Dark

CHTR
Charter Comm Inc Del CL A New
stock NASDAQ

At Close

Nov 5, 2025 3:59:42 PM EST

225.13USD+1.892%(+4.18)2,154,785

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 5, 2025 8:38:30 AM EST

220.76USD-0.086%(-0.19)715

After-hours

Nov 5, 2025 4:00:30 PM EST

225.15USD+0.009%(+0.02)10,303

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-05	221.6300	226.5400	220.390000	225.1300	+1.892%	2,154,785	0.000%
2025-11-04	222.5400	222.6000	217.680000	220.9500	-0.554%	1,854,002	+1.892%
2025-11-03	231.8200	231.8200	215.000000	222.1800	-4.986%	2,972,646	+1.328%
2025-10-31	218.0000	234.6150	215.925000	233.8400	+1.265%	4,284,106	-3.725%
2025-10-30	225.0000	243.6000	224.280000	230.9200	-4.405%	3,957,195	-2.507%
2025-10-29	245.5300	247.8700	238.620100	241.5600	-2.941%	3,193,093	-6.802%
2025-10-28	245.0000	249.8400	242.810000	248.8800	+1.402%	1,983,019	-9.543%
2025-10-27	244.7700	247.6559	243.439900	245.4400	+0.508%	2,278,710	-8.275%
2025-10-24	246.2200	247.7600	244.000000	244.2000	+0.115%	1,446,382	-7.809%
2025-10-23	246.1100	246.5940	243.610000	243.9200	-0.416%	2,006,086	-7.703%
2025-10-22	252.6800	252.6800	244.190000	244.9400	-3.002%	2,258,766	-8.088%
2025-10-21	251.3700	255.0000	249.170000	252.5200	+0.402%	1,423,241	-10.847%
2025-10-20	254.4100	254.4100	248.170000	251.5100	-0.652%	1,507,372	-10.489%
2025-10-17	254.6000	256.5976	251.230000	253.1600	-0.854%	1,727,607	-11.072%
2025-10-16	265.0400	265.7900	252.590000	255.3400	-3.485%	2,011,615	-11.831%
2025-10-15	266.7700	268.4700	263.675000	264.5600	-0.635%	1,144,683	-14.904%
2025-10-14	258.9900	268.7650	258.880000	266.2500	+2.907%	1,360,957	-15.444%
2025-10-13	259.4900	264.1200	258.200000	258.7300	-0.293%	1,964,341	-12.987%
2025-10-10	264.9700	269.6750	259.160000	259.4900	-2.079%	1,694,821	-13.241%
2025-10-09	273.9100	275.5800	264.560000	265.0000	-3.415%	2,088,955	-15.045%
2025-10-08	277.6300	278.1000	271.850000	274.3700	-0.763%	1,445,879	-17.947%
2025-10-07	282.0100	284.6000	274.900000	276.4800	-2.214%	1,425,266	-18.573%
2025-10-06	281.8500	283.5200	276.667800	282.7400	+0.975%	1,341,127	-20.376%
2025-10-03	270.3100	281.2699	270.310000	280.0100	+3.857%	1,684,666	-19.599%
2025-10-02	275.0400	276.8450	269.210000	269.6100	-1.996%	1,787,017	-16.498%
2025-10-01	275.3200	276.5850	270.990000	275.1000	-0.002%	2,039,676	-18.164%
2025-09-30	276.5500	285.8200	274.960000	275.1050	-0.368%	4,552,185	-18.166%
2025-09-29	274.7500	279.1100	272.060000	276.1200	+0.995%	2,151,479	-18.467%
2025-09-26	272.8600	278.2500	271.690000	273.4000	+1.046%	2,574,034	-17.655%
2025-09-25	262.4800	271.1500	260.100000	270.5700	+2.726%	2,050,683	-16.794%
2025-09-24	266.3000	267.1950	261.470000	263.3900	-1.367%	1,438,937	-14.526%
2025-09-23	266.1450	275.4520	265.645000	267.0400	+0.342%	2,417,262	-15.694%
2025-09-22	262.5000	266.5250	260.000000	266.1300	+1.364%	1,754,610	-15.406%
2025-09-19	263.1000	264.5000	260.000000	262.5500	+0.145%	3,206,412	-14.253%
2025-09-18	266.7100	268.6108	261.350000	262.1700	-2.183%	1,832,709	-14.128%
2025-09-17	261.5700	274.6415	261.400000	268.0200	+2.658%	2,258,885	-16.003%
2025-09-16	260.2100	262.7700	258.250000	261.0800	+0.138%	1,720,778	-13.770%
2025-09-15	264.6600	266.7600	259.050000	260.7200	-1.017%	1,476,589	-13.651%
2025-09-12	264.0000	266.1300	256.105000	263.4000	-0.197%	1,764,167	-14.529%
2025-09-11	262.0000	264.5000	258.475000	263.9200	+0.350%	1,605,899	-14.698%
2025-09-10	263.1600	265.9623	260.290000	263.0000	-0.133%	1,701,820	-14.399%
2025-09-09	262.6500	264.1900	259.020000	263.3500	-0.201%	1,742,947	-14.513%
