Dark

CHEF
The Chef's Warehouse Inc
stock NASDAQ

At Close

Jul 23, 2026 3:59:58 PM EDT

94.43USD+0.527%(+0.50)377,109

81.07Bid 107.20Ask 26.13Spread

Pre-market

Jul 23, 2026 8:54:30 AM EDT

93.00USD-0.990%(-0.93)374

After-hours

Jul 23, 2026 4:00:30 PM EDT

94.48USD+0.058%(+0.05)97,692

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	92.2400	95.4500	91.9700	94.4300	+0.532%	377,109	0.000%
2026-07-22	95.4900	96.1700	92.2750	93.9300	-1.293%	640,356	+0.532%
2026-07-21	96.4400	96.4400	94.4200	95.1600	-0.439%	656,032	-0.767%
2026-07-20	97.9700	98.7400	95.4300	95.5800	-1.550%	377,934	-1.203%
2026-07-17	102.8700	102.8700	97.0100	97.0850	-5.153%	586,960	-2.735%
2026-07-16	98.5800	102.4300	96.4700	102.3600	+4.759%	1,855,049	-7.747%
2026-07-15	97.9800	99.6800	94.7500	97.7100	-1.093%	797,870	-3.357%
2026-07-14	98.6000	99.2800	96.7400	98.7900	+1.385%	334,595	-4.413%
2026-07-13	95.5300	97.8200	95.2200	97.4400	+1.723%	304,219	-3.089%
2026-07-10	96.3100	98.3299	95.1200	95.7900	-1.308%	319,031	-1.420%
2026-07-09	96.8300	98.0000	89.8900	97.0600	+0.821%	231,046	-2.710%
2026-07-08	98.2000	98.4100	95.3100	96.2700	-1.975%	411,841	-1.911%
2026-07-07	97.1600	99.4700	96.6550	98.2100	+3.390%	363,832	-3.849%
2026-07-06	96.1600	97.0550	94.4900	94.9900	-0.659%	343,597	-0.590%
2026-07-02	95.6300	96.3000	93.6800	95.6200	+0.273%	349,761	-1.245%
2026-07-01	96.1000	96.7900	94.8500	95.3600	-0.770%	331,615	-0.975%
2026-06-30	95.2400	97.3400	93.6200	96.1000	+0.850%	420,641	-1.738%
2026-06-29	95.0200	96.7300	94.7800	95.2900	-0.657%	573,361	-0.903%
2026-06-26	94.5800	96.7600	94.1150	95.9200	+1.653%	1,073,958	-1.553%
2026-06-25	95.7700	96.7250	93.8200	94.3600	-1.328%	308,855	+0.074%
2026-06-24	94.1800	95.7900	93.8450	95.6300	+1.540%	455,045	-1.255%
2026-06-23	93.2000	95.4200	91.9750	94.1800	+0.416%	627,251	+0.265%
2026-06-22	95.4700	97.6300	93.7700	93.7900	-1.688%	485,847	+0.682%
2026-06-18	93.7200	96.3750	91.6800	95.4000	+3.280%	774,199	-1.017%
2026-06-17	93.0900	94.5000	89.9100	92.3700	-0.827%	765,425	+2.230%
2026-06-16	94.0300	95.1600	92.5800	93.1400	-0.978%	689,165	+1.385%
2026-06-15	91.0100	94.4400	91.0100	94.0600	+3.647%	1,288,700	+0.393%
2026-06-12	90.6500	92.1000	89.5750	90.7500	+1.103%	473,408	+4.055%
2026-06-11	86.5900	89.8700	86.3800	89.7600	+5.266%	1,012,810	+5.203%
2026-06-10	83.0600	85.4975	82.3650	85.2700	+3.120%	496,665	+10.742%
2026-06-09	80.9050	83.3500	80.7550	82.6900	+2.213%	458,499	+14.198%
2026-06-08	80.9800	82.6400	80.7500	80.9000	+0.198%	397,126	+16.724%
2026-06-05	77.9000	81.3000	75.2400	80.7400	+4.127%	442,477	+16.956%
2026-06-04	78.4400	78.9200	77.2000	77.5400	-0.193%	189,310	+21.782%
2026-06-03	77.4900	78.9650	77.3350	77.6900	+0.013%	272,685	+21.547%
2026-06-02	76.4700	77.8800	76.4700	77.6800	+0.922%	320,563	+21.563%
2026-06-01	76.2300	77.8500	75.5400	76.9700	+0.562%	353,059	+22.684%
2026-05-29	77.8500	78.3550	76.2550	76.5400	-1.758%	354,279	+23.373%
2026-05-28	76.8400	78.3600	75.9100	77.9100	+1.406%	244,529	+21.204%
2026-05-27	77.3600	78.1650	75.0733	76.8300	-0.065%	391,915	+22.908%
2026-05-26	77.0200	77.5250	75.5100	76.8800	+0.549%	485,005	+22.828%
2026-05-22	78.4400	79.0900	76.1500	76.4600	-2.075%	378,020	+23.502%
