C3is CISS
-100.0%vs Day 1Spinoff of Imperial Petroleum Inc/marshall Islands (IMPP) · Spun Jun 22, 2023
Post-Spinoff Analysis
| Timeline | |
| Spinoff date | June 22, 2023 |
| Days since spinoff | 1145 days · 1139 trading-day window |
| Parent | Imperial Petroleum Inc/marshall Islands (IMPP) |
| Day-1 reaction | |
| Day 1 open | — |
| Day 1 return (open→close) | +5.4% |
| Day 1 close | — |
| Price levels | |
| Post-spin low | $0.09 on Aug 4, 2026 · 1139 days post-spin |
| Current price (Aug 4, 2026) | $0.09 |
| Returns | |
| Return vs Day 1 | -100.0% |
| Return vs post-spin low | +0.0% |
| First-quarter return (≈90d) | -89.5% |
| 1-year return | -99.7% |
| 3-year return | -100.0% |
| Annualized return (CAGR) | -99.4% |
| Versus benchmarks | |
| S&P 500 over same window | +76.6% |
| Annualized excess vs S&P | -119.4% |
| Parent over same window | +19.7% |
| Risk & recovery | |
| Max drawdown | -100.0% |
Computed from computed (yfinance). Returns use split/dividend-adjusted prices.
Price History
yfinance (raw OHLC + adjusted close + volume + splits). As of Aug 10, 2026.
Raw daily price & volume data (786 sessions · 5 splits)
| Date | Open | High | Low | Close | Adj Close | Volume | Split |
|---|---|---|---|---|---|---|---|
| 2026-08-10 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 16,259,007 | — |
| 2026-08-07 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 23,275,300 | — |
| 2026-08-06 | $0.1 | $0.1 | $0.09 | $0.1 | $0.1 | 48,748,300 | — |
| 2026-08-05 | $0.13 | $0.14 | $0.1 | $0.11 | $0.11 | 582,164,000 | — |
| 2026-08-04 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 67,909,200 | — |
| 2026-08-03 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 32,323,800 | — |
| 2026-07-31 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 20,134,700 | — |
| 2026-07-30 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 82,464,800 | — |
| 2026-07-29 | $0.17 | $0.17 | $0.11 | $0.13 | $0.13 | 52,298,700 | — |
| 2026-07-28 | $0.19 | $0.22 | $0.15 | $0.17 | $0.17 | 405,878,500 | — |
| 2026-07-27 | $0.14 | $0.15 | $0.1 | $0.1 | $0.1 | 42,899,300 | — |
| 2026-07-24 | $0.89 | $0.89 | $0.41 | $0.52 | $0.52 | 5,243,300 | — |
| 2026-07-23 | $1.28 | $1.38 | $0.95 | $0.96 | $0.96 | 930,800 | — |
| 2026-07-22 | $1.66 | $1.68 | $1.62 | $1.63 | $1.63 | 108,700 | — |
| 2026-07-21 | $1.63 | $1.83 | $1.59 | $1.62 | $1.62 | 44,200 | — |
| 2026-07-20 | $1.69 | $1.69 | $1.55 | $1.67 | $1.67 | 34,100 | — |
| 2026-07-17 | $1.75 | $1.79 | $1.66 | $1.71 | $1.71 | 24,000 | — |
| 2026-07-16 | $1.71 | $1.84 | $1.66 | $1.77 | $1.77 | 76,200 | — |
| 2026-07-15 | $1.53 | $1.72 | $1.5 | $1.68 | $1.68 | 83,000 | — |
| 2026-07-14 | $1.68 | $1.74 | $1.52 | $1.57 | $1.57 | 451,800 | — |
| 2026-07-13 | $1.81 | $1.82 | $1.56 | $1.61 | $1.61 | 58,800 | — |
| 2026-07-10 | $1.71 | $1.8 | $1.7 | $1.75 | $1.75 | 27,600 | — |
| 2026-07-09 | $1.73 | $1.75 | $1.67 | $1.75 | $1.75 | 17,800 | — |
| 2026-07-08 | $1.78 | $1.78 | $1.64 | $1.7 | $1.7 | 37,600 | — |
| 2026-07-07 | $1.88 | $1.88 | $1.72 | $1.72 | $1.72 | 73,900 | — |
| 2026-07-06 | $1.82 | $1.88 | $1.74 | $1.88 | $1.88 | 55,900 | — |
| 2026-07-02 | $1.7 | $1.81 | $1.65 | $1.79 | $1.79 | 261,200 | — |
| 2026-07-01 | $1.71 | $1.82 | $1.67 | $1.73 | $1.73 | 59,600 | — |
| 2026-06-30 | $1.63 | $1.72 | $1.56 | $1.66 | $1.66 | 59,900 | — |
| 2026-06-29 | $1.75 | $1.75 | $1.65 | $1.65 | $1.65 | 32,800 | — |
| 2026-06-26 | $1.66 | $1.86 | $1.64 | $1.68 | $1.68 | 132,600 | — |
| 2026-06-25 | $1.69 | $1.72 | $1.58 | $1.64 | $1.64 | 111,700 | — |
| 2026-06-24 | $1.81 | $1.81 | $1.54 | $1.72 | $1.72 | 220,100 | — |
| 2026-06-23 | $2 | $2 | $1.78 | $1.87 | $1.87 | 197,100 | — |
| 2026-06-22 | $2.18 | $2.18 | $2.05 | $2.12 | $2.12 | 114,300 | — |
| 2026-06-18 | $2.2 | $2.25 | $2.13 | $2.2 | $2.2 | 188,600 | — |
| 2026-06-17 | $2.18 | $2.24 | $2.07 | $2.22 | $2.22 | 193,800 | — |
| 2026-06-16 | $2.27 | $2.35 | $2.19 | $2.27 | $2.27 | 334,200 | — |
| 2026-06-15 | $2.17 | $2.36 | $2.08 | $2.25 | $2.25 | 457,300 | — |
| 2026-06-12 | $2.27 | $2.39 | $1.91 | $2.08 | $2.08 | 526,000 | — |
| 2026-06-11 | $2.17 | $2.29 | $2.12 | $2.27 | $2.27 | 324,100 | — |
| 2026-06-10 | $2.21 | $2.29 | $2.13 | $2.23 | $2.23 | 203,700 | — |
| 2026-06-09 | $2.1 | $2.31 | $2.08 | $2.24 | $2.24 | 436,000 | — |
| 2026-06-08 | $2.08 | $2.22 | $2.07 | $2.12 | $2.12 | 119,700 | — |
| 2026-06-05 | $2.09 | $2.17 | $2.01 | $2.14 | $2.14 | 75,400 | — |
| 2026-06-04 | $2.03 | $2.26 | $2.03 | $2.18 | $2.18 | 213,400 | — |
| 2026-06-03 | $2.45 | $2.57 | $1.9 | $2.21 | $2.21 | 6,555,600 | — |
| 2026-06-02 | $2.34 | $2.34 | $2.17 | $2.2 | $2.2 | 270,600 | — |
| 2026-06-01 | $2.34 | $2.39 | $2.21 | $2.22 | $2.22 | 83,300 | — |
| 2026-05-29 | $2.35 | $2.41 | $2.19 | $2.28 | $2.28 | 126,900 | — |
| 2026-05-28 | $2.24 | $2.34 | $2.16 | $2.32 | $2.32 | 132,900 | — |
| 2026-05-27 | $2.37 | $2.4 | $2.22 | $2.23 | $2.23 | 87,000 | — |
| 2026-05-26 | $2.35 | $2.49 | $2.25 | $2.36 | $2.36 | 135,700 | — |
| 2026-05-22 | $2.54 | $2.59 | $2.36 | $2.36 | $2.36 | 122,300 | — |
| 2026-05-21 | $2.61 | $2.72 | $2.51 | $2.54 | $2.54 | 85,300 | — |
| 2026-05-20 | $2.5 | $2.78 | $2.36 | $2.63 | $2.63 | 182,900 | — |
| 2026-05-19 | $2.84 | $2.85 | $2.36 | $2.57 | $2.57 | 603,700 | — |
| 2026-05-18 | $4.89 | $6.06 | $3.06 | $3.17 | $3.17 | 28,934,400 | — |
| 2026-05-15 | $3.16 | $3.27 | $3.05 | $3.05 | $3.05 | 29,800 | — |
| 2026-05-14 | $3.2 | $3.28 | $3.17 | $3.19 | $3.19 | 11,900 | — |
| 2026-05-13 | $3.27 | $3.27 | $3.18 | $3.23 | $3.23 | 18,400 | — |
| 2026-05-12 | $3.37 | $3.38 | $3.28 | $3.31 | $3.31 | 11,300 | — |
| 2026-05-11 | $3.31 | $3.39 | $3.21 | $3.32 | $3.32 | 20,700 | — |
| 2026-05-08 | $3.33 | $3.37 | $3.23 | $3.29 | $3.29 | 14,300 | — |
| 2026-05-07 | $3.41 | $3.42 | $3.25 | $3.32 | $3.32 | 33,000 | — |
| 2026-05-06 | $3.35 | $3.5 | $3.31 | $3.46 | $3.46 | 38,000 | — |
| 2026-05-05 | $3.47 | $3.47 | $3.28 | $3.37 | $3.37 | 37,900 | — |
| 2026-05-04 | $3.26 | $3.63 | $3.17 | $3.48 | $3.48 | 72,000 | — |
| 2026-05-01 | $3.35 | $3.41 | $3.23 | $3.3 | $3.3 | 89,000 | — |
| 2026-04-30 | $3.22 | $3.41 | $2.81 | $3.41 | $3.41 | 64,500 | — |
| 2026-04-29 | $3.5 | $3.56 | $3.17 | $3.22 | $3.22 | 48,300 | — |
| 2026-04-28 | $3.3 | $3.65 | $3.02 | $3.59 | $3.59 | 160,300 | — |
| 2026-04-27 | $2.84 | $3.49 | $2.7 | $3.42 | $3.42 | 102,400 | 1-for-7 |
| 2026-04-24 | $3.18 | $3.18 | $2.89 | $2.95 | $2.95 | 79,757 | — |
| 2026-04-23 | $5.11 | $5.11 | $2.87 | $3.01 | $3.01 | 332,029 | — |
| 2026-04-22 | $5.63 | $5.68 | $5.39 | $5.52 | $5.52 | 11,029 | — |
| 2026-04-21 | $5.87 | $5.88 | $5.55 | $5.66 | $5.66 | 11,243 | — |
| 2026-04-20 | $5.74 | $5.84 | $5.6 | $5.77 | $5.77 | 11,414 | — |
| 2026-04-17 | $5.9 | $6.1 | $5.6 | $5.61 | $5.61 | 12,486 | — |
| 2026-04-16 | $6.09 | $6.13 | $5.67 | $5.81 | $5.81 | 19,571 | — |
| 2026-04-15 | $5.69 | $5.96 | $5.66 | $5.91 | $5.91 | 16,786 | — |
| 2026-04-14 | $5.76 | $5.96 | $5.64 | $5.75 | $5.75 | 14,586 | — |
