NasdaqGM - Delayed Quote
USD
Applied Optoelectronics, Inc. (AAOI)
105.53
+5.15
(+5.13%)
At close: September 4 at 4:00:01 PM EDT
105.65
+0.12
(+0.11%)
After hours: September 4 at 7:59:58 PM EDT
Trade AAOI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
101.91 | 106.56 | 100.54 | 105.53 | 105.53 | 6,786,800 |
|
Sep 3, 2026
|
101.90 | 103.14 | 96.96 | 100.38 | 100.38 | 5,918,000 |
|
Sep 2, 2026
|
102.09 | 104.74 | 100.80 | 103.13 | 103.13 | 4,092,300 |
|
Sep 1, 2026
|
104.45 | 105.74 | 101.23 | 103.39 | 103.39 | 4,893,800 |
|
Aug 31, 2026
|
107.52 | 108.67 | 104.06 | 107.69 | 107.69 | 4,609,500 |
|
Aug 28, 2026
|
110.46 | 110.90 | 105.15 | 106.23 | 106.23 | 5,716,900 |
|
Aug 27, 2026
|
117.03 | 118.90 | 111.30 | 113.28 | 113.28 | 6,254,100 |
|
Aug 26, 2026
|
110.59 | 114.21 | 110.01 | 113.76 | 113.76 | 4,878,800 |
|
Aug 25, 2026
|
111.78 | 115.08 | 110.24 | 113.15 | 113.15 | 6,735,500 |
|
Aug 24, 2026
|
109.13 | 112.46 | 102.10 | 107.63 | 107.63 | 15,016,500 |
|
Aug 21, 2026
|
129.37 | 133.72 | 121.89 | 124.82 | 124.82 | 9,748,200 |
|
Aug 20, 2026
|
121.92 | 130.49 | 118.60 | 129.10 | 129.10 | 9,518,800 |
|
Aug 19, 2026
|
135.85 | 138.56 | 121.50 | 122.19 | 122.19 | 12,346,600 |
|
Aug 18, 2026
|
146.20 | 151.41 | 131.22 | 131.41 | 131.41 | 14,651,500 |
|
Aug 17, 2026
|
152.64 | 160.99 | 147.35 | 154.89 | 154.89 | 12,904,100 |
|
Aug 14, 2026
|
130.39 | 153.39 | 130.34 | 150.28 | 150.28 | 18,775,000 |
|
Aug 13, 2026
|
135.84 | 144.52 | 129.67 | 130.08 | 130.08 | 10,700,700 |
|
Aug 12, 2026
|
141.70 | 142.80 | 129.09 | 138.08 | 138.08 | 13,189,200 |
|
Aug 11, 2026
|
133.97 | 137.23 | 127.50 | 134.33 | 134.33 | 9,211,200 |
|
Aug 10, 2026
|
141.72 | 148.90 | 128.80 | 132.81 | 132.81 | 18,508,700 |
|
Aug 7, 2026
|
142.48 | 149.35 | 130.50 | 135.63 | 135.63 | 24,102,400 |
|
Aug 6, 2026
|
121.38 | 134.29 | 118.88 | 124.22 | 124.22 | 15,377,200 |
|
Aug 5, 2026
|
128.45 | 140.34 | 128.00 | 128.56 | 128.56 | 12,480,200 |
|
Aug 4, 2026
|
128.57 | 136.27 | 123.50 | 131.63 | 131.63 | 21,013,700 |
|
Aug 3, 2026
|
89.80 | 110.95 | 88.13 | 110.21 | 110.21 | 12,055,500 |
|
Jul 31, 2026
|
100.10 | 103.20 | 91.03 | 94.32 | 94.32 | 9,739,900 |
|
Jul 30, 2026
|
83.35 | 90.68 | 82.80 | 90.11 | 90.11 | 10,949,200 |
|
Jul 29, 2026
|