2025-09-08	255.4400	264.1200	251.800000	263.8800	+0.910%	1,853,518	-14.685%
2025-09-05	259.3400	266.5700	259.050000	261.5000	+0.767%	2,245,940	-13.908%
2025-09-04	261.7900	267.6000	255.330000	259.5100	-0.655%	2,801,366	-13.248%
2025-09-03	263.7000	265.0800	258.360000	261.2200	-1.210%	2,130,990	-13.816%
2025-09-02	262.5000	266.5000	261.580000	264.4200	-0.437%	1,723,085	-14.859%
2025-08-29	263.1200	265.8800	262.500000	265.5800	+0.740%	1,707,764	-15.231%
2025-08-28	269.1500	269.1600	262.860000	263.6300	-2.051%	1,611,220	-14.604%
2025-08-27	265.1300	269.9300	264.780000	269.1500	+0.930%	1,472,178	-16.355%
2025-08-26	272.0900	272.7950	264.382500	266.6700	-2.476%	2,456,918	-15.577%
2025-08-25	275.4200	276.6900	272.810000	273.4400	-1.491%	1,212,365	-17.667%
2025-08-22	270.1200	282.5950	269.580000	277.5800	+3.582%	1,820,676	-18.895%
2025-08-21	265.5600	268.8700	264.220000	267.9800	+0.510%	1,185,693	-15.990%
2025-08-20	268.0900	269.2400	265.192138	266.6200	-0.146%	1,830,329	-15.561%
2025-08-19	266.8100	271.0300	264.750000	267.0100	+0.075%	1,825,605	-15.685%
2025-08-18	268.0600	268.9782	265.510000	266.8100	-0.370%	1,486,818	-15.622%
2025-08-15	264.8400	268.1450	263.630000	267.8000	+1.748%	1,697,939	-15.934%
2025-08-14	266.0200	267.2609	259.149200	263.2000	-2.156%	1,946,956	-14.464%
2025-08-13	261.6800	270.2000	261.370000	269.0000	+2.244%	2,231,494	-16.309%
2025-08-12	259.9600	265.1699	259.375000	263.0950	+1.671%	1,645,426	-14.430%
2025-08-11	257.2900	262.8100	254.670000	258.7700	+0.857%	1,918,224	-13.000%
2025-08-08	258.9000	260.7000	256.030000	256.5700	-0.854%	1,782,168	-12.254%
2025-08-07	262.6100	264.4900	257.060000	258.7800	-1.244%	1,992,188	-13.003%
2025-08-06	265.8300	268.1500	260.820000	262.0400	-1.481%	2,335,090	-14.086%
2025-08-05	261.7500	268.5800	261.740000	265.9800	+1.616%	3,549,404	-15.358%
2025-08-04	265.6200	268.6700	260.760000	261.7500	-1.111%	2,670,034	-13.990%
2025-08-01	270.5300	271.6600	263.560000	264.6900	-1.734%	2,563,522	-14.946%
2025-07-31	278.5600	283.4800	268.585000	269.3600	-3.762%	3,532,503	-16.420%
2025-07-30	280.4500	285.9600	274.000000	279.8900	-0.281%	3,908,559	-19.565%
2025-07-29	297.3700	298.2100	280.110000	280.6800	-5.897%	4,374,486	-19.791%
2025-07-28	309.0100	309.4000	296.370000	298.2700	-3.706%	4,020,603	-24.521%
2025-07-25	329.0000	335.5200	307.340000	309.7500	-18.487%	9,638,050	-27.319%
2025-07-24	397.8800	398.7400	379.080000	380.0000	-4.549%	2,573,997	-40.755%
2025-07-23	395.3000	402.1500	393.230000	398.1100	+0.571%	1,196,926	-43.450%
2025-07-22	389.0800	399.3500	389.080000	395.8500	+1.790%	1,331,232	-43.127%
2025-07-21	386.0800	389.8700	384.030000	388.8900	+1.782%	1,367,542	-42.110%
2025-07-18	385.1800	385.9600	378.770000	382.0800	-0.386%	1,122,285	-41.078%
2025-07-17	380.0000	387.7300	378.000000	383.5600	+1.038%	1,545,002	-41.305%
2025-07-16	385.8900	387.9900	377.985000	379.6200	-0.968%	1,446,139	-40.696%
2025-07-15	397.6700	399.5200	383.100000	383.3300	-4.074%	2,124,186	-41.270%
2025-07-14	391.2900	400.1500	391.090000	399.6100	+1.889%	823,332	-43.663%
2025-07-11	399.4800	401.8850	391.790000	392.2000	-2.336%	813,959	-42.598%
2025-07-10	403.3200	406.5800	401.100000	401.5800	-0.491%	927,185	-43.939%
2025-07-09	409.7300	413.1350	400.000000	403.5600	-1.968%	1,503,489	-44.214%
2025-07-08	406.6500	412.6800	405.980000	411.6600	+0.818%	967,424	-45.312%
2025-07-07	416.2400	422.2900	406.996800	408.3200	-2.074%	1,316,231	-44.864%
2025-07-03	414.0000	420.5000	411.345000	416.9700	+1.142%	516,683	-46.008%