| 2026-04-13 | $5.52 | $5.74 | $5.4 | $5.74 | $5.74 | 20,786 | — |
| 2026-04-10 | $5.46 | $5.86 | $5.46 | $5.73 | $5.73 | 14,329 | — |
| 2026-04-09 | $5.38 | $5.8 | $5.38 | $5.57 | $5.57 | 14,171 | — |
| 2026-04-08 | $5.53 | $5.73 | $5.53 | $5.54 | $5.54 | 7,671 | — |
| 2026-04-07 | $5.6 | $5.7 | $5.32 | $5.53 | $5.53 | 18,029 | — |
| 2026-04-06 | $5.88 | $5.88 | $5.67 | $5.75 | $5.75 | 9,557 | — |
| 2026-04-02 | $5.46 | $5.89 | $5.41 | $5.71 | $5.71 | 11,271 | — |
| 2026-04-01 | $5.64 | $5.81 | $5.59 | $5.73 | $5.73 | 11,414 | — |
| 2026-03-31 | $5.67 | $5.81 | $5.53 | $5.79 | $5.79 | 11,543 | — |
| 2026-03-30 | $5.6 | $5.74 | $5.46 | $5.57 | $5.57 | 15,829 | — |
| 2026-03-27 | $5.88 | $6.09 | $5.57 | $5.6 | $5.6 | 16,800 | — |
| 2026-03-26 | $5.99 | $6.22 | $5.68 | $5.75 | $5.75 | 14,200 | — |
| 2026-03-25 | $6.08 | $6.22 | $5.68 | $5.99 | $5.99 | 10,743 | — |
| 2026-03-24 | $5.75 | $6.3 | $5.67 | $5.99 | $5.99 | 29,686 | — |
| 2026-03-23 | $5.91 | $6.3 | $5.46 | $5.89 | $5.89 | 31,629 | — |
| 2026-03-20 | $6.02 | $6.38 | $5.84 | $5.94 | $5.94 | 34,214 | — |
| 2026-03-19 | $6.66 | $6.7 | $5.81 | $6.05 | $6.05 | 1,056,757 | — |
| 2026-03-18 | $5.43 | $6.19 | $5.32 | $5.6 | $5.6 | 137,914 | — |
| 2026-03-17 | $6.44 | $6.44 | $5.25 | $5.25 | $5.25 | 73,443 | — |
| 2026-03-16 | $7.84 | $7.84 | $6.3 | $6.53 | $6.53 | 76,429 | — |
| 2026-03-13 | $7.74 | $7.91 | $7.7 | $7.84 | $7.84 | 19,157 | — |
| 2026-03-12 | $7.91 | $8.05 | $7.66 | $7.77 | $7.77 | 39,557 | — |
| 2026-03-11 | $8.19 | $8.47 | $7.84 | $7.91 | $7.91 | 49,771 | — |
| 2026-03-10 | $8.33 | $9.94 | $7.63 | $7.98 | $7.98 | 380,671 | — |
| 2026-03-09 | $8.4 | $8.68 | $7.98 | $8.26 | $8.26 | 57,886 | — |
| 2026-03-06 | $9.8 | $9.87 | $8.47 | $8.68 | $8.68 | 120,714 | — |
| 2026-03-05 | $10.15 | $11.06 | $9.87 | $10.01 | $10.01 | 204,314 | — |
| 2026-03-04 | $10.36 | $10.98 | $10.15 | $10.15 | $10.15 | 162,514 | — |
| 2026-03-03 | $11.69 | $12.25 | $10.43 | $11.41 | $11.41 | 1,094,286 | — |
| 2026-03-02 | $11.76 | $11.83 | $10.43 | $10.78 | $10.78 | 470,929 | — |
| 2026-02-27 | $10.57 | $11.06 | $10.57 | $10.78 | $10.78 | 37,300 | — |
| 2026-02-26 | $10.85 | $11.06 | $10.43 | $10.5 | $10.5 | 65,529 | — |
| 2026-02-25 | $12.11 | $12.77 | $12.04 | $12.32 | $12.32 | 78,300 | — |
| 2026-02-24 | $12.53 | $12.74 | $11.97 | $12.32 | $12.32 | 50,900 | — |
| 2026-02-23 | $13.02 | $13.86 | $12.73 | $13.02 | $13.02 | 79,029 | — |
| 2026-02-20 | $12.74 | $13.93 | $11.91 | $13.58 | $13.58 | 201,386 | — |
| 2026-02-19 | $13.09 | $19.25 | $12.88 | $15.33 | $15.33 | 5,716,514 | — |
| 2026-02-18 | $10.5 | $12.04 | $10.22 | $11.69 | $11.69 | 42,600 | — |
| 2026-02-17 | $10.36 | $11.13 | $10.36 | $10.64 | $10.64 | 21,086 | — |
| 2026-02-13 | $10.36 | $10.76 | $10.08 | $10.57 | $10.57 | 31,357 | — |
| 2026-02-12 | $11.41 | $11.52 | $10.71 | $10.85 | $10.85 | 28,086 | — |
| 2026-02-11 | $11.27 | $12.77 | $9.94 | $11.55 | $11.55 | 76,471 | — |
| 2026-02-10 | $11.69 | $12.39 | $11.2 | $11.83 | $11.83 | 56,957 | — |
| 2026-02-09 | $13.09 | $13.93 | $11.2 | $11.62 | $11.62 | 97,457 | — |
| 2026-02-06 | $12.25 | $13.37 | $12.25 | $12.95 | $12.95 | 220,329 | — |
| 2026-02-05 | $13.86 | $17.01 | $13.3 | $13.72 | $13.72 | 10,194,043 | — |
| 2026-02-04 | $11.34 | $11.55 | $10.51 | $10.64 | $10.64 | 350,843 | — |
| 2026-02-03 | $11.34 | $13.01 | $9.8 | $11.62 | $11.62 | 255,357 | — |
| 2026-02-02 | $17.57 | $20.09 | $11.2 | $13.65 | $13.65 | 5,974,571 | — |
| 2026-01-30 | $12.74 | $16.17 | $9.41 | $12.81 | $12.81 | 4,115,171 | — |
| 2026-01-29 | $12.11 | $12.11 | $9.45 | $10.08 | $10.08 | 96,429 | — |
| 2026-01-28 | $13.82 | $14.77 | $11.69 | $12.25 | $12.25 | 318,657 | — |
| 2026-01-27 | $12.11 | $13.44 | $11.97 | $13.02 | $13.02 | 56,786 | — |
| 2026-01-26 | $11.69 | $17.5 | $11.41 | $14.42 | $14.42 | 166,514 | 1-for-20 |
| 2026-01-23 | $11.9 | $13.16 | $11.48 | $11.9 | $11.9 | 95,257 | — |
| 2026-01-22 | $13.16 | $14.14 | $11.48 | $12.74 | $12.74 | 172,007 | — |
| 2026-01-21 | $17.5 | $20.16 | $16.94 | $19.74 | $19.74 | 30,343 | — |
| 2026-01-20 | $17.92 | $19.46 | $16.8 | $18.2 | $18.2 | 44,126 | — |
| 2026-01-16 | $17.36 | $18.62 | $17.36 | $17.92 | $17.92 | 58,059 | — |
| 2026-01-15 | $19.32 | $19.6 | $17.22 | $19.18 | $19.18 | 30,593 | — |
| 2026-01-14 | $20.86 | $21.28 | $17.08 | $19.32 | $19.32 | 49,774 | — |
| 2026-01-13 | $27.02 | $27.44 | $20.02 | $20.86 | $20.86 | 33,161 | — |
| 2026-01-12 | $29.4 | $30.66 | $27.02 | $27.16 | $27.16 | 10,021 | — |
| 2026-01-09 | $31.22 | $32.2 | $29.26 | $30.66 | $30.66 | 11,681 | — |
| 2026-01-08 | $33.6 | $33.74 | $31.36 | $31.92 | $31.92 | 4,946 | — |
| 2026-01-07 | $33.6 | $34.44 | $32.34 | $33.18 | $33.18 | 5,397 | — |
| 2026-01-06 | $32.2 | $34.44 | $30.94 | $33.04 | $33.04 | 4,974 | — |
| 2026-01-05 | $33.18 | $33.18 | $31.5 | $32.34 | $32.34 | 4,913 | — |
| 2026-01-02 | $32.2 | $33.18 | $30.94 | $31.5 | $31.5 | 6,126 | — |
| 2025-12-31 | $32.2 | $32.2 | $30.1 | $32.2 | $32.2 | 10,037 | — |
| 2025-12-30 | $29.68 | $34.3 | $29.54 | $32.2 | $32.2 | 33,134 | — |
| 2025-12-29 | $30.1 | $30.38 | $29.26 | $30.1 | $30.1 | 5,766 | — |
| 2025-12-26 | $30.38 | $30.66 | $29.4 | $29.54 | $29.54 | 4,493 | — |
| 2025-12-24 | $30.8 | $31.36 | $30.1 | $30.38 | $30.38 | 2,952 | — |
| 2025-12-23 | $31.92 | $32.06 | $30.8 | $30.8 | $30.8 | 5,971 | — |
| 2025-12-22 | $32.9 | $33.6 | $30.1 | $32.34 | $32.34 | 8,456 | — |
| 2025-12-19 | $31.22 | $31.92 | $29.54 | $31.08 | $31.08 | 7,572 | — |
| 2025-12-18 | $32.48 | $33.6 | $29.96 | $31.92 | $31.92 | 8,646 | — |
| 2025-12-17 | $30.8 | $30.94 | $28.56 | $30.1 | $30.1 | 13,121 | — |
| 2025-12-16 | $29.4 | $39.2 | $28.14 | $32.2 | $32.2 | 58,425 | — |
| 2025-12-15 | $35 | $35 | $28 | $29.82 | $29.82 | 28,895 | — |
| 2025-12-12 | $42 | $43.54 | $32.76 | $35 | $35 | 41,497 | — |
| 2025-12-11 | $49 | $56 | $43.4 | $46.2 | $46.2 | 82,616 | — |
| 2025-12-10 | $242.2 | $256.2 | $232.4 | $239.4 | $239.4 | 481 | — |
| 2025-12-09 | $245 | $257.32 | $239.4 | $245 | $245 | 256 | — |
| 2025-12-08 | $253.4 | $264.18 | $243.6 | $246.4 | $246.4 | 359 | — |
| 2025-12-05 | $267.4 | $271.6 | $257.6 | $260.4 | $260.4 | 330 | — |
| 2025-12-04 | $247.8 | $268.8 | $246.4 | $263.34 | $263.34 | 618 | — |
| 2025-12-03 | $250.6 | $252 | $247.8 | $247.8 | $247.8 | 221 | — |
| 2025-12-02 | $240.8 | $259 | $239.4 | $250.6 | $250.6 | 384 | — |
| 2025-12-01 | $247.8 | $247.8 | $238 | $239.4 | $239.4 | 299 | — |
| 2025-11-28 | $238 | $266 | $235.9 | $247.8 | $247.8 | 258 | — |
| 2025-11-26 | $229.6 | $239.4 | $228.2 | $236.6 | $236.6 | 179 | — |
| 2025-11-25 | $231 | $232.4 | $225.4 | $228.2 | $228.2 | 365 | — |
| 2025-11-24 | $218.4 | $229.6 | $215.6 | $227.5 | $227.5 | 238 | — |
| 2025-11-21 | $205.8 | $218.4 | $205.8 | $218.4 | $218.4 | 136 | — |
| 2025-11-20 | $226.8 | $228.2 | $204.4 | $205.8 | $205.8 | 249 | — |
| 2025-11-19 | $245 | $253.4 | $221.2 | $231 | $231 | 284 | — |
| 2025-11-18 | $240.8 | $245 | $224 | $235.2 | $235.2 | 340 | — |