2026-05-21	76.4600	78.5900	74.6200	78.0800	+0.957%	550,450	+20.940%
2026-05-20	77.4700	77.9900	76.4900	77.3400	+0.350%	400,724	+22.097%
2026-05-19	78.9600	79.6900	77.0600	77.0700	-3.361%	369,880	+22.525%
2026-05-18	80.5300	81.4300	78.5400	79.7500	-0.734%	596,592	+18.408%
2026-05-15	81.0100	81.9600	79.8850	80.3400	-1.035%	361,021	+17.538%
2026-05-14	81.3000	82.6800	80.5400	81.1800	+0.845%	469,287	+16.322%
2026-05-13	80.0000	81.6150	78.7950	80.5000	+0.625%	393,884	+17.304%
2026-05-12	80.7600	81.2200	79.1200	80.0000	-0.855%	497,128	+18.038%
2026-05-11	81.1600	82.0000	80.0800	80.6900	-1.248%	353,909	+17.028%
2026-05-08	81.3300	82.8112	80.7800	81.7100	+1.705%	356,825	+15.567%
2026-05-07	80.0100	80.5500	77.9600	80.3400	+0.225%	345,587	+17.538%
2026-05-06	79.1000	80.7900	79.0275	80.1600	+1.436%	539,438	+17.802%
2026-05-05	78.1700	79.6300	77.7800	79.0250	+1.327%	733,956	+19.494%
2026-05-04	78.1700	78.7200	76.3700	77.9900	-1.066%	699,276	+21.080%
2026-05-01	78.6100	79.2200	77.3350	78.8300	+1.585%	405,889	+19.789%
2026-04-30	76.8450	79.4050	74.3200	77.6000	+2.510%	901,960	+21.688%
2026-04-29	66.6000	76.3400	66.5700	75.7000	+17.839%	1,246,518	+24.742%
2026-04-28	67.0300	67.0300	63.4000	64.2400	-3.904%	638,120	+46.996%
2026-04-27	65.2400	67.4300	64.9900	66.8500	+2.108%	778,133	+41.257%
2026-04-24	64.6900	66.0550	63.6400	65.4700	+0.801%	353,693	+44.234%
2026-04-23	65.4600	66.4700	64.0900	64.9500	-0.930%	343,748	+45.389%
2026-04-22	65.6700	66.3400	64.4400	65.5600	+0.352%	364,723	+44.036%
2026-04-21	65.4400	66.2600	64.1700	65.3300	-0.275%	305,804	+44.543%
2026-04-20	65.5600	66.6200	65.4100	65.5100	-0.471%	284,790	+44.146%
2026-04-17	63.9700	65.9300	62.7900	65.8200	+4.509%	597,570	+43.467%
2026-04-16	64.5400	64.6600	61.0650	62.9800	-2.341%	455,661	+49.936%
2026-04-15	65.7400	66.0500	64.1400	64.4900	-2.568%	439,090	+46.426%
2026-04-14	64.4700	66.3300	63.9950	66.1900	+2.382%	493,115	+42.665%
2026-04-13	64.0200	64.8500	62.5200	64.6500	+0.186%	340,127	+46.063%
2026-04-10	64.4700	64.5700	63.3600	64.5300	-0.093%	247,606	+46.335%
2026-04-09	62.9200	64.6500	62.5900	64.5900	+2.054%	384,335	+46.199%
2026-04-08	62.0700	63.4000	61.8900	63.2900	+6.837%	580,330	+49.202%
2026-04-07	59.2000	59.6050	58.0500	59.2400	+0.034%	377,609	+59.402%
2026-04-06	57.7600	59.3700	57.4900	59.2200	+2.830%	400,995	+59.456%
2026-04-02	57.8100	58.0800	56.5600	57.5900	-1.673%	513,901	+63.969%
2026-04-01	59.7500	60.0550	58.3900	58.5700	-1.480%	451,937	+61.226%
2026-03-31	59.2900	60.2100	57.9300	59.4500	+0.985%	614,158	+58.839%
2026-03-30	59.5700	61.1875	58.5400	58.8700	-1.092%	418,364	+60.404%
2026-03-27	60.0600	60.2100	58.3300	59.5200	-1.555%	413,682	+58.653%
2026-03-26	60.7600	61.9800	60.1200	60.4600	-0.625%	422,281	+56.186%
2026-03-25	60.1900	60.9350	59.8200	60.8400	+2.132%	360,427	+55.210%
2026-03-24	57.9000	61.1899	57.8000	59.5700	+2.424%	429,725	+58.519%
2026-03-23	59.8800	60.1400	58.1100	58.1600	+0.207%	561,807	+62.362%
2026-03-20	60.0100	60.2700	57.4400	58.0400	-3.283%	1,164,266	+62.698%
2026-03-19	60.2500	61.2700	59.3050	60.0100	-1.348%	408,478	+57.357%
2026-03-18	61.9000	62.8800	60.8100	60.8300	-3.106%	410,018	+55.236%
2026-03-17	64.1600	64.7450	61.2900	62.7800	-2.013%	521,523	+50.414%