2025-07-02	416.3600	417.9075	411.370000	412.2600	-1.425%	853,964	-45.391%
2025-07-01	407.8200	419.8000	407.800000	418.2200	+2.302%	1,328,626	-46.169%
2025-06-30	402.5000	410.3800	402.250000	408.8100	+1.955%	1,281,858	-44.930%
2025-06-27	395.6900	402.7800	395.090000	400.9700	+1.766%	1,942,812	-43.854%
2025-06-26	398.0300	399.4628	390.040000	394.0100	-1.213%	940,487	-42.862%
2025-06-25	401.7850	403.7500	397.365000	398.8500	-1.152%	933,350	-43.555%
2025-06-24	395.2500	404.0200	392.685000	403.5000	+2.782%	1,057,685	-44.206%
2025-06-23	388.9600	392.8500	385.890000	392.5800	+1.607%	787,386	-42.654%
2025-06-20	381.3700	388.8950	380.080000	386.3700	+2.369%	1,981,311	-41.732%
2025-06-18	374.4700	381.8800	372.955000	377.4300	+1.020%	907,769	-40.352%
2025-06-17	375.1300	378.4650	370.580000	373.6200	-0.429%	1,290,713	-39.744%
2025-06-16	389.9900	392.6900	374.200000	375.2300	-3.470%	1,470,187	-40.002%
2025-06-13	392.3700	394.8800	387.780000	388.7200	-2.061%	1,311,154	-42.084%
2025-06-12	399.6700	400.2900	395.655000	396.9000	-0.723%	919,691	-43.278%
2025-06-11	406.7500	408.6100	397.910000	399.7900	-1.716%	1,014,277	-43.688%
2025-06-10	396.2800	406.9100	395.745000	406.7700	+3.095%	1,077,988	-44.654%
2025-06-09	395.3900	398.6100	394.062500	394.5600	-0.477%	806,255	-42.942%
2025-06-06	394.8900	399.4500	393.720000	396.4500	+1.324%	816,225	-43.214%
2025-06-05	388.8100	393.9900	388.810000	391.2700	+0.643%	942,193	-42.462%
2025-06-04	392.4100	395.2400	388.740000	388.7700	-0.519%	878,049	-42.092%
2025-06-03	391.8000	393.2000	382.170000	390.8000	-1.008%	1,578,601	-42.393%
2025-06-02	391.0250	395.8800	384.680000	394.7800	-0.376%	1,251,218	-42.973%
2025-05-30	395.5100	397.3400	388.060000	396.2700	+0.116%	1,829,863	-43.188%
2025-05-29	407.5900	407.5900	392.030000	395.8100	-2.840%	1,488,347	-43.122%
2025-05-28	409.4300	413.3150	406.180000	407.3800	-0.912%	787,964	-44.737%
2025-05-27	409.7100	412.4900	407.450000	411.1300	+1.174%	1,570,868	-45.241%
2025-05-23	404.2300	408.9600	401.995000	406.3600	-0.871%	1,146,397	-44.598%
2025-05-22	417.2000	418.3650	409.580000	409.9300	-1.326%	1,425,505	-45.081%
2025-05-21	421.2200	424.2500	413.570000	415.4400	-1.901%	1,355,799	-45.809%
2025-05-20	421.8900	427.3900	418.560000	423.4900	+1.161%	1,236,253	-46.839%
2025-05-19	425.9600	430.8300	415.470000	418.6300	-2.018%	1,821,588	-46.222%
2025-05-16	423.6000	437.0600	419.450000	427.2500	+1.830%	3,625,442	-47.307%
2025-05-15	413.5700	423.1750	412.580000	419.5700	+1.380%	1,281,949	-46.343%
2025-05-14	407.0300	414.4500	407.030000	413.8600	+0.664%	1,078,759	-45.602%
2025-05-13	402.0000	413.2100	392.180000	411.1300	+2.139%	1,540,686	-45.241%
2025-05-12	410.0000	410.9900	399.470000	402.5200	+0.197%	1,064,139	-44.070%
2025-05-09	404.6100	405.3900	400.530000	401.7300	-0.663%	902,743	-43.960%
2025-05-08	404.7800	408.8300	403.560000	404.4100	+0.067%	1,055,832	-44.331%
2025-05-07	403.2900	407.8700	400.870000	404.1400	+0.530%	1,113,985	-44.294%
2025-05-06	392.3650	402.8350	390.500000	402.0100	+1.971%	1,145,247	-43.999%
2025-05-05	385.0700	399.9400	382.940000	394.2400	+2.400%	1,311,408	-42.895%
2025-05-02	386.1700	387.4800	383.200000	385.0000	+0.522%	1,740,813	-41.525%
2025-05-01	388.3000	392.5650	382.670000	383.0000	-2.261%	1,442,758	-41.219%
2025-04-30	387.2600	392.9100	377.600000	391.8600	+1.431%	1,445,879	-42.548%
2025-04-29	378.7850	387.5400	378.634600	386.3300	+2.510%	1,543,457	-41.726%
2025-04-28	373.6500	385.4800	372.880000	376.8700	+0.862%	1,929,741	-40.263%
2025-04-25	359.5000	374.2100	356.450000	373.6500	+11.428%	2,702,319	-39.748%