| 2025-11-17 | $236.6 | $246.96 | $231 | $235.2 | $235.2 | 543 | — |
| 2025-11-14 | $246.4 | $253.4 | $231 | $231 | $231 | 640 | — |
| 2025-11-13 | $273 | $282.8 | $219.8 | $247.8 | $247.8 | 1,274 | — |
| 2025-11-12 | $273 | $277.2 | $267.4 | $273 | $273 | 233 | — |
| 2025-11-11 | $287 | $287 | $273 | $277.2 | $277.2 | 431 | — |
| 2025-11-10 | $284.2 | $284.2 | $270.2 | $273 | $273 | 341 | — |
| 2025-11-07 | $268.8 | $282.8 | $254.8 | $277.2 | $277.2 | 812 | — |
| 2025-11-06 | $274.4 | $276.64 | $267.4 | $275.1 | $275.1 | 365 | — |
| 2025-11-05 | $273 | $278.6 | $266 | $273 | $273 | 602 | — |
| 2025-11-04 | $292.6 | $295.68 | $267.4 | $270.2 | $270.2 | 1,547 | — |
| 2025-11-03 | $298.2 | $304.36 | $292.6 | $301 | $301 | 536 | — |
| 2025-10-31 | $299.6 | $303.8 | $292.6 | $303.8 | $303.8 | 644 | — |
| 2025-10-30 | $302.4 | $308.7 | $295.4 | $299.6 | $299.6 | 276 | — |
| 2025-10-29 | $312.2 | $312.2 | $292.6 | $302.4 | $302.4 | 894 | — |
| 2025-10-28 | $289.8 | $301 | $289.8 | $301 | $301 | 3,792 | — |
| 2025-10-27 | $295.4 | $299.6 | $294 | $296.8 | $296.8 | 331 | — |
| 2025-10-24 | $295.4 | $301 | $294 | $299.6 | $299.6 | 529 | — |
| 2025-10-23 | $294 | $305.2 | $287 | $303.8 | $303.8 | 1,580 | — |
| 2025-10-22 | $302.4 | $306.6 | $298.2 | $299.6 | $299.6 | 690 | — |
| 2025-10-21 | $303.8 | $311.5 | $289.8 | $305.2 | $305.2 | 1,186 | — |
| 2025-10-20 | $302.4 | $310.8 | $299.6 | $305.2 | $305.2 | 1,206 | — |
| 2025-10-17 | $301 | $340.2 | $284.2 | $308 | $308 | 13,986 | — |
| 2025-10-16 | $298.2 | $299.6 | $288.4 | $289.8 | $289.8 | 800 | — |
| 2025-10-15 | $303.8 | $306.6 | $288.4 | $294 | $294 | 2,136 | — |
| 2025-10-14 | $312.2 | $315 | $302.4 | $308 | $308 | 1,228 | — |
| 2025-10-13 | $329 | $329 | $302.4 | $302.4 | $302.4 | 1,456 | — |
| 2025-10-10 | $345.8 | $362.6 | $294 | $312.2 | $312.2 | 3,832 | — |
| 2025-10-09 | $368.2 | $375.76 | $341.6 | $343 | $343 | 3,454 | — |
| 2025-10-08 | $380.8 | $413 | $348.6 | $361.2 | $361.2 | 15,326 | — |
| 2025-10-07 | $450.8 | $831.6 | $429.8 | $569.8 | $569.8 | 667,551 | — |
| 2025-10-06 | $317.8 | $317.8 | $299.6 | $309.4 | $309.4 | 450 | — |
| 2025-10-03 | $315 | $322 | $310.8 | $313.6 | $313.6 | 266 | — |
| 2025-10-02 | $302.4 | $313.6 | $302.4 | $312.2 | $312.2 | 236 | — |
| 2025-10-01 | $299.6 | $308 | $292.6 | $304.5 | $304.5 | 338 | — |
| 2025-09-30 | $293.72 | $312.06 | $292.6 | $300.16 | $300.16 | 209 | — |
| 2025-09-29 | $291.2 | $315 | $280 | $298.2 | $298.2 | 926 | — |
| 2025-09-26 | $301 | $305.9 | $299.6 | $301 | $301 | 165 | — |
| 2025-09-25 | $310.8 | $310.8 | $298.2 | $301 | $301 | 341 | — |
| 2025-09-24 | $305.2 | $322 | $301 | $309.4 | $309.4 | 727 | — |
| 2025-09-23 | $313.6 | $313.6 | $301 | $301 | $301 | 377 | — |
| 2025-09-22 | $313.6 | $322 | $296.8 | $320.6 | $320.6 | 1,512 | — |
| 2025-09-19 | $316.4 | $327.6 | $309.4 | $320.6 | $320.6 | 974 | — |
| 2025-09-18 | $341.6 | $341.6 | $309.4 | $329 | $329 | 2,649 | — |
| 2025-09-17 | $322 | $357 | $315 | $340.2 | $340.2 | 67,591 | — |
| 2025-09-16 | $316.4 | $390.6 | $309.4 | $371 | $371 | 2,328 | — |
| 2025-09-15 | $317.8 | $327.6 | $304.5 | $316.4 | $316.4 | 286 | — |
| 2025-09-12 | $319.2 | $319.2 | $308.56 | $317.8 | $317.8 | 222 | — |
| 2025-09-11 | $306.6 | $319.2 | $303.8 | $319.2 | $319.2 | 486 | — |
| 2025-09-10 | $298.2 | $305.2 | $292.6 | $303.8 | $303.8 | 1,164 | — |
| 2025-09-09 | $295.4 | $295.4 | $285.6 | $287 | $287 | 3,990 | — |
| 2025-09-08 | $292.6 | $299.6 | $284.2 | $295.4 | $295.4 | 398 | — |
| 2025-09-05 | $305.2 | $308 | $291.2 | $292.6 | $292.6 | 603 | — |
| 2025-09-04 | $345.8 | $379.4 | $301 | $302.4 | $302.4 | 1,090 | — |
| 2025-09-03 | $387.8 | $408.8 | $387.8 | $401.8 | $401.8 | 313 | — |
| 2025-09-02 | $417.2 | $417.2 | $387.8 | $408.1 | $408.1 | 396 | — |
| 2025-08-29 | $404.6 | $422.1 | $404.6 | $421.82 | $421.82 | 96 | — |
| 2025-08-28 | $431.2 | $431.2 | $418.6 | $418.6 | $418.6 | 114 | — |
| 2025-08-27 | $420 | $432.6 | $420 | $420.28 | $420.28 | 121 | — |
| 2025-08-26 | $429.8 | $435.96 | $413 | $420 | $420 | 133 | — |
| 2025-08-25 | $424.2 | $441.7 | $413.84 | $429.8 | $429.8 | 201 | — |
| 2025-08-22 | $432.6 | $446.46 | $422.8 | $424.2 | $424.2 | 308 | — |
| 2025-08-21 | $474.6 | $474.6 | $403.2 | $428.4 | $428.4 | 1,165 | — |
| 2025-08-20 | $473.2 | $506.8 | $436.8 | $485.8 | $485.8 | 1,145 | — |
| 2025-08-19 | $480.2 | $532 | $442.82 | $483 | $483 | 31,474 | — |
| 2025-08-18 | $458.5 | $464.8 | $453.6 | $462 | $462 | 59 | — |
| 2025-08-15 | $457.8 | $471.8 | $450.8 | $462 | $462 | 96 | — |
| 2025-08-14 | $457.8 | $457.8 | $439.6 | $449.4 | $449.4 | 176 | — |
| 2025-08-13 | $459.2 | $459.2 | $441 | $452.2 | $452.2 | 46 | — |
| 2025-08-12 | $435.4 | $470.4 | $435.4 | $446.6 | $446.6 | 574 | — |
| 2025-08-11 | $443.8 | $448 | $434 | $435.4 | $435.4 | 179 | — |
| 2025-08-08 | $483 | $483 | $443.8 | $448 | $448 | 214 | — |
| 2025-08-07 | $488.6 | $494.2 | $476 | $477.4 | $477.4 | 70 | — |
| 2025-08-06 | $464.8 | $522.2 | $455 | $491.4 | $491.4 | 437 | — |
| 2025-08-05 | $451.5 | $485.52 | $442.4 | $465.5 | $465.5 | 244 | — |
| 2025-08-04 | $441 | $466.2 | $441 | $442.4 | $442.4 | 116 | — |
| 2025-08-01 | $448 | $450.8 | $441 | $443.8 | $443.8 | 164 | — |
| 2025-07-31 | $446.6 | $453.6 | $441 | $448 | $448 | 174 | — |
| 2025-07-30 | $442.4 | $454.58 | $442.4 | $450.8 | $450.8 | 72 | — |
| 2025-07-29 | $467.6 | $467.6 | $448 | $450.8 | $450.8 | 114 | — |
| 2025-07-28 | $469 | $472.78 | $457.8 | $462.98 | $462.98 | 144 | — |
| 2025-07-25 | $476 | $476 | $462 | $469 | $469 | 118 | — |
| 2025-07-24 | $485.8 | $499.8 | $481.6 | $491.4 | $491.4 | 104 | — |
| 2025-07-23 | $513.8 | $513.8 | $480.2 | $491.4 | $491.4 | 209 | — |
| 2025-07-22 | $518 | $526.54 | $501.2 | $509.6 | $509.6 | 242 | — |
| 2025-07-21 | $501.2 | $525 | $477.4 | $516.6 | $516.6 | 425 | — |
| 2025-07-18 | $511 | $527.8 | $501.76 | $511.7 | $511.7 | 340 | — |
| 2025-07-17 | $504 | $528.78 | $492.8 | $509.6 | $509.6 | 344 | — |
| 2025-07-16 | $487.2 | $558.6 | $462 | $491.4 | $491.4 | 1,206 | — |
| 2025-07-15 | $481.6 | $497 | $470.4 | $487.2 | $487.2 | 243 | — |
| 2025-07-14 | $469 | $502.6 | $459.2 | $466.2 | $466.2 | 451 | — |
| 2025-07-11 | $464.8 | $470.4 | $457.8 | $464.8 | $464.8 | 171 | — |
| 2025-07-10 | $475.86 | $480.2 | $464.8 | $469 | $469 | 138 | — |
| 2025-07-09 | $462 | $481.6 | $462 | $464.8 | $464.8 | 55 | — |
| 2025-07-08 | $462 | $488.6 | $456.4 | $462 | $462 | 260 | — |
| 2025-07-07 | $462 | $470.4 | $459.48 | $462 | $462 | 79 | — |
| 2025-07-03 | $466.2 | $474.6 | $455 | $459.2 | $459.2 | 92 | — |
| 2025-07-02 | $471.8 | $474.6 | $462 | $464.8 | $464.8 | 94 | — |
| 2025-07-01 | $459.2 | $474.6 | $455 | $471.8 | $471.8 | 88 | — |
| 2025-06-30 | $466.2 | $470.4 | $455 | $459.2 | $459.2 | 136 | — |
| 2025-06-27 | $463.4 | $464.1 | $428.4 | $450.8 | $450.8 | 284 | — |
| 2025-06-26 | $474.6 | $477.4 | $449.4 | $462 | $462 | 311 | — |