88.19 | 88.28 | 76.01 | 76.52 | 76.52 | 12,204,300 |
|
Jul 28, 2026
|
92.95 | 93.35 | 81.54 | 88.14 | 88.14 | 10,840,300 |
|
Jul 27, 2026
|
100.56 | 102.95 | 92.22 | 97.82 | 97.82 | 6,662,400 |
|
Jul 24, 2026
|
108.97 | 109.71 | 99.48 | 100.15 | 100.15 | 7,103,600 |
|
Jul 23, 2026
|
108.58 | 119.72 | 108.17 | 112.02 | 112.02 | 6,288,600 |
|
Jul 22, 2026
|
114.99 | 117.49 | 110.01 | 110.52 | 110.52 | 8,073,000 |
|
Jul 21, 2026
|
107.74 | 120.20 | 107.40 | 119.26 | 119.26 | 10,284,700 |
|
Jul 20, 2026
|
104.86 | 107.32 | 102.06 | 103.02 | 103.02 | 5,163,500 |
|
Jul 17, 2026
|
96.11 | 106.18 | 91.50 | 102.41 | 102.41 | 9,637,800 |
|
Jul 16, 2026
|
105.00 | 107.11 | 97.89 | 100.24 | 100.24 | 9,966,600 |
|
Jul 15, 2026
|
123.79 | 124.43 | 106.10 | 109.09 | 109.09 | 10,324,200 |
|
Jul 14, 2026
|
119.42 | 128.35 | 117.70 | 125.45 | 125.45 | 9,987,000 |
|
Jul 13, 2026
|
115.92 | 117.59 | 109.21 | 111.88 | 111.88 | 6,599,200 |
|
Jul 10, 2026
|
118.71 | 124.78 | 113.10 | 119.92 | 119.92 | 6,738,000 |
|
Jul 9, 2026
|
119.50 | 127.51 | 118.18 | 122.21 | 122.21 | 9,211,800 |
|
Jul 8, 2026
|
113.02 | 118.10 | 110.50 | 114.44 | 114.44 | 6,289,000 |
|
Jul 7, 2026
|
118.15 | 126.19 | 111.50 | 114.41 | 114.41 | 9,265,800 |
|
Jul 6, 2026
|
120.21 | 129.81 | 116.50 | 123.36 | 123.36 | 8,121,000 |
|
Jul 2, 2026
|
135.85 | 139.27 | 113.41 | 120.95 | 120.95 | 15,986,500 |
|
Jul 1, 2026
|
143.56 | 147.54 | 136.66 | 139.00 | 139.00 | 6,477,800 |
|
Jun 30, 2026
|
146.50 | 152.23 | 144.18 | 148.16 | 148.16 | 7,492,800 |
|
Jun 29, 2026
|
135.43 | 150.40 | 130.29 | 150.10 | 150.10 | 10,321,900 |
|
Jun 26, 2026
|
131.68 | 140.83 | 127.01 | 135.69 | 135.69 | 20,188,200 |
|
Jun 25, 2026
|
151.19 | 152.40 | 134.31 | 138.54 | 138.54 | 13,301,900 |
|
Jun 24, 2026
|
149.51 | 150.34 | 137.70 | 146.97 | 146.97 | 10,609,900 |
|
Jun 23, 2026
|
158.00 | 160.99 | 145.26 | 147.44 | 147.44 | 13,591,900 |
|
Jun 22, 2026
|
162.91 | 177.16 | 155.74 | 171.23 | 171.23 | 14,536,900 |
|
Jun 18, 2026
|
174.65 | 174.76 | 158.04 | 161.85 | 161.85 | 16,726,200 |
|
Jun 17, 2026
|
174.71 | 177.59 | 165.79 | 167.34 | 167.34 | 10,005,500 |
|
Jun 16, 2026
|
194.21 | 196.50 | 169.87 | 170.81 | 170.81 | 13,109,800 |
|
Jun 15, 2026
|
177.27 | 194.97 | 176.60 | 191.55 | 191.55 | 14,611,900 |
|
Jun 12, 2026
|