2025-04-24	323.3600	339.2200	318.430000	335.3300	-0.646%	2,171,705	-32.863%
2025-04-23	336.5200	345.0500	335.680000	337.5100	+1.862%	1,572,395	-33.297%
2025-04-22	325.7500	331.7000	325.355000	331.3400	+2.763%	1,161,133	-32.055%
2025-04-21	335.2800	337.9950	319.650000	322.4300	-4.877%	1,219,408	-30.177%
2025-04-17	335.2100	342.2200	334.070000	338.9600	+1.943%	934,327	-33.582%
2025-04-16	340.7900	343.9850	330.140000	332.5000	-3.112%	1,000,415	-32.292%
2025-04-15	341.1800	350.0485	339.680000	343.1800	+0.817%	1,041,961	-34.399%
2025-04-14	335.9000	343.3800	335.480000	340.4000	+1.800%	1,253,669	-33.863%
2025-04-11	335.7000	338.4700	327.960000	334.3800	-0.325%	1,288,356	-32.672%
2025-04-10	340.2800	341.7200	325.100000	335.4700	-3.317%	1,646,294	-32.891%
2025-04-09	317.1900	350.7250	312.385000	346.9800	+7.865%	3,280,712	-35.117%
2025-04-08	337.1700	346.9700	318.850000	321.6800	-3.367%	2,147,403	-30.014%
2025-04-07	332.8650	351.9850	324.080000	332.8900	-1.596%	1,522,864	-32.371%
2025-04-04	365.0000	368.9150	337.542500	338.2900	-8.173%	1,834,064	-33.451%
2025-04-03	378.2800	385.8750	368.060000	368.4000	-2.866%	1,445,467	-38.890%
2025-04-02	370.8000	379.9600	370.130000	379.2700	+2.254%	923,374	-40.641%
2025-04-01	366.1000	374.0100	363.400000	370.9100	+0.646%	977,783	-39.303%
2025-03-31	368.7600	370.2900	361.430000	368.5300	-0.133%	2,349,950	-38.911%
2025-03-28	384.9100	384.9100	368.750000	369.0200	-3.403%	1,217,194	-38.992%
2025-03-27	385.8600	388.0200	379.230100	382.0200	-0.715%	1,244,983	-41.069%
2025-03-26	375.5800	386.9800	374.150000	384.7700	+2.603%	1,309,098	-41.490%
2025-03-25	365.8100	375.5300	365.810000	375.0100	+2.044%	976,395	-39.967%
2025-03-24	365.5900	371.9800	364.330000	367.5000	+1.014%	1,324,727	-38.740%
2025-03-21	359.6500	364.5800	356.040000	363.8100	+0.339%	1,527,457	-38.119%
2025-03-20	351.8850	363.5700	351.885000	362.5800	+2.708%	1,068,476	-37.909%
2025-03-19	353.6500	357.0100	349.890000	353.0200	-0.403%	1,184,699	-36.227%
2025-03-18	354.0800	356.5900	349.730000	354.4500	+0.104%	1,050,399	-36.485%
2025-03-17	347.7400	357.4500	347.740000	354.0800	+0.734%	836,127	-36.418%
2025-03-14	350.0000	355.0000	345.180000	351.5000	+1.766%	1,185,091	-35.952%
2025-03-13	348.0300	354.5200	344.410000	345.4000	-1.244%	1,389,982	-34.820%
2025-03-12	353.7300	354.5000	338.540000	349.7500	-1.720%	2,389,558	-35.631%
2025-03-11	371.3350	376.5200	355.780000	355.8700	-4.725%	1,324,884	-36.738%
2025-03-10	378.5000	385.6400	362.660000	373.5200	-1.581%	2,012,104	-39.727%
2025-03-07	381.9500	391.6099	371.030000	379.5200	-0.893%	1,561,757	-40.680%
2025-03-06	378.8900	384.9500	375.670000	382.9400	+1.194%	1,402,127	-41.210%
2025-03-05	368.2000	380.2900	367.690000	378.4200	+2.731%	1,075,132	-40.508%
2025-03-04	376.4800	377.4900	361.860000	368.3600	-0.621%	1,296,492	-38.883%
2025-03-03	362.8700	376.2400	360.600000	370.6600	+1.950%	1,423,829	-39.262%
2025-02-28	362.4600	368.5500	360.380000	363.5700	+1.262%	1,266,390	-38.078%
2025-02-27	354.2500	362.4600	353.665000	359.0400	+1.573%	855,257	-37.297%
2025-02-26	358.2500	360.6300	351.180000	353.4800	-1.463%	765,405	-36.310%
2025-02-25	369.9300	372.3000	357.610000	358.7300	-1.933%	986,901	-37.242%
2025-02-24	365.8400	370.6000	361.280000	365.8000	+1.330%	1,335,454	-38.455%
2025-02-21	364.4800	364.9900	360.720000	361.0000	-0.554%	600,363	-37.637%
2025-02-20	359.2300	363.9400	356.650600	363.0100	+0.395%	632,126	-37.982%
2025-02-19	361.9200	365.0000	359.700000	361.5800	-0.044%	1,015,758	-37.737%
2025-02-18	360.4400	363.2500	353.821900	361.7400	+0.408%	597,967	-37.765%
