Dark

CHTR
Charter Comm Inc Del CL A New
stock NASDAQ

At Close

Sep 11, 2026 3:59:56 PM EDT

145.83USD+3.749%(+5.27)2,051,304

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 8:40:30 AM EDT

141.16USD+0.427%(+0.60)100

After-hours

Sep 11, 2026 4:14:30 PM EDT

145.77USD-0.041%(-0.06)76,004

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	142.0350	146.1800	139.170000	145.7700	+3.707%	2,051,304	0.000%
2026-09-10	133.9800	141.2600	133.490000	140.5600	+4.982%	3,508,173	+3.707%
2026-09-09	145.7850	145.8100	133.330000	133.8900	-8.131%	4,059,137	+8.873%
2026-09-08	151.9400	151.9600	144.790000	145.7400	-4.112%	2,009,103	+0.021%
2026-09-04	150.7000	153.6600	149.465000	151.9900	+0.403%	1,952,407	-4.092%
2026-09-03	160.2400	160.7000	149.500000	151.3800	-4.774%	3,665,422	-3.706%
2026-09-02	147.6700	159.8700	147.670000	158.9700	+8.742%	2,903,603	-8.303%
2026-09-01	146.0900	150.4900	144.830000	146.1900	-4.100%	2,557,314	-0.287%
2026-08-31	151.9600	153.7500	149.660000	152.4400	-0.768%	2,831,599	-4.375%
2026-08-28	149.0200	154.4600	148.640000	153.6200	+3.573%	1,697,758	-5.110%
2026-08-27	151.6600	152.4800	148.280000	148.3200	-3.619%	2,008,406	-1.719%
2026-08-26	155.1400	156.0600	152.400000	153.8900	-0.806%	1,503,608	-5.276%
2026-08-25	148.6300	156.1400	145.185000	155.1400	+3.220%	2,148,978	-6.040%
2026-08-24	149.1100	153.7700	146.580000	150.3000	+0.087%	3,633,432	-3.014%
2026-08-21	149.0900	151.9800	145.735000	150.1700	+1.631%	2,028,833	-2.930%
2026-08-20	152.0000	153.9700	144.820000	147.7600	-3.089%	3,606,139	-1.347%
2026-08-19	149.0000	159.2900	148.620000	152.4700	+2.777%	11,032,353	-4.394%
2026-08-18	147.1500	152.1700	145.040000	148.3500	+2.949%	2,481,396	-1.739%
2026-08-17	152.0000	152.8300	143.965000	144.1000	-6.592%	2,044,553	+1.159%
2026-08-14	158.6250	158.6600	154.030000	154.2700	-1.444%	1,164,855	-5.510%
2026-08-13	150.9700	157.1500	150.640000	156.5300	+4.201%	1,389,157	-6.874%
2026-08-12	156.2700	156.2700	149.510000	150.2200	-4.737%	1,615,259	-2.962%
2026-08-11	151.9600	158.6500	150.910500	157.6900	+2.870%	1,505,683	-7.559%
2026-08-10	151.0400	154.1700	148.010000	153.2900	+0.472%	1,515,774	-4.906%
2026-08-07	156.0000	156.5500	151.990000	152.5700	-3.093%	2,022,885	-4.457%
2026-08-06	154.4000	157.6700	151.855000	157.4400	+2.788%	1,870,978	-7.412%
2026-08-05	152.9700	153.5900	148.420000	153.1700	+0.065%	2,031,833	-4.831%
2026-08-04	143.7800	153.3500	143.020000	153.0700	+6.225%	3,247,879	-4.769%
2026-08-03	146.8300	148.7700	142.340000	144.1000	-0.607%	2,701,398	+1.159%
2026-07-31	140.5000	146.5800	138.800000	144.9800	+2.099%	2,827,223	+0.545%
2026-07-30	140.0000	142.0900	136.670000	142.0000	-2.204%	3,387,436	+2.655%
2026-07-29	138.0200	146.8500	136.500100	145.2000	+3.737%	4,266,679	+0.393%
2026-07-28	133.5800	141.1600	132.200000	139.9700	+6.352%	3,812,845	+4.144%
2026-07-27	125.4900	132.5700	123.830000	131.6100	+6.731%	4,126,439	+10.759%
2026-07-24	111.8000	125.7400	111.550000	123.3100	-2.522%	8,765,568	+18.214%
2026-07-23	128.4900	129.9200	123.160000	126.5000	-2.105%	7,066,138	+15.233%
2026-07-22	130.7600	130.8200	125.445000	129.2200	+1.119%	2,993,751	+12.808%