173.14 | 179.90 | 163.66 | 169.05 | 169.05 | 12,686,900 |
|
Jun 11, 2026
|
167.55 | 175.20 | 162.10 | 172.78 | 172.78 | 14,448,500 |
|
Jun 10, 2026
|
171.79 | 184.91 | 167.42 | 175.13 | 175.13 | 17,040,900 |
|
Jun 9, 2026
|
202.80 | 207.60 | 160.87 | 162.88 | 162.88 | 26,968,700 |
|
Jun 8, 2026
|
184.75 | 203.20 | 177.05 | 196.64 | 196.64 | 14,905,700 |
|
Jun 5, 2026
|
191.42 | 208.50 | 174.23 | 177.00 | 177.00 | 19,828,200 |
|
Jun 4, 2026
|
173.46 | 209.64 | 171.09 | 202.89 | 202.89 | 14,528,800 |
|
Jun 3, 2026
|
200.50 | 205.00 | 180.55 | 184.07 | 184.07 | 9,948,700 |
|
Jun 2, 2026
|
195.16 | 205.77 | 188.20 | 202.37 | 202.37 | 12,724,300 |
|
Jun 1, 2026
|
149.25 | 191.98 | 149.05 | 185.67 | 185.67 | 16,045,900 |
|
May 29, 2026
|
168.55 | 169.00 | 153.10 | 158.41 | 158.41 | 11,922,000 |
|
May 28, 2026
|
181.00 | 183.24 | 166.69 | 169.02 | 169.02 | 10,018,400 |
|
May 27, 2026
|
172.51 | 189.92 | 167.30 | 179.83 | 179.83 | 10,258,800 |
|
May 26, 2026
|
186.73 | 194.96 | 176.61 | 177.62 | 177.62 | 11,319,200 |
|
May 22, 2026
|
176.24 | 182.46 | 166.66 | 181.49 | 181.49 | 10,301,800 |
|
May 21, 2026
|
167.01 | 182.18 | 163.66 | 176.81 | 176.81 | 9,868,900 |
|
May 20, 2026
|
177.00 | 179.32 | 162.52 | 165.26 | 165.26 | 9,784,600 |
|
May 19, 2026
|
167.35 | 175.99 | 160.10 | 171.33 | 171.33 | 8,980,000 |
|
May 18, 2026
|
194.42 | 194.73 | 165.60 | 173.26 | 173.26 | 13,219,100 |
|
May 15, 2026
|
191.25 | 200.61 | 186.05 | 190.36 | 190.36 | 8,467,700 |
|
May 14, 2026
|
216.38 | 218.94 | 199.08 | 203.57 | 203.57 | 12,104,000 |
|
May 13, 2026
|
205.00 | 233.67 | 191.74 | 223.10 | 223.10 | 18,450,400 |
|
May 12, 2026
|
178.00 | 208.00 | 173.50 | 188.28 | 188.28 | 16,391,200 |
|
May 11, 2026
|
152.26 | 190.96 | 150.54 | 184.90 | 184.90 | 16,660,000 |
|
May 8, 2026
|
173.85 | 177.88 | 143.58 | 148.94 | 148.94 | 20,778,600 |
|
May 7, 2026
|
172.60 | 172.60 | 152.20 | 157.55 | 157.55 | 14,494,600 |
|
May 6, 2026
|
186.96 | 187.93 | 169.24 | 178.54 | 178.54 | 9,107,500 |
|
May 5, 2026
|
175.27 | 188.93 | 174.20 | 180.57 | 180.57 | 7,984,000 |
|
May 4, 2026
|
187.79 | 189.50 | 172.60 | 172.98 | 172.98 | 10,179,900 |
|
May 1, 2026
|
162.68 | 191.87 | 158.02 | 183.51 | 183.51 | 13,196,700 |
|
Apr 30, 2026
|
157.05 | 165.77 | 149.73 | 164.36 | 164.36 | 8,838,000 |
|