2026-03-16	65.1600	65.1600	63.9450	64.0700	-0.820%	321,895	+47.386%
2026-03-13	64.4500	64.7200	63.6301	64.6000	+0.985%	257,831	+46.176%
2026-03-12	63.4800	64.3200	62.9100	63.9700	-0.960%	249,984	+47.616%
2026-03-11	63.8200	64.8800	63.3250	64.5900	+0.906%	268,079	+46.199%
2026-03-10	63.1000	64.9600	63.0000	64.0100	+0.803%	548,841	+47.524%
2026-03-09	61.8200	63.6900	59.2600	63.5000	+0.954%	553,058	+48.709%
2026-03-06	61.8500	63.2100	61.4200	62.9000	-0.506%	380,430	+50.127%
2026-03-05	61.5900	63.6000	61.5900	63.2200	+1.120%	430,883	+49.367%
2026-03-04	61.9300	62.9200	60.8800	62.5200	+0.144%	461,311	+51.040%
2026-03-03	64.0700	64.6100	60.1950	62.4300	-5.150%	1,063,015	+51.257%
2026-03-02	69.5000	70.8000	63.9000	65.8200	-7.802%	1,195,150	+43.467%
2026-02-27	71.3300	71.9200	70.9000	71.3900	-0.971%	357,638	+32.273%
2026-02-26	72.7400	73.9400	71.9500	72.0900	-0.042%	355,774	+30.989%
2026-02-25	72.4300	72.4300	70.4300	72.1200	-0.421%	339,189	+30.935%
2026-02-24	71.4700	72.7600	70.6750	72.4250	+1.821%	479,004	+30.383%
2026-02-23	69.9000	71.4300	68.0500	71.1300	+1.585%	477,214	+32.757%
2026-02-20	69.4600	71.0600	68.7877	70.0200	+0.806%	384,048	+34.861%
2026-02-19	69.2800	70.8100	69.0000	69.4600	+0.245%	317,246	+35.949%
2026-02-18	68.4500	71.0350	68.4300	69.2900	+1.198%	423,166	+36.282%
2026-02-17	69.0300	69.7500	67.9653	68.4700	+0.044%	294,008	+37.914%
2026-02-13	68.6300	68.8100	67.7150	68.4400	+0.944%	246,287	+37.975%
2026-02-12	64.8500	69.4700	64.8500	67.8000	+5.690%	757,255	+39.277%
2026-02-11	63.7800	64.8700	60.6400	64.1500	-1.851%	685,138	+47.202%
2026-02-10	67.0000	67.9600	64.8400	65.3600	-2.287%	329,555	+44.477%
2026-02-09	67.0600	68.1100	66.1475	66.8900	+0.330%	308,499	+41.172%
2026-02-06	64.8200	66.9400	64.7450	66.6700	+3.944%	385,556	+41.638%
2026-02-05	63.8900	65.4850	63.7300	64.1400	+0.849%	411,208	+47.225%
2026-02-04	64.5000	65.2500	62.1850	63.6000	-1.042%	515,654	+48.475%
2026-02-03	63.3400	65.2250	63.2450	64.2700	+1.420%	376,394	+46.927%
2026-02-02	62.9000	63.7600	61.7000	63.3700	+0.747%	318,582	+49.014%
2026-01-30	62.3500	63.5800	61.1100	62.9000	-0.095%	457,634	+50.127%
2026-01-29	63.8200	64.0150	62.0700	62.9600	-0.975%	324,409	+49.984%
2026-01-28	64.6000	64.8450	62.9500	63.5800	-1.089%	346,978	+48.522%
2026-01-27	63.4400	65.0300	63.0000	64.2800	+0.942%	263,142	+46.904%
2026-01-26	64.2000	65.1700	63.0000	63.6800	-0.329%	238,908	+48.288%
2026-01-23	64.3700	64.6041	63.1850	63.8900	-1.420%	167,825	+47.801%
2026-01-22	65.6700	66.3000	64.3800	64.8100	-0.857%	376,333	+45.703%
2026-01-21	62.9300	65.7000	62.4450	65.3700	+3.124%	481,996	+44.455%
2026-01-20	63.9100	64.1300	62.3100	63.3900	-1.169%	340,924	+48.967%
2026-01-16	64.7400	64.7400	63.0200	64.1400	-0.635%	442,552	+47.225%
2026-01-15	60.2500	66.0850	60.2500	64.5500	+7.119%	1,011,047	+46.290%
2026-01-14	60.2400	61.4250	57.3900	60.2600	+0.433%	625,505	+56.704%
2026-01-13	61.9600	62.6000	59.0200	60.0000	-3.444%	480,766	+57.383%
2026-01-12	60.2000	62.7250	60.1400	62.1400	+1.886%	841,277	+51.963%
2026-01-09	60.4700	61.7500	59.8850	60.9900	+0.994%	301,417	+54.829%
2026-01-08	59.9700	60.9700	59.2500	60.3900	+0.516%	493,230	+56.367%
2026-01-07	61.2400	62.0500	59.9450	60.0800	-1.200%	692,621	+57.174%