2026-07-21	127.6600	131.1000	127.270000	127.7900	-1.061%	1,667,324	+14.070%
2026-07-20	130.3100	132.0200	128.300000	129.1600	-1.682%	2,119,973	+12.860%
2026-07-17	133.5500	136.9800	131.220000	131.3700	-1.470%	1,972,292	+10.961%
2026-07-16	133.0700	136.1400	131.220000	133.3300	+1.593%	2,257,520	+9.330%
2026-07-15	129.0000	133.8700	129.000000	131.2400	+2.603%	1,524,325	+11.071%
2026-07-14	129.8900	132.6300	127.780000	127.9100	-2.634%	1,861,666	+13.963%
2026-07-13	132.6500	136.0000	131.030000	131.3700	+0.490%	2,124,900	+10.961%
2026-07-10	136.2600	136.2800	129.170000	130.7300	-2.694%	2,313,019	+11.505%
2026-07-09	130.7600	135.4800	130.240000	134.3500	+0.607%	2,237,507	+8.500%
2026-07-08	134.8600	139.4100	132.700000	133.5400	-3.246%	2,197,673	+9.158%
2026-07-07	137.2000	142.8900	136.290000	138.0200	+1.905%	1,673,790	+5.615%
2026-07-06	137.8400	138.5100	132.620000	135.4400	-1.283%	2,504,805	+7.627%
2026-07-02	140.6700	142.0000	132.360000	137.2000	-1.888%	3,123,870	+6.246%
2026-07-01	144.0900	145.5500	139.650000	139.8400	-1.667%	2,235,409	+4.241%
2026-06-30	144.4700	145.0544	138.830000	142.2100	-2.709%	4,875,988	+2.503%
2026-06-29	168.1100	168.1100	143.320000	146.1700	+9.376%	12,660,969	-0.274%
2026-06-26	130.3700	136.8600	130.370000	133.6400	+3.078%	2,605,353	+9.077%
2026-06-25	130.8700	132.2500	129.330000	129.6500	-1.347%	2,113,413	+12.433%
2026-06-24	132.5000	133.4200	128.975000	131.4200	-0.250%	2,554,984	+10.919%
2026-06-23	126.1500	132.0700	124.800000	131.7500	+4.947%	2,972,111	+10.641%
2026-06-22	125.2650	128.7700	124.050000	125.5400	-0.547%	3,727,361	+16.114%
2026-06-18	131.0000	132.0050	126.000000	126.2300	-4.371%	17,934,239	+15.480%
2026-06-17	141.2100	141.7150	131.280000	132.0000	-6.898%	3,521,409	+10.432%
2026-06-16	144.5000	145.6000	140.730000	141.7800	-1.343%	2,167,053	+2.814%
2026-06-15	145.8700	147.8500	141.200000	143.7100	-1.447%	2,614,938	+1.433%
2026-06-12	138.8700	146.0100	138.000000	145.8200	+4.801%	3,369,120	-0.034%
2026-06-11	137.6700	139.7900	133.710000	139.1400	+0.980%	2,038,364	+4.765%
2026-06-10	136.1800	140.0000	132.500000	137.7900	+1.788%	2,786,252	+5.791%
2026-06-09	131.6250	135.7700	130.710000	135.3700	+2.398%	2,547,369	+7.683%
2026-06-08	129.8800	132.6700	127.500000	132.2000	+0.061%	2,290,335	+10.265%
2026-06-05	130.9600	134.3500	127.820000	132.1200	+2.379%	2,732,074	+10.332%
2026-06-04	131.5600	132.9400	126.700000	129.0500	+0.031%	4,247,295	+12.956%
2026-06-03	138.8300	139.9500	128.800000	129.0100	-8.027%	4,396,419	+12.991%
2026-06-02	142.7700	142.7700	139.400000	140.2700	-1.634%	2,543,593	+3.921%
2026-06-01	143.4000	146.1700	141.000000	142.6000	-1.007%	3,107,789	+2.223%
2026-05-29	145.7900	145.8000	140.900000	144.0500	-2.180%	3,831,524	+1.194%
2026-05-28	146.0700	148.7700	144.980000	147.2600	+0.054%	1,611,917	-1.012%
2026-05-27	145.7900	150.1800	145.345000	147.1800	+2.208%	3,041,217	-0.958%
2026-05-26	144.8600	147.7100	142.680000	144.0000	-0.792%	1,997,882	+1.229%
2026-05-22	150.0000	150.5400	142.480000	145.1500	-2.518%	2,101,059	+0.427%
2026-05-21	144.5400	149.1400	141.860000	148.9000	+2.967%	2,576,619	-2.102%
2026-05-20	142.4200	146.8500	141.100000	144.6100	+1.481%	2,876,515	+0.802%