Apr 29, 2026
|
143.73 | 154.32 | 138.10 | 152.83 | 152.83 | 9,604,100 |
|
Apr 28, 2026
|
138.65 | 146.90 | 135.40 | 137.26 | 137.26 | 7,158,100 |
|
Apr 27, 2026
|
153.10 | 153.45 | 141.58 | 145.78 | 145.78 | 9,442,600 |
|
Apr 24, 2026
|
142.02 | 164.87 | 140.00 | 162.17 | 162.17 | 13,924,400 |
|
Apr 23, 2026
|
147.79 | 153.20 | 132.63 | 137.73 | 137.73 | 8,143,600 |
|
Apr 22, 2026
|
155.50 | 159.15 | 138.62 | 149.42 | 149.42 | 9,839,500 |
|
Apr 21, 2026
|
164.49 | 173.41 | 149.68 | 150.57 | 150.57 | 10,314,900 |
|
Apr 20, 2026
|
159.99 | 163.59 | 151.65 | 163.47 | 163.47 | 6,711,400 |
|
Apr 17, 2026
|
160.62 | 161.47 | 152.50 | 159.42 | 159.42 | 8,713,100 |
|
Apr 16, 2026
|
140.00 | 157.40 | 136.36 | 157.32 | 157.32 | 10,688,900 |
|
Apr 15, 2026
|
142.52 | 145.99 | 135.10 | 142.55 | 142.55 | 9,638,300 |
|
Apr 14, 2026
|
154.51 | 154.71 | 142.16 | 146.39 | 146.39 | 10,767,300 |
|
Apr 13, 2026
|
148.53 | 155.40 | 143.50 | 153.19 | 153.19 | 11,023,300 |
|
Apr 10, 2026
|
139.74 | 154.75 | 128.02 | 150.60 | 150.60 | 21,901,700 |
|
Apr 9, 2026
|
132.73 | 145.10 | 127.11 | 133.30 | 133.30 | 16,929,500 |
|
Apr 8, 2026
|
125.12 | 134.49 | 119.03 | 132.70 | 132.70 | 15,028,900 |
|
Apr 7, 2026
|
108.83 | 118.70 | 108.78 | 117.64 | 117.64 | 12,271,400 |
|
Apr 6, 2026
|
110.04 | 117.23 | 105.10 | 107.45 | 107.45 | 16,994,200 |
|
Apr 2, 2026
|
81.60 | 105.57 | 81.51 | 103.91 | 103.91 | 20,043,600 |
|
Apr 1, 2026
|
90.15 | 95.81 | 85.00 | 86.35 | 86.35 | 12,788,800 |
|
Mar 31, 2026
|
86.68 | 87.57 | 78.57 | 84.59 | 84.59 | 13,094,300 |
|
Mar 30, 2026
|
99.74 | 100.50 | 81.91 | 85.19 | 85.19 | 13,584,800 |
|
Mar 27, 2026
|
101.20 | 101.50 | 94.18 | 98.21 | 98.21 | 7,600,900 |
|
Mar 26, 2026
|
111.00 | 111.66 | 96.71 | 97.42 | 97.42 | 9,617,300 |
|
Mar 25, 2026
|
110.12 | 118.75 | 109.01 | 114.41 | 114.41 | 11,313,000 |
|
Mar 24, 2026
|
96.69 | 114.97 | 96.36 | 113.90 | 113.90 | 16,895,700 |
|
Mar 23, 2026
|
90.00 | 96.09 | 84.92 | 95.76 | 95.76 | 10,729,800 |
|
Mar 20, 2026
|
101.99 | 102.69 | 84.60 | 87.54 | 87.54 | 12,205,200 |
|
Mar 19, 2026
|
89.13 | 102.10 | 88.50 | 101.92 | 101.92 | 11,294,000 |
|
Mar 18, 2026
|
95.34 | 100.07 | 91.23 | 92.63 | 92.63 | 15,330,900 |
|
Mar 17, 2026
|
90.07 | 91.85 | 85.08 | 86.33 | 86.33 | 16,650,000 |
|
Mar 16, 2026