2026-01-06	61.1100	62.6000	59.7800	60.8100	-0.360%	456,257	+55.287%
2026-01-05	61.9100	62.9400	61.0200	61.0300	-2.180%	509,110	+54.727%
2026-01-02	62.3300	63.5400	62.1000	62.3900	+0.096%	256,000	+51.354%
2025-12-31	62.5400	62.8800	61.8400	62.3300	-0.240%	273,418	+51.500%
2025-12-30	63.0500	63.9200	62.1000	62.4800	-1.202%	238,650	+51.136%
2025-12-29	63.5500	63.9000	62.8600	63.2400	-0.456%	226,858	+49.320%
2025-12-26	63.4000	63.8950	63.3200	63.5300	+0.095%	150,227	+48.638%
2025-12-24	63.7500	64.1800	63.1600	63.4700	-0.751%	166,613	+48.779%
2025-12-23	64.7000	65.0177	63.7150	63.9500	-1.388%	226,502	+47.662%
2025-12-22	64.2200	65.5600	64.0112	64.8500	+0.605%	324,434	+45.613%
2025-12-19	63.1000	65.0300	62.7600	64.4600	+1.640%	604,513	+46.494%
2025-12-18	64.1400	64.4258	62.8600	63.4200	-1.276%	325,129	+48.896%
2025-12-17	63.3600	64.6400	63.1500	64.2400	+1.437%	612,254	+46.996%
2025-12-16	62.9300	63.7200	62.0400	63.3300	+0.063%	356,028	+49.108%
2025-12-15	63.0000	64.2950	62.8250	63.2900	+1.313%	414,703	+49.202%
2025-12-12	62.5700	63.3800	61.3100	62.4700	-0.160%	367,416	+51.161%
2025-12-11	61.7800	63.2300	61.7800	62.5700	+1.690%	333,605	+50.919%
2025-12-10	60.2600	62.0150	59.6600	61.5300	+2.108%	502,282	+53.470%
2025-12-09	59.1000	60.7700	59.1000	60.2600	+1.980%	297,441	+56.704%
2025-12-08	59.6400	60.0600	58.6300	59.0900	-0.555%	424,641	+59.807%
2025-12-05	60.1600	61.3750	59.1250	59.4200	-1.606%	423,857	+58.920%
2025-12-04	60.2100	60.9550	59.0900	60.3900	+0.149%	407,711	+56.367%
2025-12-03	59.9900	60.8700	57.9150	60.3000	+0.483%	615,990	+56.600%
2025-12-02	60.1100	60.5700	59.1600	60.0100	+0.739%	454,185	+57.357%
2025-12-01	60.6500	61.1337	59.2400	59.5700	-2.854%	394,131	+58.519%
2025-11-28	61.7500	62.3000	60.7300	61.3200	-1.081%	152,916	+53.995%
2025-11-26	62.2200	63.3600	61.8200	61.9900	-0.241%	480,433	+52.331%
2025-11-25	59.5600	62.9750	59.5600	62.1400	+4.297%	624,465	+51.963%
2025-11-24	58.3800	61.4500	57.7251	59.5800	+1.742%	634,074	+58.493%
2025-11-21	57.3100	59.1100	56.4700	58.5600	+2.252%	610,343	+61.253%
2025-11-20	58.3400	60.0100	57.2100	57.2700	-1.190%	301,277	+64.886%
2025-11-19	57.9700	58.2000	56.4600	57.9600	+0.294%	259,005	+62.923%
2025-11-18	57.9200	58.5700	57.0550	57.7900	+0.139%	284,907	+63.402%
2025-11-17	59.0000	59.2400	57.2200	57.7100	-2.087%	496,876	+63.628%
2025-11-14	59.0400	59.8600	57.9150	58.9400	-0.941%	406,736	+60.214%
2025-11-13	61.7700	61.9000	59.0200	59.5000	-3.644%	510,267	+58.706%
2025-11-12	61.6800	62.9200	61.5700	61.7500	+0.276%	305,795	+52.923%
2025-11-11	62.5300	62.9350	61.2267	61.5800	-1.629%	270,541	+53.345%
2025-11-10	62.4800	62.9700	62.0100	62.6000	+0.385%	236,869	+50.847%
2025-11-07	63.8200	63.9800	62.0400	62.3600	-2.042%	655,970	+51.427%
2025-11-06	63.0200	64.2150	62.4150	63.6600	+0.205%	316,143	+48.335%
2025-11-05	61.8900	64.0300	61.7800	63.5300	+2.303%	449,202	+48.638%
2025-11-04	61.0700	62.5100	60.5900	62.1000	+2.273%	555,929	+52.061%
2025-11-03	58.7600	60.8700	58.1150	60.7200	+2.915%	419,353	+55.517%
2025-10-31	59.1300	60.7700	58.3500	59.0000	-1.617%	454,923	+60.051%
2025-10-30	62.3500	62.8200	59.4500	59.9700	-3.817%	904,447	+57.462%
2025-10-29	63.4200	63.6100	58.8500	62.3500	+6.381%	924,935	+51.451%