2025-02-14	362.0000	364.0300	359.770000	360.2700	-0.139%	666,887	-37.511%
2025-02-13	356.9800	364.9200	355.810000	360.7700	+1.751%	675,894	-37.597%
2025-02-12	347.1200	355.5700	346.170000	354.5600	+1.037%	693,285	-36.504%
2025-02-11	340.2400	351.5000	340.240000	350.9200	+2.092%	609,903	-35.846%
2025-02-10	351.8700	351.8700	342.525000	343.7300	-1.182%	751,942	-34.504%
2025-02-07	353.9900	354.3200	347.390000	347.8400	-1.548%	467,637	-35.278%
2025-02-06	348.4900	354.2400	346.800000	353.3100	+2.394%	742,099	-36.280%
2025-02-05	342.2500	347.9400	337.680000	345.0500	+1.408%	898,913	-34.754%
2025-02-04	336.8100	344.2100	336.230000	340.2600	-0.363%	1,154,982	-33.836%
2025-02-03	346.5000	347.8900	339.230000	341.5000	-1.155%	1,657,485	-34.076%
2025-01-31	360.7500	360.8500	343.050000	345.4900	+2.635%	2,784,755	-34.837%
2025-01-30	336.2000	351.0200	326.785000	336.6200	-6.320%	3,256,797	-33.120%
2025-01-29	365.6400	367.7100	357.230000	359.3300	-1.656%	1,024,753	-37.347%
2025-01-28	364.5600	368.3300	361.475000	365.3800	-0.574%	1,881,341	-38.385%
2025-01-27	362.8500	371.0150	361.090000	367.4900	-0.024%	1,060,339	-38.738%
2025-01-24	359.7700	367.9100	357.900000	367.5800	+2.117%	909,266	-38.753%
2025-01-23	354.8700	360.0000	351.035000	359.9600	+2.029%	1,187,138	-37.457%
2025-01-22	350.3100	352.9800	345.270000	352.8000	+0.639%	882,468	-36.188%
2025-01-21	349.6600	354.1400	349.460000	350.5600	-0.231%	1,038,963	-35.780%
2025-01-17	352.8200	353.5900	347.690000	351.3700	+1.353%	1,136,886	-35.928%
2025-01-16	346.6600	349.7800	346.210000	346.6800	-0.379%	737,023	-35.061%
2025-01-15	349.3700	353.0050	346.170000	348.0000	+0.494%	1,223,567	-35.307%
2025-01-14	337.2500	346.6800	336.720000	346.2900	+2.501%	1,085,790	-34.988%
2025-01-13	334.2500	339.6400	333.880000	337.8400	+0.881%	800,588	-33.362%
2025-01-10	344.4700	345.6100	333.680000	334.8900	-4.131%	1,174,934	-32.775%
2025-01-08	346.4200	349.9000	341.000000	349.3200	+0.486%	779,402	-35.552%
2025-01-07	348.9800	350.5450	342.530000	347.6300	-0.549%	924,123	-35.239%
2025-01-06	354.9500	361.8150	347.100000	349.5500	-2.456%	857,239	-35.594%
2025-01-03	347.9200	359.1100	346.790000	358.3500	+2.576%	1,865,298	-37.176%
2025-01-02	346.6200	349.8000	345.010000	349.3500	+1.920%	705,898	-35.557%
2024-12-31	344.4800	345.0000	341.059500	342.7700	-0.119%	465,283	-34.320%
2024-12-30	347.2300	347.2300	340.980000	343.1800	-1.569%	558,120	-34.399%
2024-12-27	349.3000	351.1300	346.310000	348.6500	-0.890%	536,753	-35.428%
2024-12-26	349.1400	353.2900	349.140000	351.7800	-0.116%	366,681	-36.003%
2024-12-24	347.8200	352.4400	345.900000	352.1900	+0.780%	369,389	-36.077%
2024-12-23	348.9100	354.0000	346.570000	349.4650	-0.579%	1,015,608	-35.579%
2024-12-20	347.7600	357.0500	342.190000	351.5000	-0.360%	1,912,788	-35.952%
2024-12-19	356.8800	361.6500	351.280000	352.7700	-1.532%	1,155,590	-36.182%
2024-12-18	369.6700	373.2400	357.750000	358.2600	-3.442%	819,118	-37.160%
2024-12-17	375.8400	377.3499	369.840000	371.0300	-2.098%	943,349	-39.323%
2024-12-16	379.0100	383.8850	377.200000	378.9800	-0.211%	909,236	-40.596%
2024-12-13	382.8000	385.1300	376.010000	379.7800	-2.232%	797,190	-40.721%
2024-12-12	385.5800	390.2900	382.300000	388.4500	+2.632%	778,508	-42.044%
2024-12-11	378.0000	380.2062	372.650000	378.4900	+0.140%	1,054,061	-40.519%
2024-12-10	368.7900	396.2400	366.530000	377.9600	+3.279%	1,711,551	-40.435%
2024-12-09	400.7700	400.7700	365.870000	365.9600	-9.205%	1,949,601	-38.482%
2024-12-06	405.9500	407.6100	400.940000	403.0600	-0.267%	811,058	-44.145%