|
100.00 | 101.32 | 92.90 | 94.07 | 94.07 | 10,815,600 |
|
Mar 13, 2026
|
104.37 | 105.39 | 94.15 | 96.81 | 96.81 | 14,962,100 |
|
Mar 12, 2026
|
115.53 | 116.91 | 104.98 | 106.19 | 106.19 | 15,398,400 |
|
Mar 11, 2026
|
118.55 | 128.96 | 113.88 | 127.01 | 127.01 | 10,310,400 |
|
Mar 10, 2026
|
112.10 | 127.39 | 112.01 | 120.49 | 120.49 | 13,617,300 |
|
Mar 9, 2026
|
95.18 | 110.87 | 93.73 | 110.62 | 110.62 | 13,838,000 |
|
Mar 6, 2026
|
98.00 | 114.63 | 95.07 | 95.58 | 95.58 | 15,240,700 |
|
Mar 5, 2026
|
97.49 | 102.28 | 91.35 | 101.14 | 101.14 | 10,217,700 |
|
Mar 4, 2026
|
101.20 | 101.50 | 92.22 | 99.71 | 99.71 | 10,474,500 |
|
Mar 3, 2026
|
91.50 | 97.40 | 86.05 | 95.34 | 95.34 | 16,983,300 |
|
Mar 2, 2026
|
107.55 | 110.00 | 93.78 | 102.51 | 102.51 | 27,112,800 |
|
Feb 27, 2026
|
65.93 | 84.31 | 65.57 | 84.23 | 84.23 | 24,886,200 |
|
Feb 26, 2026
|
58.31 | 58.98 | 52.85 | 53.69 | 53.69 | 5,508,400 |
|
Feb 25, 2026
|
57.20 | 59.25 | 56.85 | 58.12 | 58.12 | 3,649,000 |
|
Feb 24, 2026
|
52.88 | 56.61 | 51.00 | 56.27 | 56.27 | 4,197,500 |
|
Feb 23, 2026
|
50.52 | 55.08 | 49.95 | 53.96 | 53.96 | 6,239,100 |
|
Feb 20, 2026
|
46.00 | 54.30 | 45.96 | 51.68 | 51.68 | 7,979,700 |
|
Feb 19, 2026
|
43.25 | 47.00 | 42.71 | 46.98 | 46.98 | 3,208,400 |
|
Feb 18, 2026
|
44.34 | 44.67 | 42.56 | 43.44 | 43.44 | 1,858,600 |
|
Feb 17, 2026
|
43.20 | 45.49 | 41.12 | 43.91 | 43.91 | 3,326,500 |
|
Feb 13, 2026
|
44.10 | 46.66 | 42.05 | 44.46 | 44.46 | 2,745,300 |
|
Feb 12, 2026
|
48.86 | 48.95 | 42.51 | 43.99 | 43.99 | 4,200,100 |
|
Feb 11, 2026
|
49.12 | 50.80 | 45.30 | 48.40 | 48.40 | 3,537,900 |
|
Feb 10, 2026
|
47.53 | 50.10 | 47.03 | 48.49 | 48.49 | 4,352,300 |
|
Feb 9, 2026
|
43.65 | 49.13 | 43.11 | 47.91 | 47.91 | 5,961,900 |
|
Feb 6, 2026
|
40.15 | 44.79 | 39.64 | 44.30 | 44.30 | 5,410,400 |
|
Feb 5, 2026
|
38.58 | 40.40 | 37.02 | 38.13 | 38.13 | 3,848,700 |
|
Feb 4, 2026
|
47.00 | 47.01 | 37.99 | 39.90 | 39.90 | 7,206,200 |
|
Feb 3, 2026
|
46.20 | 47.44 | 42.25 | 46.12 | 46.12 | 5,659,400 |
|
Feb 2, 2026
|
42.01 | 49.11 | 42.01 | 44.16 | 44.16 | 8,889,400 |
|
Jan 30, 2026
|
41.07 | 48.31 | 40.75 | 43.61 | 43.61 | 12,001,000 |
|
Jan 29, 2026
|
42.93 | 43.00 | 37.15 | 39.57 | 39.57 | 8,572,100 |
|
Jan 28, 2026
|
37.87 | 46.30 | 37.65 | 45.23 | 45.23 | 11,717,700 |