| 2025-06-25 | $476 | $485.66 | $448 | $462.7 | $462.7 | 487 | — |
| 2025-06-24 | $509.6 | $515.2 | $463.4 | $497 | $497 | 684 | — |
| 2025-06-23 | $512.4 | $560 | $474.6 | $499.8 | $499.8 | 3,012 | — |
| 2025-06-20 | $490 | $532 | $457.8 | $501.2 | $501.2 | 2,586 | — |
| 2025-06-18 | $518 | $525 | $452.2 | $490 | $490 | 999 | — |
| 2025-06-17 | $504 | $577.92 | $485.8 | $537.6 | $537.6 | 1,362 | — |
| 2025-06-16 | $562.8 | $562.8 | $472.22 | $504 | $504 | 2,399 | — |
| 2025-06-13 | $523.6 | $616 | $491.4 | $592.2 | $592.2 | 4,580 | — |
| 2025-06-12 | $514.78 | $518 | $495.6 | $504 | $504 | 36 | — |
| 2025-06-11 | $518 | $518 | $506.52 | $512.4 | $512.4 | 24 | — |
| 2025-06-10 | $511 | $518 | $504 | $504 | $504 | 61 | — |
| 2025-06-09 | $501.2 | $509.6 | $501.2 | $503.72 | $503.72 | 17 | — |
| 2025-06-06 | $506.8 | $506.8 | $497.7 | $497.7 | $497.7 | 31 | — |
| 2025-06-05 | $512.4 | $524.72 | $497 | $505.4 | $505.4 | 42 | — |
| 2025-06-04 | $505.4 | $536.06 | $497 | $520.8 | $520.8 | 232 | — |
| 2025-06-03 | $511 | $516.88 | $504 | $504.84 | $504.84 | 25 | — |
| 2025-06-02 | $504 | $511.42 | $497 | $498.4 | $498.4 | 49 | — |
| 2025-05-30 | $513.8 | $519.4 | $504 | $506.8 | $506.8 | 111 | — |
| 2025-05-29 | $504 | $519.12 | $504 | $519.12 | $519.12 | 11 | — |
| 2025-05-28 | $508.2 | $530.6 | $504 | $506.1 | $506.1 | 80 | — |
| 2025-05-27 | $530.6 | $530.6 | $499.8 | $508.2 | $508.2 | 48 | — |
| 2025-05-23 | $498.26 | $541.8 | $498.26 | $517.3 | $517.3 | 124 | — |
| 2025-05-22 | $504 | $531.72 | $497 | $506.8 | $506.8 | 80 | — |
| 2025-05-21 | $518 | $522.2 | $511 | $516.6 | $516.6 | 21 | — |
| 2025-05-20 | $511.42 | $522.2 | $506.8 | $522.2 | $522.2 | 77 | — |
| 2025-05-19 | $513.8 | $532 | $504 | $504 | $504 | 214 | — |
| 2025-05-16 | $525 | $547.68 | $494.2 | $511 | $511 | 212 | — |
| 2025-05-15 | $543.2 | $555.8 | $525 | $525 | $525 | 99 | — |
| 2025-05-14 | $553 | $553.98 | $506.8 | $524.3 | $524.3 | 210 | — |
| 2025-05-13 | $541.52 | $600.6 | $541.52 | $553 | $553 | 631 | — |
| 2025-05-12 | $543.2 | $560 | $529.2 | $555.8 | $555.8 | 174 | — |
| 2025-05-09 | $550.2 | $572.6 | $503.3 | $539.28 | $539.28 | 467 | — |
| 2025-05-08 | $557.2 | $557.2 | $533.54 | $539 | $539 | 37 | — |
| 2025-05-07 | $551.6 | $558.6 | $525 | $557.2 | $557.2 | 91 | — |
| 2025-05-06 | $568.4 | $568.4 | $546 | $550.2 | $550.2 | 214 | — |
| 2025-05-05 | $560 | $574 | $532 | $568.4 | $568.4 | 204 | — |
| 2025-05-02 | $536.2 | $551.18 | $519.4 | $541.8 | $541.8 | 176 | — |
| 2025-05-01 | $546 | $582.4 | $523.88 | $534.8 | $534.8 | 491 | — |
| 2025-04-30 | $526.4 | $555.8 | $512.4 | $555.8 | $555.8 | 105 | — |
| 2025-04-29 | $565.6 | $565.6 | $506.8 | $511 | $511 | 164 | — |
| 2025-04-28 | $546 | $561.4 | $499.8 | $543.2 | $543.2 | 309 | — |
| 2025-04-25 | $530.6 | $554.4 | $513.8 | $546 | $546 | 456 | — |
| 2025-04-24 | $499.8 | $541.8 | $498.4 | $532 | $532 | 364 | — |
| 2025-04-23 | $481.6 | $530.6 | $480.2 | $504 | $504 | 491 | — |
| 2025-04-22 | $462 | $497.56 | $455 | $480.76 | $480.76 | 89 | — |
| 2025-04-21 | $467.6 | $467.6 | $447.72 | $455 | $455 | 52 | — |
| 2025-04-17 | $462 | $474.6 | $457.38 | $469 | $469 | 49 | — |
| 2025-04-16 | $478.8 | $490 | $450.1 | $471.8 | $471.8 | 42 | — |
| 2025-04-15 | $457.8 | $501.06 | $448 | $478.8 | $478.8 | 219 | — |
| 2025-04-14 | $462 | $483 | $462 | $476 | $476 | 149 | — |
| 2025-04-11 | $471.8 | $474.6 | $417.2 | $460.6 | $460.6 | 361 | — |
| 2025-04-10 | $546 | $549.5 | $490 | $491.4 | $491.4 | 304 | — |
| 2025-04-09 | $539 | $599.9 | $490 | $595 | $595 | 606 | — |
| 2025-04-08 | $520.8 | $585.9 | $494.2 | $537.6 | $537.6 | 484 | — |
| 2025-04-07 | $511 | $548.1 | $471.8 | $532 | $532 | 541 | — |
| 2025-04-04 | $443.8 | $630 | $439.6 | $540.4 | $540.4 | 3,471 | 1-for-6 |
| 2025-04-03 | $407.4 | $485.52 | $403.2 | $485.52 | $485.52 | 479 | — |
| 2025-04-02 | $478.8 | $478.8 | $399 | $420 | $420 | 664 | — |
| 2025-04-01 | $537.6 | $537.6 | $512.4 | $530.88 | $530.88 | 37 | — |
| 2025-03-31 | $588 | $588 | $530.88 | $546 | $546 | 87 | — |
| 2025-03-28 | $587.16 | $596.4 | $567 | $587.16 | $587.16 | 67 | — |
| 2025-03-27 | $596.4 | $596.4 | $571.2 | $588 | $588 | 38 | — |
| 2025-03-26 | $604.8 | $604.8 | $571.2 | $603.12 | $603.12 | 43 | — |
| 2025-03-25 | $596.4 | $613.2 | $588 | $604.8 | $604.8 | 85 | — |
| 2025-03-24 | $588 | $618.24 | $577.92 | $604.8 | $604.8 | 58 | — |
| 2025-03-21 | $595.56 | $596.4 | $577.92 | $589.68 | $589.68 | 30 | — |
| 2025-03-20 | $588 | $602.28 | $588 | $595.56 | $595.56 | 21 | — |
| 2025-03-19 | $577.08 | $596.4 | $571.2 | $583.8 | $583.8 | 44 | — |
| 2025-03-18 | $604.8 | $625.8 | $579.6 | $596.4 | $596.4 | 47 | — |
| 2025-03-17 | $596.4 | $630 | $579.6 | $600.6 | $600.6 | 24 | — |
| 2025-03-14 | $604.8 | $617.4 | $572.88 | $596.4 | $596.4 | 22 | — |
| 2025-03-13 | $604.8 | $630 | $579.6 | $609 | $609 | 29 | — |
| 2025-03-12 | $630 | $630 | $588.84 | $609 | $609 | 25 | — |
| 2025-03-11 | $612.36 | $656.04 | $567.84 | $604.8 | $604.8 | 39 | — |
| 2025-03-10 | $630 | $641.76 | $596.4 | $613.2 | $613.2 | 44 | — |
| 2025-03-07 | $630.84 | $672 | $617.4 | $663.6 | $663.6 | 48 | — |
| 2025-03-06 | $679.56 | $679.56 | $607.32 | $630 | $630 | 69 | — |
| 2025-03-05 | $603.96 | $655.2 | $572.04 | $630 | $630 | 82 | — |
| 2025-03-04 | $609 | $622.44 | $565.32 | $596.4 | $596.4 | 156 | — |
| 2025-03-03 | $680.4 | $680.4 | $613.2 | $613.2 | $613.2 | 58 | — |
| 2025-02-28 | $714 | $722.4 | $672 | $672 | $672 | 75 | — |
| 2025-02-27 | $739.2 | $739.2 | $697.2 | $714 | $714 | 74 | — |
| 2025-02-26 | $715.68 | $744.24 | $715.68 | $726.6 | $726.6 | 40 | — |
| 2025-02-25 | $747.6 | $747.6 | $705.6 | $731.64 | $731.64 | 69 | — |
| 2025-02-24 | $840 | $848.4 | $730.8 | $747.6 | $747.6 | 314 | — |
| 2025-02-21 | $856.8 | $915.6 | $756 | $856.8 | $856.8 | 174 | — |
| 2025-02-20 | $932.4 | $940.8 | $840 | $847.56 | $847.56 | 201 | — |
| 2025-02-19 | $940.8 | $952.56 | $932.4 | $932.4 | $932.4 | 60 | — |
| 2025-02-18 | $991.2 | $1003.8 | $940.8 | $940.8 | $940.8 | 86 | — |
| 2025-02-14 | $974.4 | $1016.4 | $940.8 | $1008 | $1008 | 48 | — |
| 2025-02-13 | $957.6 | $974.4 | $915.6 | $974.4 | $974.4 | 55 | — |
| 2025-02-12 | $974.4 | $982.8 | $915.6 | $949.2 | $949.2 | 45 | — |
| 2025-02-11 | $991.2 | $995.4 | $966 | $982.8 | $982.8 | 27 | — |
| 2025-02-10 | $1016.4 | $1041.6 | $962.64 | $991.2 | $991.2 | 101 | — |
| 2025-02-07 | $1033.2 | $1058.4 | $1008 | $1024.8 | $1024.8 | 45 | — |
| 2025-02-06 | $1024.8 | $1066.8 | $1024.8 | $1058.4 | $1058.4 | 57 | — |
| 2025-02-05 | $1008 | $1050 | $1008 | $1008 | $1008 | 57 | — |
| 2025-02-04 | $966 | $1033.2 | $951.72 | $999.6 | $999.6 | 103 | — |
| 2025-02-03 | $966 | $999.6 | $932.4 | $991.2 | $991.2 | 75 | — |
| 2025-01-31 | $1016.4 | $1024.8 | $974.4 | $999.6 | $999.6 | 66 | — |
| 2025-01-30 | $1033.2 | $1075.2 | $966 | $1008 | $1008 | 150 | — |
| 2025-01-29 | $1016.4 | $1083.6 | $1016.4 | $1066.8 | $1066.8 | 179 | — |