2024-12-05	400.0000	404.8700	396.052400	404.1400	+0.502%	735,740	-44.294%
2024-12-04	399.2100	404.2500	397.420000	402.1200	+1.134%	998,384	-44.014%
2024-12-03	394.8700	398.8000	393.110000	397.6100	+0.806%	854,282	-43.379%
2024-12-02	395.9500	397.7400	391.805000	394.4300	-0.639%	1,171,209	-42.923%
2024-11-29	390.9400	397.2700	389.960000	396.9650	+1.836%	531,385	-43.287%
2024-11-27	394.0100	396.2675	389.310000	389.8100	-0.123%	860,723	-42.246%
2024-11-26	388.0000	394.3800	382.730000	390.2900	+1.514%	1,139,525	-42.317%
2024-11-25	389.6800	391.0100	382.500000	384.4700	-0.979%	1,070,326	-41.444%
2024-11-22	385.3200	391.9899	383.150000	388.2700	+1.154%	1,027,412	-42.017%
2024-11-21	388.5200	389.9350	383.060000	383.8400	-1.357%	954,178	-41.348%
2024-11-20	386.1600	389.9400	383.950000	389.1200	+1.112%	804,885	-42.144%
2024-11-19	380.0000	389.4800	379.220000	384.8400	-0.047%	886,286	-41.500%
2024-11-18	386.3000	391.3200	384.675000	385.0200	-1.167%	847,081	-41.528%
2024-11-15	394.7100	396.2700	387.820000	389.5650	-1.188%	981,396	-42.210%
2024-11-14	402.6100	407.6100	392.060000	394.2500	-2.947%	1,885,020	-42.897%
2024-11-13	409.5200	415.2700	396.970000	406.2200	+3.628%	2,818,388	-44.579%
2024-11-12	395.7100	397.5100	389.290000	392.0000	-1.020%	1,674,917	-42.569%
2024-11-11	393.0500	401.2300	393.000000	396.0400	+0.592%	757,070	-43.155%
2024-11-08	395.2800	397.0500	391.890000	393.7100	+0.170%	1,130,055	-42.818%
2024-11-07	405.4600	405.5100	389.010000	393.0400	-3.671%	1,691,142	-42.721%
2024-11-06	392.0700	413.7900	392.070000	408.0200	+6.705%	2,380,787	-44.824%
2024-11-05	377.4400	386.1800	374.560000	382.3800	+1.743%	1,574,714	-41.124%
2024-11-04	377.0000	381.6200	367.155000	375.8300	+2.549%	2,144,032	-40.098%
2024-11-01	360.6100	382.4600	356.780100	366.4900	+11.868%	4,413,721	-38.571%
2024-10-31	343.9800	351.3600	326.190000	327.6100	-1.114%	2,144,341	-31.281%
2024-10-30	325.0000	334.3000	324.940000	331.3000	+1.231%	1,060,335	-32.046%
2024-10-29	328.4600	330.0200	325.280000	327.2700	-0.728%	1,228,967	-31.210%
2024-10-28	336.4100	339.5000	329.300000	329.6700	-1.884%	839,145	-31.710%
2024-10-25	336.9300	338.0300	332.520000	336.0000	+1.199%	856,352	-32.997%
2024-10-24	333.8200	336.6750	330.230000	332.0200	-0.060%	641,063	-32.194%
2024-10-23	328.1800	334.1900	326.985000	332.2200	+0.728%	1,098,562	-32.235%
2024-10-22	317.2800	335.0000	316.455000	329.8200	+4.569%	1,504,185	-31.742%
2024-10-21	325.1800	325.6800	315.002500	315.4100	-3.133%	1,011,253	-28.623%
2024-10-18	328.0500	329.5300	324.200000	325.6100	-0.586%	918,310	-30.859%
2024-10-17	332.2600	332.2600	324.520000	327.5300	-0.815%	769,651	-31.264%
2024-10-16	331.4300	336.1950	330.120000	330.2200	-0.518%	603,311	-31.824%
2024-10-15	330.5600	338.4850	328.815000	331.9400	+0.042%	763,616	-32.178%
2024-10-14	326.4900	333.2700	323.723200	331.8000	+1.764%	588,040	-32.149%
2024-10-11	329.4300	331.8000	325.740000	326.0500	-0.830%	484,571	-30.952%
2024-10-10	334.0200	338.8000	328.590000	328.7800	-1.569%	788,618	-31.526%
2024-10-09	326.8000	334.3200	324.510000	334.0200	+2.053%	665,261	-32.600%
2024-10-08	325.6100	327.8100	321.880000	327.3000	+0.841%	705,107	-31.216%
2024-10-07	325.2100	328.2000	321.150000	324.5700	-0.536%	802,413	-30.637%
2024-10-04	326.4100	327.3500	322.780500	326.3200	+1.219%	939,186	-31.009%
2024-10-03	325.5100	326.0500	319.680000	322.3900	-2.081%	891,045	-30.168%
2024-10-02	328.9700	334.9200	328.170000	329.2400	+0.088%	1,345,570	-31.621%
2024-10-01	323.4400	331.3600	319.655000	328.9500	+1.503%	1,666,934	-31.561%