|
Jan 27, 2026
|
35.99 | 38.00 | 35.10 | 37.39 | 37.39 | 3,134,000 |
|
Jan 26, 2026
|
35.57 | 36.75 | 34.54 | 34.89 | 34.89 | 3,243,000 |
|
Jan 23, 2026
|
37.90 | 37.90 | 35.68 | 35.72 | 35.72 | 2,976,200 |
|
Jan 22, 2026
|
39.99 | 41.39 | 38.01 | 38.15 | 38.15 | 4,269,100 |
|
Jan 21, 2026
|
39.41 | 40.00 | 35.54 | 38.38 | 38.38 | 3,450,300 |
|
Jan 20, 2026
|
35.55 | 39.94 | 35.37 | 39.26 | 39.26 | 4,089,700 |
|
Jan 16, 2026
|
38.10 | 40.05 | 37.00 | 37.04 | 37.04 | 4,257,900 |
|
Jan 15, 2026
|
35.31 | 38.71 | 35.19 | 37.00 | 37.00 | 5,691,200 |
|
Jan 14, 2026
|
34.09 | 34.54 | 33.28 | 34.47 | 34.47 | 2,088,000 |
|
Jan 13, 2026
|
33.90 | 35.02 | 33.13 | 34.18 | 34.18 | 3,169,000 |
|
Jan 12, 2026
|
33.15 | 34.44 | 32.60 | 33.72 | 33.72 | 3,848,700 |
|
Jan 9, 2026
|
32.65 | 34.49 | 31.86 | 34.04 | 34.04 | 5,546,300 |
|
Jan 8, 2026
|
37.91 | 38.00 | 31.67 | 33.01 | 33.01 | 8,578,800 |
|
Jan 7, 2026
|
37.54 | 39.50 | 36.81 | 38.06 | 38.06 | 3,814,400 |
|
Jan 6, 2026
|
35.01 | 39.19 | 34.02 | 38.61 | 38.61 | 5,061,800 |
|
Jan 5, 2026
|
41.06 | 41.35 | 34.81 | 34.99 | 34.99 | 6,609,600 |
|
Jan 2, 2026
|
36.35 | 40.10 | 35.76 | 39.60 | 39.60 | 4,857,600 |
|
Dec 31, 2025
|
35.75 | 36.00 | 34.80 | 34.86 | 34.86 | 2,744,200 |
|
Dec 30, 2025
|
36.61 | 37.73 | 35.86 | 36.02 | 36.02 | 2,312,500 |
|
Dec 29, 2025
|
36.50 | 39.22 | 36.25 | 36.75 | 36.75 | 3,743,700 |
|
Dec 26, 2025
|
41.00 | 41.20 | 37.10 | 37.17 | 37.17 | 3,825,400 |
|
Dec 24, 2025
|
40.73 | 41.47 | 39.97 | 41.00 | 41.00 | 2,370,000 |
|
Dec 23, 2025
|
37.64 | 41.96 | 37.26 | 40.64 | 40.64 | 9,343,200 |
|
Dec 22, 2025
|
32.29 | 39.60 | 32.29 | 39.10 | 39.10 | 9,773,200 |
|
Dec 19, 2025
|
29.75 | 31.93 | 29.33 | 31.32 | 31.32 | 5,123,900 |
|
Dec 18, 2025
|
28.20 | 29.80 | 27.78 | 29.25 | 29.25 | 4,536,900 |
|
Dec 17, 2025
|
29.68 | 30.40 | 26.80 | 27.14 | 27.14 | 3,400,800 |
|
Dec 16, 2025
|
29.32 | 30.11 | 27.77 | 28.96 | 28.96 | 4,068,200 |
|
Dec 15, 2025
|
33.68 | 33.90 | 29.69 | 29.90 | 29.90 | 4,421,900 |
|
Dec 12, 2025
|
35.40 | 35.49 | 31.94 | 32.06 | 32.06 | 5,436,500 |
|
Dec 11, 2025
|
35.28 | 37.05 | 33.69 | 36.32 | 36.32 | 11,948,600 |
|
Dec 10, 2025
|
29.56 | 35.73 | 29.33 | 34.98 | 34.98 | 9,850,300 |
|
Dec 9, 2025
|
27.38 | 30.49 | 27.17 | 30.38 | 30.38 | 5,810,000 |