2026-05-19	143.0800	146.4200	140.175000	142.5000	+0.914%	3,815,916	+2.295%
2026-05-18	139.9900	148.2250	139.970000	141.2100	+0.627%	3,631,075	+3.229%
2026-05-15	148.0000	148.7500	136.630000	140.3300	-5.182%	5,620,625	+3.877%
2026-05-14	144.2000	155.3700	144.000000	148.0000	+3.453%	3,752,529	-1.507%
2026-05-13	146.4200	146.8200	141.765000	143.0600	-3.286%	3,944,155	+1.894%
2026-05-12	149.8200	150.4550	146.000000	147.9200	+0.088%	2,546,625	-1.453%
2026-05-11	153.7450	154.0200	146.460000	147.7900	-4.565%	3,535,303	-1.367%
2026-05-08	160.0000	161.5000	154.700000	154.8600	-3.357%	3,089,654	-5.870%
2026-05-07	156.0000	163.2000	156.000000	160.2400	+2.377%	2,231,990	-9.030%
2026-05-06	158.6000	162.0000	156.140000	156.5200	-1.081%	2,955,173	-6.868%
2026-05-05	165.3300	165.3400	157.260000	158.2300	-4.300%	2,923,044	-7.875%
2026-05-04	171.8500	175.0500	165.150000	165.3400	-3.727%	2,909,971	-11.836%
2026-05-01	166.4200	174.2950	166.010000	171.7400	+3.978%	4,041,989	-15.122%
2026-04-30	158.7500	168.0000	158.000000	165.1700	+4.110%	6,130,888	-11.745%
2026-04-29	174.4000	174.7900	158.420000	158.6500	-8.353%	5,615,975	-8.118%
2026-04-28	176.0200	178.5500	170.770000	173.1100	-0.859%	4,775,654	-15.793%
2026-04-27	178.9100	183.9999	171.970000	174.6100	-3.064%	6,201,981	-16.517%
2026-04-24	233.0000	234.7099	178.000000	180.1300	-25.498%	13,325,307	-19.075%
2026-04-23	249.3450	254.1100	241.410000	241.7800	-0.293%	3,609,941	-39.710%
2026-04-22	242.2900	245.8200	241.390000	242.4900	+0.223%	1,612,895	-39.886%
2026-04-21	246.0200	248.6600	241.350000	241.9500	-1.120%	1,929,775	-39.752%
2026-04-20	236.7700	249.3200	236.700000	244.6900	+3.411%	2,188,358	-40.427%
2026-04-17	236.0000	241.5000	234.225000	236.6200	+0.275%	1,778,345	-38.395%
2026-04-16	220.7000	235.9900	220.085000	235.9700	+7.118%	2,058,857	-38.225%
2026-04-15	216.0400	223.8500	215.000000	220.2900	+2.190%	2,028,171	-33.828%
2026-04-14	224.7600	227.2990	215.010000	215.5700	-4.741%	2,429,116	-32.379%
2026-04-13	218.5900	227.7300	216.000000	226.3000	+3.418%	1,858,835	-35.586%
2026-04-10	224.6600	226.0000	218.110000	218.8200	-1.976%	1,364,443	-33.384%
2026-04-09	221.2100	225.4100	217.780000	223.2300	+0.722%	1,304,277	-34.700%
2026-04-08	226.6600	226.7900	219.650000	221.6300	-0.970%	1,367,120	-34.228%
2026-04-07	220.2300	224.9200	216.760000	223.8000	+1.737%	1,045,707	-34.866%
2026-04-06	219.5000	224.4099	217.290600	219.9800	+0.086%	869,233	-33.735%
2026-04-02	216.4600	221.3200	211.610000	219.7900	+1.628%	1,471,214	-33.678%
2026-04-01	213.1700	217.5000	208.520000	216.2700	+0.181%	1,981,714	-32.598%
2026-03-31	221.6500	224.7430	211.440000	215.8800	-2.290%	5,733,772	-32.476%
2026-03-30	219.5100	224.9400	217.530000	220.9400	+0.821%	2,044,370	-34.023%
2026-03-27	218.5100	220.3900	214.430000	219.1400	+0.288%	1,291,673	-33.481%
2026-03-26	218.7000	221.7600	215.300000	218.5100	-0.183%	1,259,640	-33.289%
2026-03-25	219.7250	222.6100	212.960000	218.9100	+0.602%	1,144,877	-33.411%
2026-03-24	215.6700	220.8700	215.500000	217.6000	+0.457%	1,003,989	-33.010%
2026-03-23	217.0750	219.2200	212.370000	216.6100	+1.690%	1,298,471	-32.704%