2025-10-28	58.0600	60.4400	57.1291	58.6100	+0.480%	618,783	+61.116%
2025-10-27	59.5900	59.9600	58.2250	58.3300	-0.359%	418,216	+61.889%
2025-10-24	59.2500	59.7200	58.1200	58.5400	-0.374%	267,310	+61.309%
2025-10-23	59.7600	59.7600	58.2300	58.7600	-1.756%	280,428	+60.705%
2025-10-22	59.3900	60.1900	59.0050	59.8100	+0.319%	270,917	+57.883%
2025-10-21	58.3900	59.8600	57.7700	59.6200	+2.264%	656,104	+58.386%
2025-10-20	58.1100	58.7000	57.7900	58.3000	+0.258%	303,248	+61.973%
2025-10-17	57.7400	58.4700	57.3400	58.1500	+0.675%	272,453	+62.390%
2025-10-16	59.0400	59.3500	57.2600	57.7600	-2.350%	296,774	+63.487%
2025-10-15	58.3600	59.6200	58.0300	59.1500	+2.000%	301,428	+59.645%
2025-10-14	57.4500	59.1000	57.3600	57.9900	+0.660%	448,644	+62.838%
2025-10-13	57.2000	57.7100	56.0823	57.6100	+0.893%	310,066	+63.913%
2025-10-10	56.7100	57.6500	56.1200	57.1000	+1.746%	477,552	+65.377%
2025-10-09	56.5400	56.8250	55.7072	56.1200	-0.373%	327,923	+68.264%
2025-10-08	56.3200	56.7550	54.8400	56.3300	+0.968%	384,121	+67.637%
2025-10-07	54.3600	56.0800	53.2400	55.7900	+2.161%	625,812	+69.260%
2025-10-06	55.0100	55.2300	54.2600	54.6100	-1.497%	355,115	+72.917%
2025-10-03	55.0500	55.8000	54.6100	55.4400	+0.526%	548,500	+70.328%
2025-10-02	54.4600	55.3900	53.2000	55.1500	+1.007%	789,732	+71.224%
2025-10-01	57.7000	57.9600	54.2000	54.6000	-6.395%	1,374,495	+72.949%
2025-09-30	58.6700	58.8700	57.9500	58.3300	-0.256%	307,714	+61.889%
2025-09-29	58.7300	58.7300	57.5500	58.4800	-0.102%	537,493	+61.474%
2025-09-26	59.6200	59.6200	58.2100	58.5400	-1.844%	648,313	+61.309%
2025-09-25	59.4800	59.8700	58.7500	59.6400	+0.336%	440,229	+58.333%
2025-09-24	61.4200	62.0950	59.1811	59.4400	-3.663%	739,258	+58.866%
2025-09-23	60.0200	62.0800	59.9400	61.7000	+2.833%	529,590	+53.047%
2025-09-22	64.3800	64.6350	59.9600	60.0000	-7.593%	645,737	+57.383%
2025-09-19	66.6900	66.8595	64.8500	64.9300	-2.639%	568,399	+45.434%
2025-09-18	67.6800	68.3000	66.2850	66.6900	-1.112%	364,428	+41.595%
2025-09-17	65.8200	68.2700	65.7600	67.4400	+2.742%	360,923	+40.021%
2025-09-16	66.5700	66.9048	64.1800	65.6400	-1.471%	893,750	+43.860%
2025-09-15	65.9700	67.1250	65.8200	66.6200	+0.680%	329,313	+41.744%
2025-09-12	66.1600	66.8850	65.7900	66.1700	+0.273%	370,523	+42.708%
2025-09-11	64.5000	66.1300	64.5000	65.9900	+2.405%	589,398	+43.097%
2025-09-10	64.5000	64.7250	62.9600	64.4400	-0.294%	268,104	+46.539%
2025-09-09	64.8400	65.1000	63.5648	64.6300	-0.324%	365,379	+46.109%
2025-09-08	64.2000	64.8400	63.5200	64.8400	+1.360%	328,687	+45.635%
2025-09-05	65.2600	65.6500	63.4000	63.9700	-1.962%	357,055	+47.616%
2025-09-04	63.9200	65.4400	63.9200	65.2500	+2.273%	290,024	+44.720%
2025-09-03	64.1900	65.0000	62.9400	63.8000	-1.193%	507,143	+48.009%
2025-09-02	62.9600	64.6050	62.7477	64.5700	+2.265%	383,923	+46.244%
2025-08-29	63.2100	63.8700	62.3800	63.1400	+0.366%	412,955	+49.557%
2025-08-28	62.6000	63.2550	61.8071	62.9100	+0.479%	307,147	+50.103%
2025-08-27	62.3500	63.0500	61.1100	62.6100	-0.761%	405,568	+50.823%
2025-08-26	65.2100	65.4600	62.4900	63.0900	-3.132%	353,215	+49.675%
2025-08-25	63.7400	65.2400	63.5300	65.1300	+1.639%	441,303	+44.987%
2025-08-22	61.7200	64.2500	61.5600	64.0800	+3.723%	319,841	+47.363%