| 2025-01-28 | $1065.96 | $1066.8 | $1008 | $1008 | $1008 | 254 | — |
| 2025-01-27 | $1024.8 | $1066.8 | $1010.52 | $1050 | $1050 | 59 | — |
| 2025-01-24 | $1050 | $1066.8 | $1016.4 | $1050 | $1050 | 94 | — |
| 2025-01-23 | $1050 | $1081.08 | $1008 | $1033.2 | $1033.2 | 143 | — |
| 2025-01-22 | $1134 | $1134 | $1050 | $1050.84 | $1050.84 | 283 | — |
| 2025-01-21 | $1050 | $1150.8 | $1041.6 | $1134 | $1134 | 907 | — |
| 2025-01-17 | $1075.2 | $1091.16 | $1016.4 | $1033.2 | $1033.2 | 111 | — |
| 2025-01-16 | $1108.8 | $1108.8 | $1050 | $1058.4 | $1058.4 | 114 | — |
| 2025-01-15 | $1075.2 | $1142.4 | $1041.6 | $1108.8 | $1108.8 | 169 | — |
| 2025-01-14 | $1066.8 | $1100.4 | $1058.4 | $1083.6 | $1083.6 | 96 | — |
| 2025-01-13 | $1041.6 | $1083.6 | $982.8 | $1058.4 | $1058.4 | 77 | — |
| 2025-01-10 | $1117.2 | $1159.2 | $1041.6 | $1041.6 | $1041.6 | 272 | — |
| 2025-01-08 | $1218 | $1218 | $1100.4 | $1117.2 | $1117.2 | 184 | — |
| 2025-01-07 | $1268.4 | $1276.8 | $1192.8 | $1218 | $1218 | 129 | — |
| 2025-01-06 | $1226.4 | $1318.8 | $1226.4 | $1268.4 | $1268.4 | 257 | — |
| 2025-01-03 | $1293.6 | $1327.2 | $1218 | $1226.4 | $1226.4 | 279 | — |
| 2025-01-02 | $1209.6 | $1344 | $1176 | $1344 | $1344 | 386 | 1-for-2.5 |
| 2024-12-31 | $1260 | $1289.4 | $1176 | $1199.1 | $1199.1 | 441 | — |
| 2024-12-30 | $1495.2 | $1497.3 | $1155 | $1194.9 | $1194.9 | 682 | — |
| 2024-12-27 | $1528.8 | $1612.8 | $1499.4 | $1533 | $1533 | 79 | — |
| 2024-12-26 | $1247.4 | $1533 | $1239 | $1493.1 | $1493.1 | 215 | — |
| 2024-12-24 | $1239 | $1260 | $1207.5 | $1260 | $1260 | 43 | — |
| 2024-12-23 | $1333.5 | $1346.1 | $1218 | $1222.2 | $1222.2 | 129 | — |
| 2024-12-20 | $1302 | $1354.5 | $1291.5 | $1327.2 | $1327.2 | 43 | — |
| 2024-12-19 | $1299.9 | $1375.5 | $1299.9 | $1299.9 | $1299.9 | 124 | — |
| 2024-12-18 | $1465.8 | $1465.8 | $1281 | $1299.9 | $1299.9 | 172 | — |
| 2024-12-17 | $1476.3 | $1512 | $1407 | $1411.2 | $1411.2 | 54 | — |
| 2024-12-16 | $1505.7 | $1541.4 | $1457.4 | $1465.8 | $1465.8 | 91 | — |
| 2024-12-13 | $1554 | $1554 | $1512 | $1512 | $1512 | 24 | — |
| 2024-12-12 | $1533 | $1568.7 | $1512 | $1539.3 | $1539.3 | 102 | — |
| 2024-12-11 | $1638 | $1638 | $1528.8 | $1537.2 | $1537.2 | 56 | — |
| 2024-12-10 | $1554 | $1631.7 | $1491 | $1577.1 | $1577.1 | 128 | — |
| 2024-12-09 | $1516.2 | $1556.1 | $1480.5 | $1554 | $1554 | 81 | — |
| 2024-12-06 | $1587.6 | $1587.6 | $1428 | $1488.9 | $1488.9 | 117 | — |
| 2024-12-05 | $1650.6 | $1650.6 | $1470 | $1499.4 | $1499.4 | 121 | — |
| 2024-12-04 | $1677.9 | $1680 | $1581.3 | $1617 | $1617 | 46 | — |
| 2024-12-03 | $1659 | $1680 | $1596 | $1659 | $1659 | 54 | — |
| 2024-12-02 | $1667.4 | $1690.5 | $1617 | $1623.3 | $1623.3 | 79 | — |
| 2024-11-29 | $1659 | $1677.9 | $1617 | $1648.5 | $1648.5 | 42 | — |
| 2024-11-27 | $1743 | $1749.3 | $1577.1 | $1596 | $1596 | 244 | — |
| 2024-11-26 | $1764 | $1795.5 | $1701 | $1722 | $1722 | 107 | — |
| 2024-11-25 | $1806 | $1873.2 | $1736.7 | $1764 | $1764 | 125 | — |
| 2024-11-22 | $1782.9 | $1827 | $1757.7 | $1776.6 | $1776.6 | 98 | — |
| 2024-11-21 | $1701 | $1827 | $1701 | $1757.7 | $1757.7 | 146 | — |
| 2024-11-20 | $2016 | $2037 | $1722 | $1722 | $1722 | 529 | — |
| 2024-11-19 | $2163 | $2205 | $2016 | $2058 | $2058 | 201 | — |
| 2024-11-18 | $2415 | $2415 | $2100 | $2184 | $2184 | 278 | — |
| 2024-11-15 | $2289 | $2373 | $2247 | $2331 | $2331 | 60 | — |
| 2024-11-14 | $2394 | $2442.3 | $2268 | $2289 | $2289 | 190 | — |
| 2024-11-13 | $2436 | $2457 | $2331 | $2394 | $2394 | 73 | — |
| 2024-11-12 | $2436 | $2436 | $2373 | $2415 | $2415 | 63 | — |
| 2024-11-11 | $2520 | $2520 | $2394 | $2499 | $2499 | 75 | — |
| 2024-11-08 | $2436 | $2583 | $2373 | $2457 | $2457 | 94 | — |
| 2024-11-07 | $2415 | $2457 | $2394 | $2415 | $2415 | 54 | — |
| 2024-11-06 | $2436 | $2457 | $2331 | $2394 | $2394 | 80 | — |
| 2024-11-05 | $2436 | $2478 | $2389.8 | $2436 | $2436 | 33 | — |
| 2024-11-04 | $2541 | $2541 | $2373 | $2446.5 | $2446.5 | 38 | — |
| 2024-11-01 | $2457 | $2499 | $2436 | $2499 | $2499 | 22 | — |
| 2024-10-31 | $2436 | $2520 | $2436 | $2478 | $2478 | 59 | — |
| 2024-10-30 | $2438.1 | $2457 | $2415 | $2457 | $2457 | 37 | — |
| 2024-10-29 | $2499 | $2562 | $2438.1 | $2446.5 | $2446.5 | 50 | — |
| 2024-10-28 | $2541 | $2583 | $2457 | $2520 | $2520 | 61 | — |
| 2024-10-25 | $2604 | $2604 | $2457 | $2499 | $2499 | 53 | — |
| 2024-10-24 | $2457 | $2604 | $2394 | $2604 | $2604 | 70 | — |
| 2024-10-23 | $2457 | $2478 | $2394 | $2436 | $2436 | 38 | — |
| 2024-10-22 | $2436 | $2499 | $2394 | $2499 | $2499 | 38 | — |
| 2024-10-21 | $2541 | $2562 | $2394 | $2436 | $2436 | 50 | — |
| 2024-10-18 | $2520 | $2604 | $2520 | $2520 | $2520 | 50 | — |
| 2024-10-17 | $2562 | $2625 | $2478 | $2562 | $2562 | 84 | — |
| 2024-10-16 | $2478 | $2583 | $2436 | $2562 | $2562 | 90 | — |
| 2024-10-15 | $2415 | $2520 | $2415 | $2457 | $2457 | 127 | — |
| 2024-10-14 | $2310 | $2457 | $2289 | $2436 | $2436 | 120 | — |
| 2024-10-11 | $2331 | $2331 | $2268 | $2331 | $2331 | 54 | — |
| 2024-10-10 | $2373 | $2394 | $2289 | $2310 | $2310 | 54 | — |
| 2024-10-09 | $2352 | $2352 | $2310 | $2331 | $2331 | 38 | — |
| 2024-10-08 | $2352 | $2373 | $2289 | $2310 | $2310 | 52 | — |
| 2024-10-07 | $2394 | $2394 | $2310 | $2331 | $2331 | 66 | — |
| 2024-10-04 | $2457 | $2457 | $2352 | $2415 | $2415 | 49 | — |
| 2024-10-03 | $2415 | $2457 | $2394 | $2436 | $2436 | 27 | — |
| 2024-10-02 | $2352 | $2478 | $2289 | $2478 | $2478 | 85 | — |
| 2024-10-01 | $2370.9 | $2415 | $2331 | $2331 | $2331 | 65 | — |
| 2024-09-30 | $2310 | $2415 | $2310 | $2394 | $2394 | 47 | — |
| 2024-09-27 | $2331 | $2352 | $2268 | $2352 | $2352 | 133 | — |
| 2024-09-26 | $2373 | $2373 | $2289 | $2310 | $2310 | 92 | — |
| 2024-09-25 | $2373 | $2457 | $2289 | $2352 | $2352 | 79 | — |
| 2024-09-24 | $2415 | $2478 | $2373 | $2394 | $2394 | 52 | — |
| 2024-09-23 | $2457 | $2457 | $2394 | $2436 | $2436 | 29 | — |
| 2024-09-20 | $2394 | $2436 | $2352 | $2415 | $2415 | 24 | — |
| 2024-09-19 | $2373 | $2394 | $2352 | $2373 | $2373 | 24 | — |
| 2024-09-18 | $2415 | $2415 | $2352 | $2352 | $2352 | 45 | — |
| 2024-09-17 | $2457 | $2457 | $2373 | $2394 | $2394 | 72 | — |
| 2024-09-16 | $2415 | $2478 | $2415 | $2436 | $2436 | 34 | — |
| 2024-09-13 | $2562 | $2562 | $2415 | $2436 | $2436 | 42 | — |
| 2024-09-12 | $2604 | $2604 | $2478 | $2499 | $2499 | 38 | — |
| 2024-09-11 | $2436 | $2583 | $2436 | $2583 | $2583 | 77 | — |
| 2024-09-10 | $2436 | $2478 | $2352 | $2436 | $2436 | 52 | — |
| 2024-09-09 | $2289 | $2457 | $2289 | $2436 | $2436 | 118 | — |
| 2024-09-06 | $2352 | $2352 | $2289 | $2289 | $2289 | 123 | — |
| 2024-09-05 | $2373 | $2410.8 | $2310 | $2352 | $2352 | 48 | — |
| 2024-09-04 | $2436 | $2436 | $2310 | $2373 | $2373 | 86 | — |
| 2024-09-03 | $2604 | $2643.9 | $2289 | $2436 | $2436 | 339 | — |
| 2024-08-30 | $2688 | $2730 | $2604 | $2604 | $2604 | 95 | — |
| 2024-08-29 | $2541 | $2730 | $2520 | $2688 | $2688 | 85 | — |