2026-03-20	210.6600	216.4400	209.000000	213.0100	+0.652%	2,645,185	-31.567%
2026-03-19	209.1650	216.1050	208.350000	211.6300	+1.258%	1,273,067	-31.120%
2026-03-18	220.0400	221.7550	208.328800	209.0000	-6.076%	1,818,732	-30.254%
2026-03-17	220.1800	227.2900	220.065000	222.5200	+2.238%	1,137,626	-34.491%
2026-03-16	219.0000	220.2300	214.895000	217.6500	-0.247%	1,192,992	-33.025%
2026-03-13	217.6000	218.8600	215.175000	218.1900	+1.446%	1,024,596	-33.191%
2026-03-12	222.7600	227.5000	214.905000	215.0800	-4.136%	1,490,143	-32.225%
2026-03-11	219.3300	228.1000	219.105000	224.3600	+2.293%	1,684,361	-35.029%
2026-03-10	222.2300	222.7800	216.921600	219.3300	-1.562%	1,889,880	-33.539%
2026-03-09	229.2400	229.7200	221.530000	222.8100	-4.060%	1,716,747	-34.577%
2026-03-06	228.8700	234.5500	227.500000	232.2400	+1.000%	1,524,622	-37.233%
2026-03-05	229.9600	236.6000	228.965000	229.9400	-0.888%	1,657,786	-36.605%
2026-03-04	229.2900	232.9700	226.020000	232.0000	+1.129%	1,272,023	-37.168%
2026-03-03	225.9900	233.7300	225.990000	229.4100	-1.456%	1,312,914	-36.459%
2026-03-02	231.4600	234.7900	227.320000	232.8000	-0.780%	1,518,412	-37.384%
2026-02-27	228.3250	237.8300	225.685000	234.6300	+2.737%	2,144,034	-37.872%
2026-02-26	226.4800	230.4300	226.220000	228.3800	+1.165%	1,314,038	-36.172%
2026-02-25	231.6400	233.4312	225.000000	225.7500	-2.631%	1,291,804	-35.429%
2026-02-24	227.5200	234.2700	226.190000	231.8500	+1.903%	1,165,130	-37.127%
2026-02-23	229.3500	232.0500	223.000000	227.5200	-1.147%	1,307,399	-35.931%
2026-02-20	231.9500	233.7200	226.150000	230.1600	-0.596%	1,576,329	-36.666%
2026-02-19	238.0500	241.2200	230.360000	231.5400	-3.178%	1,455,876	-37.043%
2026-02-18	236.4800	241.1500	236.030000	239.1400	+0.899%	1,286,167	-39.044%
2026-02-17	238.5400	241.1200	234.270000	237.0100	-0.870%	1,343,811	-38.496%
2026-02-13	238.9800	242.0400	236.545000	239.0900	+0.424%	1,699,341	-39.031%
2026-02-12	242.8200	243.8900	234.950000	238.0800	-1.240%	1,713,350	-38.773%
2026-02-11	247.1700	248.9900	239.450000	241.0700	-2.869%	2,383,853	-39.532%
2026-02-10	240.2100	249.2400	238.780000	248.1900	+4.172%	2,683,199	-41.267%
2026-02-09	231.1400	238.6500	227.000000	238.2500	+3.076%	2,137,056	-38.816%
2026-02-06	223.5300	231.4900	223.530000	231.1400	+3.404%	3,346,001	-36.934%
2026-02-05	223.1200	226.0275	219.600000	223.5300	-0.290%	2,295,488	-34.787%
2026-02-04	215.5600	227.3300	214.820000	224.1800	+5.377%	3,714,712	-34.976%
2026-02-03	209.9200	217.6000	208.350000	212.7400	-0.407%	2,356,597	-31.480%
2026-02-02	208.8400	216.1000	204.000000	213.6100	+3.634%	2,906,272	-31.759%
2026-01-30	204.1200	214.8400	199.130000	206.1200	+7.623%	7,196,458	-29.279%
2026-01-29	180.9600	192.1900	180.380000	191.5200	+4.765%	3,762,510	-23.888%
2026-01-28	183.1800	188.7100	182.040000	182.8100	-0.098%	2,474,197	-20.261%
2026-01-27	192.3300	192.7850	182.540000	182.9900	-5.573%	2,199,229	-20.340%
2026-01-26	191.9000	194.7300	190.680000	193.7900	+1.096%	1,609,076	-24.779%
2026-01-23	191.8100	192.1900	188.325000	191.6900	-0.509%	1,423,560	-23.955%
2026-01-22	188.8100	194.5300	187.690000	192.6700	+2.829%	1,801,320	-24.342%