|
Dec 8, 2025
|
27.49 | 27.98 | 26.82 | 27.84 | 27.84 | 4,119,200 |
|
Dec 5, 2025
|
26.34 | 27.03 | 25.80 | 26.59 | 26.59 | 2,879,100 |
|
Dec 4, 2025
|
25.29 | 26.30 | 24.83 | 26.24 | 26.24 | 3,492,000 |
|
Dec 3, 2025
|
26.11 | 26.44 | 25.02 | 25.65 | 25.65 | 2,817,100 |
|
Dec 2, 2025
|
26.85 | 27.90 | 26.01 | 26.02 | 26.02 | 3,471,900 |
|
Dec 1, 2025
|
25.78 | 26.95 | 25.70 | 26.53 | 26.53 | 3,694,400 |
|
Nov 28, 2025
|
25.61 | 27.29 | 25.56 | 26.78 | 26.78 | 3,588,400 |
|
Nov 26, 2025
|
23.45 | 26.68 | 23.12 | 25.57 | 25.57 | 7,543,900 |
|
Nov 25, 2025
|
21.96 | 22.85 | 21.40 | 22.73 | 22.73 | 2,357,100 |
|
Nov 24, 2025
|
20.81 | 22.90 | 20.63 | 22.47 | 22.47 | 4,393,000 |
|
Nov 21, 2025
|
19.28 | 20.80 | 18.50 | 20.58 | 20.58 | 5,955,100 |
|
Nov 20, 2025
|
22.30 | 22.82 | 19.40 | 19.49 | 19.49 | 6,354,200 |
|
Nov 19, 2025
|
20.84 | 21.44 | 20.54 | 20.87 | 20.87 | 3,414,500 |
|
Nov 18, 2025
|
21.11 | 22.23 | 20.79 | 20.89 | 20.89 | 3,114,900 |
|
Nov 17, 2025
|
21.42 | 23.00 | 21.00 | 21.63 | 21.63 | 4,845,500 |
|
Nov 14, 2025
|
19.64 | 22.05 | 19.20 | 21.47 | 21.47 | 6,607,500 |
|
Nov 13, 2025
|
23.46 | 23.46 | 19.92 | 20.91 | 20.91 | 7,722,100 |
|
Nov 12, 2025
|
24.24 | 24.67 | 23.45 | 23.94 | 23.94 | 4,482,900 |
|
Nov 11, 2025
|
24.72 | 24.87 | 23.52 | 23.75 | 23.75 | 6,066,800 |
|
Nov 10, 2025
|
28.01 | 28.05 | 24.05 | 25.42 | 25.42 | 9,309,000 |
|
Nov 7, 2025
|
25.00 | 30.25 | 24.76 | 28.57 | 28.57 | 10,118,500 |
|
Nov 6, 2025
|
31.48 | 31.57 | 28.66 | 29.10 | 29.10 | 7,338,800 |
|
Nov 5, 2025
|
30.74 | 32.20 | 29.80 | 31.51 | 31.51 | 4,930,500 |
|
Nov 4, 2025
|
31.00 | 31.61 | 28.20 | 29.50 | 29.50 | 7,716,600 |
|
Nov 3, 2025
|
36.14 | 37.00 | 32.83 | 33.04 | 33.04 | 4,695,100 |
|
Oct 31, 2025
|
35.70 | 36.48 | 34.18 | 35.56 | 35.56 | 3,960,400 |
|
Oct 30, 2025
|
34.49 | 36.30 | 34.10 | 35.07 | 35.07 | 3,590,400 |
|
Oct 29, 2025
|
37.33 | 38.99 | 34.75 | 35.48 | 35.48 | 7,001,400 |
|
Oct 28, 2025
|
36.79 | 37.61 | 35.01 | 36.87 | 36.87 | 5,313,000 |
|
Oct 27, 2025
|
35.00 | 37.68 | 34.38 | 37.22 | 37.22 | 5,328,400 |
|
Oct 24, 2025
|
32.13 | 34.39 | 31.50 | 34.01 | 34.01 | 4,461,800 |
|
Oct 23, 2025
|
29.90 | 32.08 | 29.85 | 31.40 | 31.40 | 3,943,200 |
|
Oct 22, 2025
|
32.36 | 32.85 | 28.85 | 29.98 | 29.98 | 5,269,000 |