2025-08-21	62.1400	62.7950	61.5600	61.7800	-0.210%	357,310	+52.849%
2025-08-20	61.1500	62.0300	60.8950	61.9100	+0.831%	360,149	+52.528%
2025-08-19	61.8000	62.7150	61.2300	61.4000	-0.647%	304,899	+53.795%
2025-08-18	61.8800	62.2200	61.1700	61.8000	+0.406%	273,474	+52.799%
2025-08-15	61.4100	61.9600	61.2000	61.5500	+0.424%	402,132	+53.420%
2025-08-14	63.5100	63.6150	61.2300	61.2900	-3.753%	372,420	+54.071%
2025-08-13	63.1700	64.5600	62.5000	63.6800	+1.450%	360,476	+48.288%
2025-08-12	62.3000	63.0700	62.0300	62.7700	+0.754%	285,599	+50.438%
2025-08-11	62.3700	63.0600	62.0200	62.3000	-0.915%	366,452	+51.573%
2025-08-08	64.3000	64.7583	62.7500	62.8750	-1.681%	565,452	+50.187%
2025-08-07	65.6000	65.7700	62.9200	63.9500	-2.767%	362,148	+47.662%
2025-08-06	65.4600	66.7700	65.4450	65.7700	+0.397%	569,923	+43.576%
2025-08-05	67.2000	67.3800	65.4450	65.5100	-2.078%	394,220	+44.146%
2025-08-04	67.4100	68.1700	66.5550	66.9000	-0.771%	1,684,081	+41.151%
2025-08-01	68.2100	68.9400	66.7900	67.4200	-1.663%	612,988	+40.062%
2025-07-31	66.9000	68.6600	65.6600	68.5600	+2.451%	857,536	+37.733%
2025-07-30	64.6400	68.5850	61.8400	66.9200	+8.707%	1,097,817	+41.109%
2025-07-29	62.8300	63.3800	61.4500	61.5600	-1.787%	644,757	+53.395%
2025-07-28	62.5100	63.2400	62.3700	62.6800	+0.723%	319,253	+50.654%
2025-07-25	62.0900	62.9900	61.9300	62.2300	+0.549%	323,385	+51.744%
2025-07-24	64.0500	64.1150	61.8000	61.8900	-3.538%	486,788	+52.577%
2025-07-23	63.9200	65.2100	62.3101	64.1600	+0.078%	230,211	+47.179%
2025-07-22	65.8400	66.0811	62.6400	64.1100	-2.286%	422,929	+47.294%
2025-07-21	65.0600	66.0100	64.8300	65.6100	+1.219%	264,094	+43.926%
2025-07-18	67.2620	67.2620	64.3301	64.8200	-2.247%	304,142	+45.680%
2025-07-17	64.8200	66.5000	64.3700	66.3100	+2.966%	492,150	+42.407%
2025-07-16	63.6400	64.4600	62.8093	64.4000	+0.531%	559,833	+46.630%
2025-07-15	65.6500	65.8799	63.9300	64.0600	-2.585%	404,327	+47.409%
2025-07-14	65.6700	65.8262	64.3000	65.7600	+0.843%	316,111	+43.598%
2025-07-11	63.6000	65.4200	63.5925	65.2100	+2.904%	379,345	+44.809%
2025-07-10	63.8000	64.1000	63.0000	63.3700	-0.783%	251,275	+49.014%
2025-07-09	63.0100	63.9500	62.0700	63.8700	+1.777%	377,588	+47.847%
2025-07-08	67.4500	67.8233	60.3850	62.7550	-6.399%	1,353,360	+50.474%
2025-07-07	63.9400	68.2800	63.6101	67.0450	+4.856%	1,521,594	+40.846%
2025-07-03	63.6000	64.3900	63.0200	63.9400	+0.741%	207,492	+47.685%
2025-07-02	62.6800	63.7500	62.2798	63.4700	+1.099%	474,370	+48.779%
2025-07-01	63.4400	64.0700	62.6500	62.7800	-1.614%	373,466	+50.414%
2025-06-30	63.5500	64.9400	63.0200	63.8100	+0.441%	634,303	+47.986%
2025-06-27	63.3100	63.8750	61.9350	63.5300	+0.745%	740,320	+48.638%
2025-06-26	64.0300	64.4799	62.8050	63.0600	-1.160%	508,211	+49.746%
2025-06-25	64.3300	64.5300	62.8100	63.8000	-0.947%	354,503	+48.009%
2025-06-24	63.5800	65.1800	62.9000	64.4100	+2.433%	710,330	+46.608%
2025-06-23	61.5700	63.2100	61.5050	62.8800	+2.244%	282,042	+50.175%
2025-06-20	61.0500	61.7800	60.8600	61.5000	+0.977%	943,862	+53.545%
2025-06-18	62.7700	62.9200	60.8200	60.9050	-2.583%	472,941	+55.045%
2025-06-17	62.6600	63.5800	62.1838	62.5200	-1.076%	242,218	+51.040%