| 2024-08-28 | $2646 | $2667 | $2520 | $2520 | $2520 | 71 | — |
| 2024-08-27 | $2667 | $2751 | $2478 | $2604 | $2604 | 204 | — |
| 2024-08-26 | $2898 | $2898 | $2667 | $2730 | $2730 | 156 | — |
| 2024-08-23 | $2856 | $2898 | $2730 | $2866.5 | $2866.5 | 149 | — |
| 2024-08-22 | $3150 | $3192 | $2814 | $2877 | $2877 | 329 | — |
| 2024-08-21 | $3087 | $3129 | $2961 | $3087 | $3087 | 192 | — |
| 2024-08-20 | $2879.1 | $3087 | $2877 | $3087 | $3087 | 173 | — |
| 2024-08-19 | $2793 | $2919 | $2772 | $2856 | $2856 | 115 | — |
| 2024-08-16 | $2604 | $2793 | $2604 | $2793 | $2793 | 86 | — |
| 2024-08-15 | $2625 | $2646 | $2583 | $2604 | $2604 | 55 | — |
| 2024-08-14 | $2709 | $2751 | $2583 | $2604 | $2604 | 66 | — |
| 2024-08-13 | $2667 | $2688 | $2604 | $2688 | $2688 | 85 | — |
| 2024-08-12 | $2583 | $2667 | $2583 | $2646 | $2646 | 53 | — |
| 2024-08-09 | $2604 | $2646 | $2520 | $2604 | $2604 | 53 | — |
| 2024-08-08 | $2583 | $2604 | $2562 | $2604 | $2604 | 36 | — |
| 2024-08-07 | $2604 | $2604 | $2520 | $2541 | $2541 | 83 | — |
| 2024-08-06 | $2667 | $2709 | $2541 | $2562 | $2562 | 97 | — |
| 2024-08-05 | $2583 | $2667 | $2373 | $2646 | $2646 | 194 | — |
| 2024-08-02 | $2730 | $2730 | $2572.5 | $2646 | $2646 | 142 | — |
| 2024-08-01 | $2788.8 | $2793 | $2667 | $2730 | $2730 | 122 | — |
| 2024-07-31 | $2877 | $2877 | $2730 | $2772 | $2772 | 90 | — |
| 2024-07-30 | $2898 | $2919 | $2814 | $2835 | $2835 | 76 | — |
| 2024-07-29 | $2856 | $2898 | $2845.5 | $2877 | $2877 | 59 | — |
| 2024-07-26 | $2793 | $2919 | $2772 | $2835 | $2835 | 95 | — |
| 2024-07-25 | $2751 | $2898 | $2734.2 | $2814 | $2814 | 97 | — |
| 2024-07-24 | $2772 | $2814 | $2688 | $2730 | $2730 | 149 | — |
| 2024-07-23 | $2835 | $2856 | $2751 | $2835 | $2835 | 78 | — |
| 2024-07-22 | $2898 | $2919 | $2793 | $2835 | $2835 | 100 | — |
| 2024-07-19 | $3087 | $3087 | $2856 | $2940 | $2940 | 118 | — |
| 2024-07-18 | $3087 | $3255 | $3024 | $3066 | $3066 | 141 | — |
| 2024-07-17 | $3003 | $3141.6 | $2940 | $3087 | $3087 | 141 | — |
| 2024-07-16 | $2856 | $3024 | $2856 | $3003 | $3003 | 125 | — |
| 2024-07-15 | $2898 | $2940 | $2835 | $2898 | $2898 | 71 | — |
| 2024-07-12 | $2898 | $3003 | $2877 | $2898 | $2898 | 132 | — |
| 2024-07-11 | $2961 | $3087 | $2877 | $3024 | $3024 | 241 | — |
| 2024-07-10 | $2667 | $2961 | $2667 | $2919 | $2919 | 253 | — |
| 2024-07-09 | $2730 | $2755.2 | $2625 | $2709 | $2709 | 272 | — |
| 2024-07-08 | $2856 | $2877 | $2709 | $2751 | $2751 | 207 | — |
| 2024-07-05 | $2877 | $2898 | $2772 | $2856 | $2856 | 100 | — |
| 2024-07-03 | $2856 | $2929.5 | $2835 | $2835 | $2835 | 66 | — |
| 2024-07-02 | $2835 | $2898 | $2751 | $2877 | $2877 | 102 | — |
| 2024-07-01 | $2940 | $2982 | $2814 | $2877 | $2877 | 108 | — |
| 2024-06-28 | $3003 | $3003 | $2835 | $2919 | $2919 | 203 | — |
| 2024-06-27 | $3003 | $3003 | $2877 | $2982 | $2982 | 112 | — |
| 2024-06-26 | $3045 | $3045 | $2919 | $2982 | $2982 | 101 | — |
| 2024-06-25 | $3003 | $3087 | $2898 | $3087 | $3087 | 275 | — |
| 2024-06-24 | $2730 | $3171 | $2730 | $2940 | $2940 | 430 | — |
| 2024-06-21 | $2646 | $2772 | $2583 | $2709 | $2709 | 320 | — |
| 2024-06-20 | $2730 | $2772 | $2583 | $2625 | $2625 | 708 | — |
| 2024-06-18 | $2898 | $2961 | $2730 | $2751 | $2751 | 396 | — |
| 2024-06-17 | $2877 | $3066 | $2856 | $2940 | $2940 | 266 | — |
| 2024-06-14 | $3087 | $3118.5 | $2835 | $2856 | $2856 | 789 | — |
| 2024-06-13 | $3255 | $3276 | $3045 | $3150 | $3150 | 355 | — |
| 2024-06-12 | $3318 | $3402 | $3234 | $3297 | $3297 | 359 | — |
| 2024-06-11 | $3318 | $3402 | $3192 | $3297 | $3297 | 414 | — |
| 2024-06-10 | $3465 | $3465 | $3276 | $3339 | $3339 | 218 | — |
| 2024-06-07 | $3276 | $3465 | $3234 | $3465 | $3465 | 325 | — |
| 2024-06-06 | $3507 | $3549 | $3276 | $3381 | $3381 | 649 | — |
| 2024-06-05 | $3675 | $3696 | $3528 | $3570 | $3570 | 473 | — |
| 2024-06-04 | $3675 | $3822 | $3507 | $3738 | $3738 | 636 | — |
| 2024-06-03 | $3864 | $3927 | $3486 | $3801 | $3801 | 1,190 | — |
| 2024-05-31 | $3801 | $4116 | $3591 | $3780 | $3780 | 8,349 | — |
| 2024-05-30 | $3528 | $3549 | $3318 | $3444 | $3444 | 251 | — |
| 2024-05-29 | $3171 | $3580.5 | $3108 | $3528 | $3528 | 624 | — |
| 2024-05-28 | $3675 | $3864 | $3234 | $3339 | $3339 | 1,349 | — |
| 2024-05-24 | $3360 | $3612 | $3297 | $3381 | $3381 | 762 | — |
| 2024-05-23 | $3234 | $3402 | $3129 | $3318 | $3318 | 504 | — |
| 2024-05-22 | $3339 | $3444 | $3108 | $3150 | $3150 | 486 | — |
| 2024-05-21 | $3276 | $3465 | $3108 | $3360 | $3360 | 794 | — |
| 2024-05-20 | $3444 | $3885 | $3108 | $3171 | $3171 | 1,538 | — |
| 2024-05-17 | $3465 | $3717 | $3213 | $3507 | $3507 | 2,162 | — |
| 2024-05-16 | $3066 | $3171 | $2961 | $3129 | $3129 | 997 | — |
| 2024-05-15 | $2919 | $3066 | $2795.1 | $3003 | $3003 | 444 | — |
| 2024-05-14 | $3045 | $3234 | $2793 | $2919 | $2919 | 1,136 | — |
| 2024-05-13 | $2688 | $3003 | $2650.2 | $2961 | $2961 | 678 | — |
| 2024-05-10 | $2814 | $2835 | $2646 | $2646 | $2646 | 191 | — |
| 2024-05-09 | $2835 | $2898 | $2793 | $2835 | $2835 | 164 | — |
| 2024-05-08 | $2898 | $2898 | $2772 | $2835 | $2835 | 180 | — |
| 2024-05-07 | $2856 | $3045 | $2814 | $2877 | $2877 | 306 | — |
| 2024-05-06 | $2856 | $3066 | $2814 | $2877 | $2877 | 307 | — |
| 2024-05-03 | $2793 | $2856 | $2688 | $2793 | $2793 | 277 | — |
| 2024-05-02 | $2709 | $2874.9 | $2667 | $2751 | $2751 | 369 | — |
| 2024-05-01 | $2772 | $2835 | $2688 | $2730 | $2730 | 313 | — |
| 2024-04-30 | $2835 | $3024 | $2688 | $2814 | $2814 | 456 | — |
| 2024-04-29 | $2835 | $2919 | $2583 | $2814 | $2814 | 363 | — |
| 2024-04-26 | $2919 | $3066 | $2730 | $2835 | $2835 | 342 | — |
| 2024-04-25 | $2877 | $3024 | $2688 | $2856 | $2856 | 323 | — |
| 2024-04-24 | $2730 | $3129 | $2646 | $3003 | $3003 | 859 | — |
| 2024-04-23 | $2646 | $2961 | $2583 | $2635.5 | $2635.5 | 550 | — |
| 2024-04-22 | $2457 | $2814 | $2331 | $2730 | $2730 | 973 | — |
| 2024-04-19 | $2835 | $2845.5 | $2373 | $2457 | $2457 | 1,266 | — |
| 2024-04-18 | $2898 | $3297 | $2795.1 | $3045 | $3045 | 1,003 | — |
| 2024-04-17 | $3465 | $4725 | $2688 | $3024 | $3024 | 7,637 | — |
| 2024-04-16 | $2772 | $3696 | $2541 | $3339 | $3339 | 5,938 | — |
| 2024-04-15 | $3738 | $3738 | $2835 | $3024 | $3024 | 1,485 | — |
| 2024-04-12 | $4305 | $4725 | $3528 | $3916.5 | $3916.5 | 2,715 | 1-for-100 |
| 2024-04-11 | $6930 | $6930 | $5880 | $6090 | $6090 | 242 | — |
| 2024-04-10 | $6510 | $7770 | $6510 | $6930 | $6930 | 489 | — |
| 2024-04-09 | $9030 | $9240 | $8400 | $8820 | $8820 | 121 | — |
| 2024-04-08 | $10290 | $10290 | $9030 | $9450 | $9450 | 140 | — |
| 2024-04-05 | $9030 | $10500 | $7980 | $9870 | $9870 | 243 | — |
| 2024-04-04 | $11340 | $11340 | $8820 | $9240 | $9240 | 340 | — |
| 2024-04-03 | $10500 | $11550 | $9450 | $10710 | $10710 | 737 | — |
| 2024-04-02 | $8610 | $9870 | $8190 | $8610 | $8610 | 667 | — |
| 2024-04-01 | $7140 | $8400 | $6510 | $7560 | $7560 | 271 | — |
| 2024-03-28 | $7770 | $7980 | $6930 | $7350 | $7350 | 321 | — |