2026-01-21	184.3800	189.0400	183.745400	187.3700	+1.721%	2,395,913	-22.202%
2026-01-20	186.5000	189.6800	183.980000	184.2000	-2.930%	2,219,176	-20.863%
2026-01-16	194.6500	195.6800	187.850000	189.7600	-2.492%	2,292,292	-23.182%
2026-01-15	201.4500	202.0000	194.060000	194.6100	-3.820%	2,116,157	-25.096%
2026-01-14	197.6670	204.6250	196.240000	202.3400	+2.249%	1,242,459	-27.958%
2026-01-13	203.9700	205.2100	197.450000	197.8900	-4.248%	1,987,299	-26.338%
2026-01-12	208.8100	211.1500	205.445000	206.6700	-1.861%	1,191,542	-29.467%
2026-01-09	210.1500	212.3399	202.560000	210.5900	+0.420%	1,431,863	-30.780%
2026-01-08	204.0500	212.9450	202.180000	209.7100	+1.623%	1,897,332	-30.490%
2026-01-07	211.5500	213.4391	206.100000	206.3600	-2.023%	2,142,435	-29.361%
2026-01-06	210.0000	211.1500	206.990000	210.6200	+0.290%	2,902,375	-30.790%
2026-01-05	209.9050	215.1000	208.100000	210.0100	+0.349%	1,667,977	-30.589%
2026-01-02	209.4500	215.6450	207.720000	209.2800	+0.254%	1,400,512	-30.347%
2025-12-31	209.5800	209.8900	208.070000	208.7500	-0.406%	941,246	-30.170%
2025-12-30	207.9300	211.0100	207.880000	209.6000	+0.268%	1,195,571	-30.453%
2025-12-29	207.0500	209.5900	206.775000	209.0400	+0.908%	1,748,965	-30.267%
2025-12-26	207.5700	209.2400	206.180000	207.1600	-0.624%	791,076	-29.634%
2025-12-24	205.7800	208.6600	205.000000	208.4600	+1.549%	513,490	-30.073%
2025-12-23	206.2600	207.1300	203.980000	205.2800	-0.359%	1,291,774	-28.990%
2025-12-22	205.3100	209.6000	205.010000	206.0200	+0.498%	1,379,446	-29.245%
2025-12-19	206.4400	208.9600	204.200000	205.0000	-0.726%	5,998,096	-28.893%
2025-12-18	209.6600	213.8000	206.400000	206.5000	-1.507%	2,294,671	-29.409%
2025-12-17	209.4300	212.1600	209.375000	209.6600	-0.771%	1,742,540	-30.473%
2025-12-16	210.3200	213.4600	208.440000	211.2900	+0.845%	1,774,660	-31.010%
2025-12-15	206.1650	210.3700	205.000000	209.5200	+1.413%	1,533,156	-30.427%
2025-12-12	212.4700	214.6250	206.110000	206.6000	-2.575%	1,687,704	-29.443%
2025-12-11	214.6700	215.9700	209.295000	212.0600	-0.577%	1,532,625	-31.260%
2025-12-10	204.6000	215.7700	204.183500	213.2900	+3.978%	1,546,417	-31.656%
2025-12-09	204.1700	206.6380	203.040000	205.1300	+0.235%	1,111,004	-28.938%
2025-12-08	205.2900	205.9800	201.600000	204.6500	-0.219%	2,028,606	-28.771%
2025-12-05	200.0000	207.7900	199.650000	205.1000	+2.560%	1,681,907	-28.927%
2025-12-04	199.9500	201.3700	196.340000	199.9800	+0.013%	1,587,102	-27.108%
2025-12-03	196.6900	201.6600	196.000000	199.9550	+1.130%	1,346,489	-27.099%
2025-12-02	197.8200	198.3000	194.020000	197.7200	+0.396%	1,491,835	-26.275%
2025-12-01	199.5000	202.2800	195.710000	196.9400	-1.589%	1,817,126	-25.983%
2025-11-28	200.1500	203.3100	198.840000	200.1200	+0.155%	899,110	-27.159%
2025-11-26	200.4400	200.7600	198.640000	199.8100	-0.473%	1,416,485	-27.046%
2025-11-25	199.0800	204.6900	198.640100	200.7600	+0.844%	1,378,238	-27.391%
2025-11-24	200.9300	204.8200	198.330000	199.0800	-1.931%	2,879,643	-26.778%
2025-11-21	195.0100	203.2500	194.110000	203.0000	+4.258%	2,253,815	-28.192%
2025-11-20	195.7300	198.9900	193.000000	194.7100	+0.252%	1,669,758	-25.135%
2025-11-19	199.0200	200.6199	193.490000	194.2200	-3.224%	2,744,145	-24.946%