2025-06-16	62.1600	63.3600	62.0137	63.2000	+2.814%	363,672	+49.415%
2025-06-13	61.1300	62.0900	61.0200	61.4700	-0.887%	246,402	+53.620%
2025-06-12	60.9200	62.0650	60.2300	62.0200	+1.043%	237,318	+52.257%
2025-06-11	62.7600	62.8400	61.3300	61.3800	-2.043%	546,101	+53.845%
2025-06-10	63.4300	64.1750	62.1864	62.6600	-1.198%	258,596	+50.702%
2025-06-09	63.3500	63.6300	62.6100	63.4200	+0.428%	334,436	+48.896%
2025-06-06	63.5400	63.7600	62.5800	63.1500	+0.557%	244,151	+49.533%
2025-06-05	61.7000	63.4550	61.1400	62.8000	+1.487%	391,248	+50.366%
2025-06-04	61.7000	62.2100	60.8900	61.8800	-0.081%	526,176	+52.602%
2025-06-03	64.3500	66.2600	60.5500	61.9300	-4.133%	1,048,006	+52.479%
2025-06-02	63.4300	64.6850	63.2600	64.6000	+1.286%	340,517	+46.176%
2025-05-30	63.8400	64.1650	63.2500	63.7800	-0.546%	476,176	+48.056%
2025-05-29	64.5300	64.6700	63.5000	64.1300	+0.078%	234,695	+47.248%
2025-05-28	63.5300	64.4000	63.2600	64.0800	+0.866%	309,631	+47.363%
2025-05-27	62.8800	64.1200	62.4800	63.5300	+2.253%	376,403	+48.638%
2025-05-23	61.2300	62.8700	60.8200	62.1300	+0.583%	437,430	+51.988%
2025-05-22	63.9900	64.3600	61.6900	61.7700	-3.394%	412,779	+52.874%
2025-05-21	64.8200	65.3400	63.5200	63.9400	-2.098%	276,498	+47.685%
2025-05-20	64.7000	65.3900	64.3300	65.3100	+0.787%	308,867	+44.587%
2025-05-19	64.2000	64.8600	63.7722	64.8000	-0.476%	369,237	+45.725%
2025-05-16	63.9900	65.3750	63.8817	65.1100	+1.655%	420,187	+45.031%
2025-05-15	63.0500	64.5500	62.9300	64.0500	+0.819%	355,825	+47.432%
2025-05-14	61.2700	63.7400	60.8700	63.5300	+3.672%	520,094	+48.638%
2025-05-13	61.8000	62.5600	61.0000	61.2800	-0.825%	531,415	+54.096%
2025-05-12	63.7600	64.0100	61.4800	61.7900	-0.032%	332,025	+52.824%
2025-05-09	62.3500	62.7800	60.9450	61.8100	-0.961%	266,705	+52.775%
2025-05-08	62.3100	63.1800	61.7250	62.4100	+0.678%	403,013	+51.306%
2025-05-07	61.0200	62.5600	61.0000	61.9900	+1.457%	480,508	+52.331%
2025-05-06	60.7000	61.3000	59.6200	61.1000	+0.576%	574,973	+54.550%
2025-05-05	59.4000	61.1400	58.6900	60.7500	+1.351%	656,410	+55.440%
2025-05-02	58.0300	60.0300	58.0300	59.9400	+4.017%	646,082	+57.541%
2025-05-01	57.3500	59.2900	57.3400	57.6250	+1.150%	606,763	+63.870%
2025-04-30	53.9800	57.5100	53.2001	56.9700	+6.926%	895,681	+65.754%
2025-04-29	52.7500	53.6800	52.1600	53.2800	+0.377%	539,550	+77.233%
2025-04-28	53.1800	53.8950	52.2100	53.0800	-0.056%	399,992	+77.901%
2025-04-25	52.6200	53.6850	51.9500	53.1100	+0.721%	427,320	+77.801%
2025-04-24	53.4300	54.3900	52.6900	52.7300	-2.080%	492,701	+79.082%
2025-04-23	54.9900	55.8600	53.6150	53.8500	0.000%	468,821	+75.357%
2025-04-22	52.2900	54.4300	51.5300	53.8500	+2.581%	483,149	+75.357%
2025-04-21	52.5000	54.1400	51.5950	52.4950	-2.244%	283,936	+79.884%
2025-04-17	53.2300	54.3000	53.1800	53.7000	+1.397%	402,020	+75.847%
2025-04-16	53.4000	53.8900	52.2600	52.9600	-1.102%	487,944	+78.304%
2025-04-15	54.5200	55.1720	53.4800	53.5500	-1.581%	499,520	+76.340%
2025-04-14	53.5300	54.8400	53.2000	54.4100	+2.159%	535,866	+73.553%
2025-04-11	51.6200	53.3400	50.8200	53.2600	+3.337%	673,491	+77.300%
2025-04-10	51.1700	52.7372	50.7800	51.5400	-1.885%	535,218	+83.217%
2025-04-09	48.3200	53.2100	47.4500	52.5300	+7.029%	771,649	+79.764%