| 2024-03-27 | $9030 | $9450 | $7560 | $7980 | $7980 | 487 | — |
| 2024-03-26 | $9870 | $13440 | $8820 | $10080 | $10080 | 2,856 | — |
| 2024-03-25 | $6720 | $7770 | $6720 | $7350 | $7350 | 244 | — |
| 2024-03-22 | $6300 | $6930 | $5670 | $6510 | $6510 | 161 | — |
| 2024-03-21 | $6510 | $6720 | $6090 | $6300 | $6300 | 124 | — |
| 2024-03-20 | $6300 | $7140 | $6090 | $6300 | $6300 | 187 | — |
| 2024-03-19 | $6720 | $7770 | $5880 | $6300 | $6300 | 414 | — |
| 2024-03-18 | $6300 | $6930 | $5670 | $6300 | $6300 | 398 | — |
| 2024-03-15 | $5250 | $6510 | $5250 | $5880 | $5880 | 970 | — |
| 2024-03-14 | $19110 | $19110 | $15960 | $16590 | $16590 | 13 | — |
| 2024-03-13 | $19320 | $19950 | $17850 | $18900 | $18900 | 11 | — |
| 2024-03-12 | $19110 | $20370 | $18690 | $18900 | $18900 | 7 | — |
| 2024-03-11 | $19320 | $19950 | $18900 | $19740 | $19740 | 5 | — |
| 2024-03-08 | $19320 | $19530 | $18690 | $19320 | $19320 | 7 | — |
| 2024-03-07 | $18900 | $20160 | $18690 | $19320 | $19320 | 7 | — |
| 2024-03-06 | $20160 | $20160 | $18690 | $19320 | $19320 | 7 | — |
| 2024-03-05 | $19110 | $20370 | $17640 | $19740 | $19740 | 12 | — |
| 2024-03-04 | $20580 | $20580 | $18690 | $19530 | $19530 | 19 | — |
| 2024-03-01 | $22890 | $22890 | $20160 | $20160 | $20160 | 22 | — |
| 2024-02-29 | $23100 | $23100 | $21630 | $21840 | $21840 | 10 | — |
| 2024-02-28 | $21420 | $22470 | $21210 | $21630 | $21630 | 10 | — |
| 2024-02-27 | $21630 | $23100 | $21420 | $21840 | $21840 | 9 | — |
| 2024-02-26 | $21000 | $22260 | $20580 | $21630 | $21630 | 19 | — |
| 2024-02-23 | $24780 | $24990 | $23100 | $23730 | $23730 | 14 | — |
| 2024-02-22 | $26670 | $26670 | $24360 | $24570 | $24570 | 13 | — |
| 2024-02-21 | $24780 | $28350 | $24780 | $26040 | $26040 | 26 | — |
| 2024-02-20 | $26040 | $26040 | $24780 | $25200 | $25200 | 14 | — |
| 2024-02-16 | $26040 | $26040 | $24150 | $25200 | $25200 | 13 | — |
| 2024-02-15 | $24150 | $26880 | $23940 | $26040 | $26040 | 20 | — |
| 2024-02-14 | $24990 | $25410 | $23730 | $25200 | $25200 | 15 | — |
| 2024-02-13 | $24990 | $25200 | $24150 | $24150 | $24150 | 19 | — |
| 2024-02-12 | $27300 | $27300 | $24780 | $25620 | $25620 | 25 | — |
| 2024-02-09 | $26040 | $27510 | $25830 | $26040 | $26040 | 18 | — |
| 2024-02-08 | $25620 | $27720 | $25410 | $26460 | $26460 | 38 | — |
| 2024-02-07 | $27510 | $28980 | $26250 | $26460 | $26460 | 32 | — |
| 2024-02-06 | $28350 | $28980 | $27300 | $28140 | $28140 | 47 | — |
| 2024-02-05 | $31710 | $33180 | $29400 | $31080 | $31080 | 82 | — |
| 2024-02-02 | $33600 | $36120 | $30660 | $33810 | $33810 | 305 | — |
| 2024-02-01 | $30030 | $30240 | $27510 | $28770 | $28770 | 42 | — |
| 2024-01-31 | $30240 | $31500 | $29190 | $30240 | $30240 | 58 | — |
| 2024-01-30 | $37380 | $38010 | $28560 | $33600 | $33600 | 422 | — |
| 2024-01-29 | $26460 | $28560 | $26040 | $28350 | $28350 | 168 | — |
| 2024-01-26 | $27510 | $31080 | $27300 | $27720 | $27720 | 81 | — |
| 2024-01-25 | $36540 | $41370 | $30660 | $33600 | $33600 | 483 | — |
| 2024-01-24 | $28560 | $29400 | $25830 | $27930 | $27930 | 122 | — |
| 2024-01-23 | $25200 | $27930 | $23310 | $26880 | $26880 | 69 | — |
| 2024-01-22 | $26040 | $26250 | $23100 | $24570 | $24570 | 76 | — |
| 2024-01-19 | $26250 | $31290 | $23940 | $28350 | $28350 | 185 | — |
| 2024-01-18 | $88200 | $94920 | $77700 | $78960 | $78960 | 3 | — |
| 2024-01-17 | $103950 | $109200 | $88620 | $88620 | $88620 | 3 | — |
| 2024-01-16 | $92400 | $109200 | $92400 | $102900 | $102900 | 3 | — |
| 2024-01-12 | $98700 | $98700 | $93450 | $94920 | $94920 | 1 | — |
| 2024-01-11 | $100800 | $100800 | $92820 | $97230 | $97230 | — | — |
| 2024-01-10 | $96180 | $101850 | $86940 | $96600 | $96600 | 1 | — |
| 2024-01-09 | $117600 | $117600 | $84210 | $91140 | $91140 | 5 | — |
| 2024-01-08 | $138600 | $142800 | $119700 | $122010 | $122010 | 2 | — |
| 2024-01-05 | $135450 | $143850 | $130410 | $138810 | $138810 | 2 | — |
| 2024-01-04 | $111300 | $133560 | $107310 | $133560 | $133560 | 4 | — |
| 2024-01-03 | $113400 | $113820 | $108780 | $113400 | $113400 | — | — |
| 2024-01-02 | $116760 | $117180 | $111090 | $113820 | $113820 | — | — |
| 2023-12-29 | $123270 | $123900 | $107730 | $111300 | $111300 | 1 | — |
| 2023-12-28 | $120330 | $124530 | $116970 | $121800 | $121800 | 1 | — |
| 2023-12-27 | $111300 | $119910 | $109200 | $119700 | $119700 | 1 | — |
| 2023-12-26 | $111300 | $113190 | $107100 | $112350 | $112350 | 1 | — |
| 2023-12-22 | $98910 | $110880 | $98910 | $105630 | $105630 | 1 | — |
| 2023-12-21 | $105420 | $106680 | $98280 | $103740 | $103740 | 1 | — |
| 2023-12-20 | $111300 | $115500 | $105000 | $106680 | $106680 | 1 | — |
| 2023-12-19 | $107730 | $112350 | $107730 | $110040 | $110040 | 1 | — |
| 2023-12-18 | $99540 | $110250 | $99540 | $107730 | $107730 | 1 | — |
| 2023-12-15 | $102900 | $104790 | $99540 | $99540 | $99540 | 1 | — |
| 2023-12-14 | $98700 | $105000 | $97230 | $104580 | $104580 | 1 | — |
| 2023-12-13 | $99120 | $102900 | $96810 | $98700 | $98700 | — | — |
| 2023-12-12 | $100800 | $103320 | $96600 | $102060 | $102060 | — | — |
| 2023-12-11 | $95970 | $102480 | $88410 | $98070 | $98070 | 1 | — |
| 2023-12-08 | $102270 | $104790 | $96180 | $98490 | $98490 | 1 | — |
| 2023-12-07 | $107100 | $107100 | $96600 | $100800 | $100800 | 1 | — |
| 2023-12-06 | $112770 | $112770 | $100800 | $101850 | $101850 | 1 | — |
| 2023-12-05 | $107100 | $114030 | $105210 | $111930 | $111930 | 1 | — |
| 2023-12-04 | $109200 | $109200 | $104370 | $107310 | $107310 | 1 | — |
| 2023-12-01 | $113400 | $114030 | $107100 | $110880 | $110880 | 1 | — |
| 2023-11-30 | $111090 | $115500 | $107310 | $113400 | $113400 | 2 | — |
| 2023-11-29 | $95340 | $114450 | $90300 | $110040 | $110040 | 9 | — |
| 2023-11-28 | $90300 | $95550 | $89250 | $92820 | $92820 | 1 | — |
| 2023-11-27 | $107100 | $107100 | $86100 | $92820 | $92820 | 3 | — |
| 2023-11-24 | $107520 | $112560 | $105000 | $106260 | $106260 | 1 | — |
| 2023-11-22 | $118650 | $121590 | $110250 | $112560 | $112560 | 2 | — |
| 2023-11-21 | $102270 | $121800 | $100800 | $121800 | $121800 | 5 | — |
| 2023-11-20 | $93660 | $111300 | $89250 | $108570 | $108570 | 5 | — |
| 2023-11-17 | $108360 | $113400 | $86730 | $99540 | $99540 | 45 | — |
| 2023-11-16 | $90300 | $104790 | $84420 | $87570 | $87570 | 12 | — |
| 2023-11-15 | $89880 | $92400 | $88830 | $90510 | $90510 | — | — |
| 2023-11-14 | $95550 | $95550 | $86520 | $92190 | $92190 | — | — |
| 2023-11-13 | $92400 | $93030 | $87150 | $88620 | $88620 | — | — |
| 2023-11-10 | $86310 | $90300 | $85470 | $88410 | $88410 | — | — |
| 2023-11-09 | $94500 | $94500 | $84210 | $90300 | $90300 | 1 | — |
| 2023-11-08 | $93450 | $96600 | $92190 | $93450 | $93450 | — | — |
| 2023-11-07 | $93870 | $98700 | $87360 | $96600 | $96600 | 1 | — |
| 2023-11-06 | $84210 | $123270 | $82110 | $89250 | $89250 | 5 | — |
| 2023-11-03 | $97650 | $105000 | $83790 | $88200 | $88200 | 18 | — |