|
Oct 21, 2025
|
34.01 | 35.32 | 32.71 | 33.40 | 33.40 | 4,134,300 |
|
Oct 20, 2025
|
32.89 | 35.85 | 32.60 | 34.14 | 34.14 | 6,475,300 |
|
Oct 17, 2025
|
30.51 | 32.48 | 28.87 | 31.92 | 31.92 | 4,668,700 |
|
Oct 16, 2025
|
32.95 | 33.26 | 30.93 | 31.14 | 31.14 | 3,988,700 |
|
Oct 15, 2025
|
30.00 | 33.03 | 29.18 | 32.95 | 32.95 | 6,786,300 |
|
Oct 14, 2025
|
27.80 | 29.34 | 26.66 | 28.48 | 28.48 | 4,114,300 |
|
Oct 13, 2025
|
28.50 | 29.42 | 27.50 | 29.10 | 29.10 | 4,528,300 |
|
Oct 10, 2025
|
33.16 | 35.20 | 27.12 | 27.15 | 27.15 | 8,797,000 |
|
Oct 9, 2025
|
32.44 | 34.10 | 31.12 | 32.37 | 32.37 | 5,021,900 |
|
Oct 8, 2025
|
31.73 | 32.45 | 30.86 | 32.22 | 32.22 | 3,170,400 |
|
Oct 7, 2025
|
33.65 | 34.62 | 29.76 | 31.33 | 31.33 | 7,945,800 |
|
Oct 6, 2025
|
29.10 | 34.47 | 28.40 | 33.79 | 33.79 | 10,810,300 |
|
Oct 3, 2025
|
28.05 | 28.79 | 26.87 | 27.93 | 27.93 | 3,937,600 |
|
Oct 2, 2025
|
28.96 | 29.38 | 27.84 | 27.98 | 27.98 | 3,673,700 |
|
Oct 1, 2025
|
25.30 | 28.45 | 25.25 | 28.42 | 28.42 | 3,735,900 |
|
Sep 30, 2025
|
25.80 | 26.80 | 25.13 | 25.93 | 25.93 | 3,543,000 |
|
Sep 29, 2025
|
26.30 | 26.50 | 25.71 | 25.94 | 25.94 | 3,107,400 |
|
Sep 26, 2025
|
26.30 | 26.44 | 25.45 | 25.77 | 25.77 | 2,730,700 |
|
Sep 25, 2025
|
25.74 | 26.65 | 24.79 | 26.34 | 26.34 | 4,339,300 |
|
Sep 24, 2025
|
27.97 | 28.46 | 26.50 | 26.69 | 26.69 | 4,705,000 |
|
Sep 23, 2025
|
30.50 | 31.13 | 27.62 | 28.06 | 28.06 | 6,163,000 |
|
Sep 22, 2025
|
28.20 | 30.80 | 27.80 | 30.54 | 30.54 | 4,741,800 |
|
Sep 19, 2025
|
28.70 | 29.88 | 28.52 | 28.99 | 28.99 | 4,323,400 |
|
Sep 18, 2025
|
30.37 | 30.42 | 28.44 | 29.04 | 29.04 | 4,777,100 |
|
Sep 17, 2025
|
28.41 | 30.05 | 28.23 | 29.47 | 29.47 | 5,373,200 |
|
Sep 16, 2025
|
29.70 | 29.70 | 27.30 | 28.93 | 28.93 | 6,601,900 |
|
Sep 15, 2025
|
28.09 | 29.80 | 27.75 | 29.56 | 29.56 | 8,128,900 |
|
Sep 12, 2025
|
26.83 | 27.47 | 26.02 | 27.07 | 27.07 | 3,793,100 |
|
Sep 11, 2025
|
27.35 | 27.65 | 26.28 | 26.85 | 26.85 | 5,414,200 |
|
Sep 10, 2025
|
24.70 | 28.03 | 24.35 | 27.72 | 27.72 | 10,593,000 |
|
Sep 9, 2025
|
23.56 | 24.10 | 22.74 | 23.72 | 23.72 | 2,923,500 |
|
Sep 8, 2025
|
24.27 | 24.49 | 23.17 | 23.63 | 23.63 | 3,254,700 |
|
Sep 5, 2025
|
23.85 | 24.23 | 22.63 | 23.99 | 23.99 | 3,867,500 |