2024-09-30	320.7200	328.3400	319.670100	324.0800	-0.656%	1,188,700	-30.533%
2024-09-27	319.6800	334.2000	318.030000	326.2200	+2.905%	1,299,010	-30.988%
2024-09-26	317.5200	320.0400	314.900000	317.0100	+0.801%	1,574,225	-28.983%
2024-09-25	322.3600	325.0000	313.595000	314.4900	-2.743%	2,105,064	-28.414%
2024-09-24	328.7700	331.1900	319.820000	323.3600	-2.491%	4,175,544	-30.378%
2024-09-23	331.9900	334.0700	330.085000	331.6200	+0.369%	1,818,505	-32.112%
2024-09-20	332.8700	336.9900	327.650000	330.4000	-0.284%	2,452,872	-31.861%
2024-09-19	341.1300	346.8350	330.895000	331.3400	-2.444%	1,685,309	-32.055%
2024-09-18	339.5000	346.4100	332.600000	339.6400	+0.085%	1,109,973	-33.715%
2024-09-17	344.5600	347.2100	336.550000	339.3500	-1.171%	637,043	-33.658%
2024-09-16	341.3700	346.8100	339.060000	343.3700	+0.941%	567,133	-34.435%
2024-09-13	340.5400	345.9100	337.030000	340.1700	+0.336%	759,459	-33.818%
2024-09-12	329.6100	339.1900	327.640000	339.0300	+3.546%	1,064,892	-33.596%
2024-09-11	325.5800	329.1400	315.230000	327.4200	+1.246%	1,217,398	-31.241%
2024-09-10	327.1500	327.1500	318.690000	323.3900	-0.446%	730,080	-30.384%
2024-09-09	327.1300	330.1400	323.210000	324.8400	-0.791%	736,954	-30.695%
2024-09-06	331.4100	337.9500	324.350000	327.4300	-1.013%	1,175,856	-31.243%
2024-09-05	334.2700	334.2700	323.200000	330.7800	-0.259%	1,522,738	-31.940%
2024-09-04	348.5200	355.5100	329.340000	331.6400	-4.266%	1,747,195	-32.116%
2024-09-03	345.5300	349.7181	342.820000	346.4200	-0.322%	1,278,940	-35.012%
2024-08-30	354.7200	354.7200	344.940000	347.5400	-1.135%	992,619	-35.222%
2024-08-29	358.2300	358.2300	350.740000	351.5300	-1.200%	841,305	-35.957%
2024-08-28	359.6800	362.1600	354.050000	355.8000	-1.378%	578,762	-36.726%
2024-08-27	356.1100	363.2700	355.270000	360.7700	+1.520%	1,023,962	-37.597%
2024-08-26	349.2200	357.2100	349.220000	355.3700	+1.904%	750,111	-36.649%
2024-08-23	345.8200	350.5050	340.665000	348.7300	+2.471%	609,354	-35.443%
2024-08-22	345.3600	345.6550	336.020000	340.3200	-1.411%	907,224	-33.848%
2024-08-21	347.7700	348.8200	344.400000	345.1900	-0.613%	745,474	-34.781%
2024-08-20	353.0200	354.5100	346.110000	347.3200	-2.180%	737,626	-35.181%
2024-08-19	355.4600	359.9200	353.350000	355.0600	+0.495%	823,727	-36.594%
2024-08-16	353.1700	356.5400	351.180000	353.3100	+0.369%	635,287	-36.280%
2024-08-15	352.9300	355.8200	349.150000	352.0100	+0.225%	648,128	-36.044%
2024-08-14	353.9700	357.2500	350.540000	351.2200	-1.619%	693,340	-35.901%
2024-08-13	354.3600	358.9500	351.870000	357.0000	+1.779%	585,759	-36.938%
2024-08-12	364.4100	365.4750	350.034800	350.7600	-3.746%	973,647	-35.817%
2024-08-09	361.7600	367.3100	357.970000	364.4100	+0.129%	707,961	-38.221%
2024-08-08	354.0500	364.1500	352.670000	363.9400	+2.825%	904,605	-38.141%
2024-08-07	358.2100	366.7400	353.750000	353.9400	-0.796%	1,233,297	-36.393%
2024-08-06	360.7500	368.6400	356.200000	356.7800	-1.849%	1,334,236	-36.899%
2024-08-05	365.4500	373.1600	360.670000	363.5000	-2.589%	1,322,894	-38.066%
2024-08-02	377.3400	379.2900	368.490000	373.1600	-1.011%	1,311,679	-39.669%
2024-08-01	381.1400	382.5000	373.260000	376.9700	-0.724%	1,070,717	-40.279%
2024-07-31	382.7400	386.2800	375.640000	379.7200	-0.875%	1,353,641	-40.712%
2024-07-30	377.8500	385.1400	372.790000	383.0700	+1.513%	1,498,228	-41.230%
2024-07-29	366.5200	381.9500	365.180000	377.3600	+2.649%	2,047,188	-40.341%
2024-07-26	357.7400	378.0099	355.000000	367.6200	+16.620%	4,929,690	-38.760%
2024-07-25	317.7700	323.9000	314.000000	315.2300	+0.822%	1,536,448	-28.582%
