+1.954%	2,686,563	+131.791%
2025-05-13	14.7500	15.2000	14.6300	14.8400	+0.678%	2,194,109	+136.321%
2025-05-12	14.0000	14.9000	13.8800	14.7400	+12.177%	3,436,588	+137.924%
2025-05-09	13.0700	13.3400	12.9000	13.1400	+2.177%	1,500,710	+166.895%
2025-05-08	12.3600	13.1200	12.3200	12.8600	+6.018%	2,268,463	+172.706%
2025-05-07	13.4000	13.5700	12.0000	12.1300	-9.747%	3,432,134	+189.118%
2025-05-06	13.3800	13.6200	13.2500	13.4400	-1.683%	2,019,810	+160.938%
2025-05-05	13.5700	13.9200	13.5700	13.6700	-0.364%	1,601,786	+156.547%
2025-05-02	13.6100	13.8950	13.4500	13.7200	+3.547%	2,699,672	+155.612%
2025-05-01	13.2400	13.5450	13.1600	13.2500	+2.002%	1,470,572	+164.679%
2025-04-30	12.7600	13.0600	12.5800	12.9900	-0.764%	1,454,704	+169.977%
2025-04-29	13.0100	13.2300	12.9250	13.0900	-0.607%	1,548,051	+167.914%
2025-04-28	12.8000	13.2600	12.7400	13.1700	+2.093%	1,353,186	+166.287%
2025-04-25	12.7700	12.9400	12.5050	12.9000	-0.309%	1,412,463	+171.860%
2025-04-24	11.9900	12.9700	11.8800	12.9400	+10.221%	3,414,891	+171.020%
2025-04-23	11.8400	12.1200	11.6550	11.7400	+5.009%	3,219,456	+198.722%
2025-04-22	11.1800	11.2400	10.8900	11.1800	+0.994%	2,705,572	+213.685%
2025-04-21	11.0000	11.1100	10.6600	11.0700	-1.512%	2,073,211	+216.802%
2025-04-17	10.8900	11.3250	10.8900	11.2400	+3.119%	2,035,187	+212.011%
2025-04-16	11.0700	11.2400	10.5700	10.9000	-4.049%	1,774,482	+221.743%
2025-04-15	11.3200	11.5500	11.2000	11.3600	-0.088%	1,585,777	+208.715%
2025-04-14	11.3800	11.6000	10.9900	11.3700	+1.882%	1,993,821	+208.443%
2025-04-11	11.3500	11.4435	10.5650	11.1600	-2.533%	2,871,276	+214.247%
2025-04-10	12.3700	12.4500	11.1450	11.4500	-11.378%	3,031,633	+206.288%
2025-04-09	10.5100	13.3200	10.5000	12.9200	+22.233%	7,447,424	+171.440%
2025-04-08	12.0400	12.0700	10.3500	10.5700	-9.036%	5,153,899	+231.788%
2025-04-07	11.4300	12.3800	10.8600	11.6200	-2.189%	4,241,362	+201.807%
2025-04-04	12.3600	12.3600	10.5800	11.8800	-4.578%	5,614,730	+195.202%
2025-04-03	15.2500	15.3300	12.4400	12.4500	-21.846%	5,738,130	+181.687%
2025-04-02	15.3900	15.9700	15.3300	15.9300	+1.919%	1,743,758	+120.151%
2025-04-01	15.8700	15.9900	15.4700	15.6300	-1.698%	1,584,947	+124.376%
2025-03-31	15.9500	16.3000	15.6400	15.9000	-1.731%	1,754,085	+120.566%
2025-03-28	16.5000	16.6450	16.0300	16.1800	-2.706%	1,617,050	+116.749%
2025-03-27	16.6900	16.8250	16.4500	16.6300	-1.012%	1,167,680	+110.884%
2025-03-26	16.8500	17.1100	16.4900	16.8000	-0.943%	1,863,364	+108.750%
2025-03-25	17.1900	17.3800	16.9500	16.9600	-2.135%	1,301,868	+106.781%
2025-03-24	17.1100	17.4300	17.0350	17.3300	+2.788%	1,324,806	+102.366%
2025-03-21	16.9300	17.1300	16.7400	16.8600	-2.034%	8,928,325	+108.007%
2025-03-20	17.1700	17.4000	17.0000	17.2100	-0.692%	1,898,102	+103.777%
2025-03-19	16.8900	17.4600	16.8900	17.3300	+1.702%	1,291,742	+102.366%
2025-03-18	17.0100	17.1400	16.8000	17.0400	-0.351%	1,668,414	+105.810%
2025-03-17	16.5000	17.1500	16.4100	17.1000	+1.363%	2,782,701	+105.088%
2025-03-14	16.8400	17.0400	16.6700	16.8700	+1.139%	1,967,875	+107.884%
2025-03-13	16.6000	17.1350	16.5300	16.6800	+0.301%	1,112,939	+110.252%
2025-03-12	17.0000	17.1810	16.5200	16.6300	-2.406%	1,687,503	+110.884%
2025-03-11	17.7300	17.8870	16.8900	17.0400	-3.347%	1,375,689	+105.810%
2025-03-10	17.5000	17.7700	17.3600	17.6300	-0.844%	2,128,931	+98.922%
2025-03-07	17.3800	17.8600	17.1650	17.7800	+0.908%	1,395,544	+97.244%
2025-03-06	17.0900	17.6800	17.0450	17.6200	+1.206%	1,444,482	+99.035%
2025-03-05	17.1200	17.4200	16.9900	17.4100	+2.774%	1,480,872	+101.436%
2025-03-04	16.5000	17.1950	16.3900	16.9400	+1.925%	1,980,387	+107.025%
2025-03-03	17.3300	17.4000	16.4700	16.6200	-3.034%	1,969,432	+111.011%
2025-02-28	16.6700	17.2000	16.5400	17.1400	+2.145%	2,243,375	+104.609%
2025-02-27	17.6600	17.8500	16.7700	16.7800	-6.622%	2,913,761	+108.999%
2025-02-26	18.0300	18.1800	17.6900	17.9700	-0.167%	1,871,535	+95.159%
2025-02-25	18.3000	18.5000	17.7900	18.0000	-1.907%	2,280,291	+94.833%