2025-11-18	202.1100	203.8000	199.480000	200.6900	-0.570%	1,319,523	-27.366%
2025-11-17	202.8100	208.1900	201.000000	201.8400	-0.620%	2,212,648	-27.779%
2025-11-14	204.2200	205.0500	199.310000	203.1000	-0.830%	1,967,775	-28.227%
2025-11-13	212.6100	213.0250	204.450000	204.8000	-3.881%	2,286,539	-28.823%
2025-11-12	208.6200	214.5300	207.750000	213.0700	+1.840%	1,870,961	-31.586%
2025-11-11	212.1100	212.6900	208.370000	209.2200	-0.584%	1,352,376	-30.327%
2025-11-10	220.8700	220.8700	209.910000	210.4500	-4.280%	1,829,275	-30.734%
2025-11-07	217.4300	220.1700	213.500000	219.8600	+0.918%	1,405,633	-33.699%
2025-11-06	225.1400	226.6500	215.760000	217.8600	-3.238%	1,896,097	-33.090%
2025-11-05	222.0600	226.6100	220.260000	225.1500	+1.919%	2,154,949	-35.256%
2025-11-04	222.9100	223.0700	217.475000	220.9100	-0.581%	1,882,617	-34.014%
2025-11-03	231.3050	232.1500	214.830000	222.2000	-4.978%	2,992,293	-34.397%
2025-10-31	218.0000	234.6150	215.925000	233.8400	+1.265%	4,284,106	-37.663%
2025-10-30	225.0000	243.6000	224.280000	230.9200	-4.405%	3,957,195	-36.874%
2025-10-29	245.5300	247.8700	238.620100	241.5600	-2.941%	3,193,093	-39.655%
2025-10-28	245.0000	249.8400	242.810000	248.8800	+1.402%	1,983,019	-41.430%
2025-10-27	244.7700	247.6559	243.439900	245.4400	+0.508%	2,278,710	-40.609%
2025-10-24	246.2200	247.7600	244.000000	244.2000	+0.115%	1,446,382	-40.307%
2025-10-23	246.1100	246.5940	243.610000	243.9200	-0.416%	2,006,086	-40.239%
2025-10-22	252.6800	252.6800	244.190000	244.9400	-3.002%	2,258,766	-40.487%
2025-10-21	251.3700	255.0000	249.170000	252.5200	+0.402%	1,423,241	-42.274%
2025-10-20	254.4100	254.4100	248.170000	251.5100	-0.652%	1,507,372	-42.042%
2025-10-17	254.6000	256.5976	251.230000	253.1600	-0.854%	1,727,607	-42.420%
2025-10-16	265.0400	265.7900	252.590000	255.3400	-3.485%	2,011,615	-42.911%
2025-10-15	266.7700	268.4700	263.675000	264.5600	-0.635%	1,144,683	-44.901%
2025-10-14	258.9900	268.7650	258.880000	266.2500	+2.907%	1,360,957	-45.251%
2025-10-13	259.4900	264.1200	258.200000	258.7300	-0.293%	1,964,341	-43.659%
2025-10-10	264.9700	269.6750	259.160000	259.4900	-2.079%	1,694,821	-43.824%
2025-10-09	273.9100	275.5800	264.560000	265.0000	-3.415%	2,088,955	-44.992%
2025-10-08	277.6300	278.1000	271.850000	274.3700	-0.763%	1,445,879	-46.871%
2025-10-07	282.0100	284.6000	274.900000	276.4800	-2.214%	1,425,266	-47.276%
2025-10-06	281.8500	283.5200	276.667800	282.7400	+0.975%	1,341,127	-48.444%
2025-10-03	270.3100	281.2699	270.310000	280.0100	+3.857%	1,684,666	-47.941%
2025-10-02	275.0400	276.8450	269.210000	269.6100	-1.996%	1,787,017	-45.933%
2025-10-01	275.3200	276.5850	270.990000	275.1000	-0.002%	2,039,676	-47.012%
2025-09-30	276.5500	285.8200	274.960000	275.1050	-0.368%	4,552,185	-47.013%
2025-09-29	274.7500	279.1100	272.060000	276.1200	+0.995%	2,151,479	-47.208%
2025-09-26	272.8600	278.2500	271.690000	273.4000	+1.046%	2,574,034	-46.683%
2025-09-25	262.4800	271.1500	260.100000	270.5700	+2.726%	2,050,683	-46.125%
2025-09-24	266.3000	267.1950	261.470000	263.3900	-1.367%	1,438,937	-44.656%
2025-09-23	266.1450	275.4520	265.645000	267.0400	+0.342%	2,417,262	-45.413%