2024-07-24	320.8400	320.8400	310.230000	312.6600	-2.306%	1,964,296	-27.995%
2024-07-23	314.6500	323.9000	304.760000	320.0400	+2.259%	1,924,249	-29.656%
2024-07-22	318.7100	319.4300	306.360000	312.9700	-2.292%	1,749,364	-28.067%
2024-07-19	321.4900	322.8700	316.220000	320.3100	-0.410%	1,088,230	-29.715%
2024-07-18	329.0000	335.6000	321.560000	321.6300	-2.625%	1,290,363	-30.003%
2024-07-17	324.6700	333.7500	323.810000	330.3000	+0.880%	1,459,075	-31.841%
2024-07-16	324.5900	328.4100	319.270000	327.4200	+0.872%	1,479,420	-31.241%
2024-07-15	312.7100	325.5200	310.480000	324.5900	+4.356%	1,835,035	-30.642%
2024-07-12	306.7500	312.6200	303.765000	311.0400	+2.269%	1,106,711	-27.620%
2024-07-11	295.2500	304.7000	294.390000	304.1400	+3.467%	1,502,867	-25.978%
2024-07-10	294.2000	296.7600	287.630000	293.9500	+0.014%	1,272,597	-23.412%
2024-07-09	288.5100	297.3900	287.190000	293.9100	+1.153%	857,144	-23.402%
2024-07-08	301.7500	302.3700	286.660000	290.5600	-3.721%	1,230,405	-22.519%
2024-07-05	301.8900	304.0000	300.500000	301.7900	+0.179%	771,463	-25.402%
2024-07-03	301.8400	303.4950	298.125000	301.2500	-0.741%	555,430	-25.268%
2024-07-02	296.2900	303.7200	294.150000	303.5000	+2.527%	1,117,878	-25.822%
2024-07-01	292.8000	297.8900	290.270000	296.0200	-0.983%	1,068,675	-23.948%
2024-06-28	296.2200	306.4600	295.060000	298.9600	+1.649%	3,907,075	-24.696%
2024-06-27	291.5900	297.4200	288.650000	294.1100	+0.864%	923,323	-23.454%
2024-06-26	288.6700	292.6200	288.235000	291.5900	+0.272%	793,241	-22.792%
2024-06-25	284.1500	291.2900	282.180000	290.8000	+1.732%	1,466,441	-22.583%
2024-06-24	288.9300	293.0150	284.930000	285.8500	-1.550%	1,690,817	-21.242%
2024-06-21	286.9400	292.6800	285.800000	290.3500	+2.236%	1,920,668	-22.463%
2024-06-20	277.9400	285.5000	277.100000	284.0000	+2.298%	970,249	-20.729%
2024-06-18	284.5300	292.5500	277.390000	277.6200	-2.913%	1,050,431	-18.907%
2024-06-17	275.0000	286.2600	273.585000	285.9500	+3.508%	1,318,141	-21.269%
2024-06-14	272.6800	276.8500	272.485000	276.2600	+0.762%	906,854	-18.508%
2024-06-13	274.0000	274.9900	273.040000	274.1700	-0.324%	588,576	-17.887%
2024-06-12	281.2400	285.1500	272.730000	275.0600	-0.639%	1,084,519	-18.152%
2024-06-11	273.8600	278.4650	273.320000	276.8300	+0.275%	783,361	-18.676%
2024-06-10	275.3600	276.6200	272.600000	276.0700	-0.275%	886,443	-18.452%
2024-06-07	276.7700	280.7700	275.780000	276.8300	-0.906%	941,261	-18.676%
2024-06-06	277.5300	286.3700	277.530000	279.3600	+0.453%	767,518	-19.412%
2024-06-05	281.3000	281.4100	276.090000	278.1000	-0.891%	735,818	-19.047%
2024-06-04	284.5100	285.3500	280.180000	280.6000	-1.964%	687,110	-19.768%
2024-06-03	287.2500	289.6200	282.510000	286.2200	-0.313%	729,111	-21.344%
2024-05-31	277.8300	287.9600	274.470000	287.1200	+3.988%	2,070,720	-21.590%
2024-05-30	272.1800	276.5100	270.860000	276.1100	+1.754%	794,099	-18.464%
2024-05-29	269.1850	271.5200	268.140000	271.3500	-0.026%	783,102	-17.033%
2024-05-28	269.0800	272.7350	269.080000	271.4200	-0.015%	758,790	-17.055%
2024-05-24	268.5600	271.8650	267.875000	271.4600	+1.136%	651,973	-17.067%
2024-05-23	270.5000	270.6950	266.060000	268.4100	-0.989%	1,069,915	-16.125%
2024-05-22	274.4600	274.7900	266.540000	271.0900	-1.461%	1,562,196	-16.954%
2024-05-21	274.3200	277.3850	273.445000	275.1100	+0.098%	797,474	-18.167%
2024-05-20	273.0000	275.3400	269.820000	274.8400	+0.667%	675,311	-18.087%
2024-05-17	277.9900	279.7900	272.780000	273.0200	-1.629%	750,133	-17.541%
2024-05-16	273.0000	277.9300	271.370000	277.5400	+2.123%	775,015	-18.884%