2025-04-08	51.1400	51.6828	48.3900	49.0800	-0.728%	513,257	+92.400%
2025-04-07	47.5000	52.4600	45.0000	49.4400	-1.120%	632,347	+90.999%
2025-04-04	49.7700	50.6200	48.1500	50.0000	-3.587%	698,688	+88.860%
2025-04-03	52.7000	53.8200	51.7500	51.8600	-6.743%	397,025	+82.086%
2025-04-02	55.0000	56.0200	54.4401	55.6100	+0.798%	290,505	+69.808%
2025-04-01	53.8200	56.0900	53.4400	55.1700	+1.304%	496,243	+71.162%
2025-03-31	52.7600	54.7650	52.7600	54.4600	+1.852%	352,100	+73.393%
2025-03-28	53.7100	53.9100	52.3850	53.4700	-0.410%	300,262	+76.604%
2025-03-27	53.0500	54.4900	52.0600	53.6900	+1.168%	621,021	+75.880%
2025-03-26	53.5900	54.0200	52.4550	53.0700	-0.952%	241,115	+77.935%
2025-03-25	54.3800	55.1500	53.4500	53.5800	-1.706%	386,865	+76.241%
2025-03-24	53.4600	54.5200	53.0700	54.5100	+3.789%	399,455	+73.234%
2025-03-21	51.5300	52.9650	51.1465	52.5200	+0.825%	705,182	+79.798%
2025-03-20	51.6400	53.0700	51.4600	52.0900	-0.459%	306,997	+81.282%
2025-03-19	52.0000	52.7600	51.1200	52.3300	+0.596%	423,541	+80.451%
2025-03-18	52.1100	52.8085	51.0000	52.0200	-0.649%	471,234	+81.526%
2025-03-17	52.0000	53.2500	52.0000	52.3600	-0.191%	348,183	+80.348%
2025-03-14	52.4400	53.4500	52.2650	52.4600	+0.672%	472,074	+80.004%
2025-03-13	53.0700	53.0900	50.3780	52.1100	-2.233%	792,234	+81.213%
2025-03-12	53.7800	54.0500	52.8600	53.3000	+1.139%	400,796	+77.167%
2025-03-11	52.8800	54.0000	51.9100	52.7000	-0.340%	628,319	+79.184%
2025-03-10	55.9600	56.1500	51.9700	52.8800	-6.704%	896,531	+78.574%
2025-03-07	59.0700	59.1750	55.5600	56.6800	-3.932%	914,096	+66.602%
2025-03-06	61.5500	62.8500	58.9000	59.0000	-5.373%	499,243	+60.051%
2025-03-05	62.0300	62.5700	61.4313	62.3500	+0.516%	540,277	+51.451%
2025-03-04	61.7000	62.7400	60.5500	62.0300	-0.032%	661,565	+52.233%
2025-03-03	62.5800	63.6350	61.4600	62.0500	-0.847%	875,178	+52.184%
2025-02-28	62.0000	62.6250	60.3168	62.5800	+1.033%	499,481	+50.895%
2025-02-27	64.0400	64.3550	61.5150	61.9400	-2.809%	464,506	+52.454%
2025-02-26	63.7600	64.9250	63.1400	63.7300	+0.094%	306,293	+48.172%
2025-02-25	64.3300	64.4999	62.6300	63.6700	-0.344%	457,872	+48.312%
2025-02-24	63.8800	64.3900	62.7900	63.8900	+0.789%	404,807	+47.801%
2025-02-21	65.4400	65.4500	63.2000	63.3900	-2.402%	434,760	+48.967%
2025-02-20	65.3600	66.2664	64.7450	64.9500	-1.021%	913,880	+45.389%
2025-02-19	66.0200	66.2800	64.6900	65.6200	-1.100%	630,187	+43.904%
2025-02-18	65.3700	66.5100	64.8250	66.3500	+1.608%	1,088,080	+42.321%
2025-02-14	63.7100	65.4250	63.0000	65.3000	+3.355%	569,032	+44.609%
2025-02-13	61.0000	63.7800	60.5300	63.1800	+5.989%	968,283	+49.462%
2025-02-12	57.0000	62.1300	56.1000	59.6100	+9.416%	2,312,588	+58.413%
2025-02-11	54.0000	54.5600	53.5100	54.4800	+0.350%	340,761	+73.330%
2025-02-10	54.2000	54.9750	53.5200	54.2900	+0.148%	288,432	+73.936%
2025-02-07	55.9200	56.0200	54.1600	54.2100	-3.093%	545,587	+74.193%
2025-02-06	55.2900	55.9900	55.1300	55.9400	+1.488%	269,360	+68.806%
2025-02-05	55.6000	56.1750	54.7400	55.1200	-0.756%	390,839	+71.317%
2025-02-04	54.4500	55.7200	53.7600	55.5400	+1.461%	622,890	+70.022%
2025-02-03	53.0100	56.6500	52.3200	54.7400	+1.634%	788,406	+72.506%
2025-01-31	54.3500	54.6100	53.7000	53.8600	-1.229%	204,111	+75.325%