| 2023-11-02 | $88410 | $88410 | $82950 | $86100 | $86100 | 1 | — |
| 2023-11-01 | $85470 | $86730 | $80850 | $85890 | $85890 | 1 | — |
| 2023-10-31 | $85890 | $88200 | $84000 | $85680 | $85680 | — | — |
| 2023-10-30 | $84000 | $88620 | $81060 | $88620 | $88620 | 1 | — |
| 2023-10-27 | $79800 | $82110 | $78750 | $79590 | $79590 | 3 | — |
| 2023-10-26 | $83790 | $83790 | $79800 | $82110 | $82110 | — | — |
| 2023-10-25 | $81900 | $83370 | $80010 | $81690 | $81690 | — | — |
| 2023-10-24 | $81690 | $86520 | $80010 | $81480 | $81480 | — | — |
| 2023-10-23 | $83370 | $87150 | $79800 | $84000 | $84000 | — | — |
| 2023-10-20 | $79800 | $86100 | $79800 | $85890 | $85890 | 1 | — |
| 2023-10-19 | $85050 | $89040 | $80010 | $88200 | $88200 | 1 | — |
| 2023-10-18 | $86100 | $88200 | $82110 | $86310 | $86310 | 1 | — |
| 2023-10-17 | $84000 | $89250 | $81900 | $86310 | $86310 | 2 | — |
| 2023-10-16 | $90930 | $94500 | $78750 | $82950 | $82950 | 4 | — |
| 2023-10-13 | $108360 | $133980 | $87360 | $90930 | $90930 | 27 | — |
| 2023-10-12 | $92400 | $96600 | $86310 | $89460 | $89460 | 1 | — |
| 2023-10-11 | $80010 | $97230 | $80010 | $97230 | $97230 | 2 | — |
| 2023-10-10 | $82530 | $89250 | $81480 | $84000 | $84000 | — | — |
| 2023-10-09 | $84210 | $84210 | $77910 | $82530 | $82530 | 1 | — |
| 2023-10-06 | $90300 | $90300 | $77700 | $81690 | $81690 | 1 | — |
| 2023-10-05 | $86520 | $91140 | $86520 | $87780 | $87780 | — | — |
| 2023-10-04 | $91350 | $96600 | $89250 | $91350 | $91350 | 1 | — |
| 2023-10-03 | $96600 | $97440 | $90300 | $91350 | $91350 | 1 | — |
| 2023-10-02 | $95970 | $101850 | $92400 | $94500 | $94500 | 1 | — |
| 2023-09-29 | $94500 | $99120 | $91560 | $96390 | $96390 | 1 | — |
| 2023-09-28 | $94500 | $96600 | $93450 | $93450 | $93450 | — | — |
| 2023-09-27 | $90300 | $100170 | $90300 | $94080 | $94080 | 1 | — |
| 2023-09-26 | $98280 | $102900 | $92820 | $93450 | $93450 | 2 | — |
| 2023-09-25 | $90510 | $100380 | $85050 | $100380 | $100380 | 2 | — |
| 2023-09-22 | $83580 | $90720 | $83580 | $87360 | $87360 | — | — |
| 2023-09-21 | $86100 | $90300 | $81690 | $89040 | $89040 | 1 | — |
| 2023-09-20 | $79590 | $87150 | $76230 | $81900 | $81900 | 1 | — |
| 2023-09-19 | $84420 | $84420 | $77700 | $79380 | $79380 | — | — |
| 2023-09-18 | $87990 | $87990 | $79800 | $81060 | $81060 | — | — |
| 2023-09-15 | $81060 | $84000 | $79800 | $83580 | $83580 | — | — |
| 2023-09-14 | $79800 | $82320 | $79380 | $81270 | $81270 | — | — |
| 2023-09-13 | $77700 | $80010 | $76020 | $79590 | $79590 | 1 | — |
| 2023-09-12 | $83370 | $83370 | $77700 | $77910 | $77910 | 1 | — |
| 2023-09-11 | $84000 | $84000 | $78750 | $78960 | $78960 | 1 | — |
| 2023-09-08 | $85890 | $89250 | $80850 | $81060 | $81060 | 2 | — |
| 2023-09-07 | $86520 | $90300 | $84630 | $85260 | $85260 | 1 | — |
| 2023-09-06 | $88620 | $93450 | $86100 | $87150 | $87150 | 1 | — |
| 2023-09-05 | $96810 | $98700 | $87150 | $90300 | $90300 | 1 | — |
| 2023-09-01 | $115500 | $146790 | $92400 | $95760 | $95760 | 19 | — |
| 2023-08-31 | $90510 | $97650 | $84420 | $90300 | $90300 | 1 | — |
| 2023-08-30 | $93030 | $96390 | $90510 | $91350 | $91350 | — | — |
| 2023-08-29 | $96600 | $105210 | $90510 | $93030 | $93030 | 1 | — |
| 2023-08-28 | $92610 | $98280 | $89040 | $95340 | $95340 | 1 | — |
| 2023-08-25 | $95130 | $100380 | $92400 | $92400 | $92400 | 1 | — |
| 2023-08-24 | $98280 | $98910 | $87150 | $91140 | $91140 | 1 | — |
| 2023-08-23 | $89670 | $102480 | $84840 | $98700 | $98700 | 2 | — |
| 2023-08-22 | $96390 | $96600 | $86310 | $88200 | $88200 | 1 | — |
| 2023-08-21 | $97020 | $97020 | $93240 | $94290 | $94290 | 1 | — |
| 2023-08-18 | $99120 | $100800 | $94710 | $95550 | $95550 | 2 | — |
| 2023-08-17 | $103950 | $103950 | $99330 | $101430 | $101430 | 1 | — |
| 2023-08-16 | $119700 | $121800 | $98700 | $102900 | $102900 | 4 | — |
| 2023-08-15 | $126210 | $128730 | $121380 | $123480 | $123480 | 1 | — |
| 2023-08-14 | $131250 | $131250 | $126210 | $126630 | $126630 | 1 | — |
| 2023-08-11 | $126210 | $130200 | $122850 | $130200 | $130200 | 2 | — |
| 2023-08-10 | $130410 | $132090 | $123480 | $125790 | $125790 | 1 | — |
| 2023-08-09 | $131250 | $132300 | $123060 | $126420 | $126420 | 1 | — |
| 2023-08-08 | $124110 | $129990 | $118230 | $128940 | $128940 | 2 | — |
| 2023-08-07 | $123900 | $133140 | $121800 | $126210 | $126210 | 2 | — |
| 2023-08-04 | $132300 | $134190 | $126000 | $126420 | $126420 | 1 | — |
| 2023-08-03 | $133140 | $135450 | $127470 | $131460 | $131460 | 2 | — |
| 2023-08-02 | $135870 | $136290 | $128310 | $136080 | $136080 | 2 | — |
| 2023-08-01 | $135240 | $144060 | $132300 | $135870 | $135870 | 3 | — |
| 2023-07-31 | $147420 | $149940 | $134400 | $140700 | $140700 | 5 | — |
| 2023-07-28 | $129990 | $129990 | $115500 | $127470 | $127470 | 4 | — |
| 2023-07-27 | $134820 | $140700 | $122010 | $124950 | $124950 | 4 | — |
| 2023-07-26 | $142800 | $161700 | $130410 | $138390 | $138390 | 8 | — |
| 2023-07-25 | $140700 | $144690 | $132510 | $138600 | $138600 | 3 | — |
| 2023-07-24 | $159600 | $159600 | $143010 | $145530 | $145530 | 3 | — |
| 2023-07-21 | $174090 | $175560 | $158340 | $158340 | $158340 | 3 | — |
| 2023-07-20 | $175980 | $180600 | $168210 | $170100 | $170100 | 3 | — |
| 2023-07-19 | $179760 | $182700 | $161700 | $173040 | $173040 | 5 | — |
| 2023-07-18 | $207690 | $210000 | $178500 | $183120 | $183120 | 6 | — |
| 2023-07-17 | $231000 | $233100 | $206850 | $210000 | $210000 | 9 | — |
| 2023-07-14 | $222600 | $222600 | $204750 | $208530 | $208530 | 4 | — |
| 2023-07-13 | $235200 | $239400 | $203700 | $210000 | $210000 | 7 | — |
| 2023-07-12 | $260400 | $302400 | $226800 | $231000 | $231000 | 22 | — |
| 2023-07-11 | $231000 | $243600 | $220500 | $235200 | $235200 | 5 | — |
| 2023-07-10 | $243600 | $256200 | $224700 | $237300 | $237300 | 3 | — |
| 2023-07-07 | $237300 | $258300 | $228900 | $243600 | $243600 | 4 | — |
| 2023-07-06 | $241500 | $247800 | $231000 | $235200 | $235200 | 2 | — |
| 2023-07-05 | $245700 | $256200 | $239400 | $243600 | $243600 | 4 | — |
| 2023-07-03 | $208740 | $260400 | $207900 | $235200 | $235200 | 4 | — |
| 2023-06-30 | $266700 | $270900 | $224700 | $233100 | $233100 | 30 | — |
| 2023-06-29 | $262500 | $302400 | $242550 | $260400 | $260400 | 5 | — |
| 2023-06-28 | $327600 | $344400 | $270900 | $279300 | $279300 | 7 | — |
| 2023-06-27 | $312900 | $390600 | $290430 | $354900 | $354900 | 7 | — |
| 2023-06-26 | $499800 | $508200 | $361200 | $388500 | $388500 | 6 | — |
| 2023-06-23 | $800100 | $961800 | $516600 | $552300 | $552300 | 8 | — |
| 2023-06-22 | $737100 | $1.092e+06 | $588000 | $777000 | $777000 | 4 | — |
Prices are split-adjusted to current shares, so the series stays continuous across the 5 splits marked above — the source does not provide true nominal as-traded prices for names that have split. Adj Close additionally reflects dividends; Volume is as-traded.
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.