2025-09-22	262.5000	266.5250	260.000000	266.1300	+1.364%	1,754,610	-45.226%
2025-09-19	263.1000	264.5000	260.000000	262.5500	+0.145%	3,206,412	-44.479%
2025-09-18	266.7100	268.6108	261.350000	262.1700	-2.183%	1,832,709	-44.399%
2025-09-17	261.5700	274.6415	261.400000	268.0200	+2.658%	2,258,885	-45.612%
2025-09-16	260.2100	262.7700	258.250000	261.0800	+0.138%	1,720,778	-44.167%
2025-09-15	264.6600	266.7600	259.050000	260.7200	-1.017%	1,476,589	-44.089%
2025-09-12	264.0000	266.1300	256.105000	263.4000	-0.197%	1,764,167	-44.658%
2025-09-11	262.0000	264.5000	258.475000	263.9200	+0.350%	1,605,899	-44.767%
2025-09-10	263.1600	265.9623	260.290000	263.0000	-0.133%	1,701,820	-44.574%
2025-09-09	262.6500	264.1900	259.020000	263.3500	-0.201%	1,742,947	-44.648%
2025-09-08	255.4400	264.1200	251.800000	263.8800	+0.910%	1,853,518	-44.759%
2025-09-05	259.3400	266.5700	259.050000	261.5000	+0.767%	2,245,940	-44.256%
2025-09-04	261.7900	267.6000	255.330000	259.5100	-0.655%	2,801,366	-43.829%
2025-09-03	263.7000	265.0800	258.360000	261.2200	-1.210%	2,130,990	-44.196%
2025-09-02	262.5000	266.5000	261.580000	264.4200	-0.437%	1,723,085	-44.872%
2025-08-29	263.1200	265.8800	262.500000	265.5800	+0.740%	1,707,764	-45.113%
2025-08-28	269.1500	269.1600	262.860000	263.6300	-2.051%	1,611,220	-44.707%
2025-08-27	265.1300	269.9300	264.780000	269.1500	+0.930%	1,472,178	-45.841%
2025-08-26	272.0900	272.7950	264.382500	266.6700	-2.476%	2,456,918	-45.337%
2025-08-25	275.4200	276.6900	272.810000	273.4400	-1.491%	1,212,365	-46.690%
2025-08-22	270.1200	282.5950	269.580000	277.5800	+3.582%	1,820,676	-47.485%
2025-08-21	265.5600	268.8700	264.220000	267.9800	+0.510%	1,185,693	-45.604%
2025-08-20	268.0900	269.2400	265.192138	266.6200	-0.146%	1,830,329	-45.327%
2025-08-19	266.8100	271.0300	264.750000	267.0100	+0.075%	1,825,605	-45.407%
2025-08-18	268.0600	268.9782	265.510000	266.8100	-0.370%	1,486,818	-45.366%
2025-08-15	264.8400	268.1450	263.630000	267.8000	+1.748%	1,697,939	-45.568%
2025-08-14	266.0200	267.2609	259.149200	263.2000	-2.156%	1,946,956	-44.616%
2025-08-13	261.6800	270.2000	261.370000	269.0000	+2.244%	2,231,494	-45.810%
2025-08-12	259.9600	265.1699	259.375000	263.0950	+1.671%	1,645,426	-44.594%
2025-08-11	257.2900	262.8100	254.670000	258.7700	+0.857%	1,918,224	-43.668%
2025-08-08	258.9000	260.7000	256.030000	256.5700	-0.854%	1,782,168	-43.185%
2025-08-07	262.6100	264.4900	257.060000	258.7800	-1.244%	1,992,188	-43.670%
2025-08-06	265.8300	268.1500	260.820000	262.0400	-1.481%	2,335,090	-44.371%
2025-08-05	261.7500	268.5800	261.740000	265.9800	+1.616%	3,549,404	-45.195%
2025-08-04	265.6200	268.6700	260.760000	261.7500	-1.111%	2,670,034	-44.309%
2025-08-01	270.5300	271.6600	263.560000	264.6900	-1.734%	2,563,522	-44.928%
2025-07-31	278.5600	283.4800	268.585000	269.3600	-3.762%	3,532,503	-45.883%
2025-07-30	280.4500	285.9600	274.000000	279.8900	-0.281%	3,908,559	-47.919%
2025-07-29	297.3700	298.2100	280.110000	280.6800	-5.897%	4,374,486	-48.065%
2025-07-28	309.0100	309.4000	296.370000	298.2700	-3.706%	4,020,603	-51.128%
2025-07-25	329.0000	335.5200	307.340000	309.7500	-18.487%	9,638,050	-52.939%
2025-07-24	397.8800	398.7400	379.080000	380.0000	-4.549%	2,573,997	-61.639%
2025-07-23	395.3000	402.1500	393.230000	398.1100	+0.571%	1,196,926	-63.384%
2025-07-22	389.0800	399.3500	389.080000	395.8500	+1.790%	1,331,232	-63.175%
2025-07-21	386.0800	389.8700	384.030000	388.8900	+1.782%	1,367,542	-62.516%
2025-07-18	385.1800	385.9600	378.770000	382.0800	-0.386%	1,122,285	-61.848%
2025-07-17	380.0000	387.7300	378.000000	383.5600	+1.038%	1,545,002	-61.996%
2025-07-16	385.8900	387.9900	377.985000	379.6200	-0.968%	1,446,139	-61.601%
2025-07-15	397.6700	399.5200	383.100000	383.3300	-4.074%	2,124,186	-61.973%
2025-07-14	391.2900	400.1500	391.090000	399.6100	+1.889%	823,332	-63.522%
2025-07-11	399.4800	401.8850	391.790000	392.2000	-2.336%	813,959	-62.833%
2025-07-10	403.3200	406.5800	401.100000	401.5800	-0.491%	927,185	-63.701%
2025-07-09	409.7300	413.1350	400.000000	403.5600	-1.968%	1,503,489	-63.879%
2025-07-08	406.6500	412.6800	405.980000	411.6600	+0.818%	967,424	-64.590%
2025-07-07	416.2400	422.2900	406.996800	408.3200	-2.074%	1,316,231	-64.300%
2025-07-03	414.0000	420.5000	411.345000	416.9700	+1.142%	516,683	-65.041%
2025-07-02	416.3600	417.9075	411.370000	412.2600	-1.425%	853,964	-64.641%
2025-07-01	407.8200	419.8000	407.800000	418.2200	+2.302%	1,328,626	-65.145%
2025-06-30	402.5000	410.3800	402.250000	408.8100	+1.955%	1,281,858	-64.343%
2025-06-27	395.6900	402.7800	395.090000	400.9700	+1.766%	1,942,812	-63.646%
2025-06-26	398.0300	399.4628	390.040000	394.0100	-1.213%	940,487	-63.003%
2025-06-25	401.7850	403.7500	397.365000	398.8500	-1.152%	933,350	-63.452%
2025-06-24	395.2500	404.0200	392.685000	403.5000	+2.782%	1,057,685	-63.874%
2025-06-23	388.9600	392.8500	385.890000	392.5800	+1.607%	787,386	-62.869%
2025-06-20	381.3700	388.8950	380.080000	386.3700	+2.369%	1,981,311	-62.272%
2025-06-18	374.4700	381.8800	372.955000	377.4300	+1.020%	907,769	-61.378%
2025-06-17	375.1300	378.4650	370.580000	373.6200	-0.429%	1,290,713	-60.984%
2025-06-16	389.9900	392.6900	374.200000	375.2300	-3.470%	1,470,187	-61.152%
2025-06-13	392.3700	394.8800	387.780000	388.7200	-2.061%	1,311,154	-62.500%
2025-06-12	399.6700	400.2900	395.655000	396.9000	-0.723%	919,691	-63.273%
2025-06-11	406.7500	408.6100	397.910000	399.7900	-1.716%	1,014,277	-63.538%
2025-06-10	396.2800	406.9100	395.745000	406.7700	+3.095%	1,077,988	-64.164%
2025-06-09	395.3900	398.6100	394.062500	394.5600	-0.477%	806,255	-63.055%
2025-06-06	394.8900	399.4500	393.720000	396.4500	+1.324%	816,225	-63.231%
2025-06-05	388.8100	393.9900	388.810000	391.2700	+0.643%	942,193	-62.744%
2025-06-04	392.4100	395.2400	388.740000	388.7700	-0.519%	878,049	-62.505%
2025-06-03	391.8000	393.2000	382.170000	390.8000	-1.008%	1,578,601	-62.700%
2025-06-02	391.0250	395.8800	384.680000	394.7800	-0.376%	1,251,218	-63.076%
2025-05-30	395.5100	397.3400	388.060000	396.2700	+0.116%	1,829,863	-63.214%
2025-05-29	407.5900	407.5900	392.030000	395.8100	-2.840%	1,488,347	-63.172%
2025-05-28	409.4300	413.3150	406.180000	407.3800	-0.912%	787,964	-64.218%
2025-05-27	409.7100	412.4900	407.450000	411.1300	+1.174%	1,570,868	-64.544%
2025-05-23	404.2300	408.9600	401.995000	406.3600	-0.871%	1,146,397	-64.128%
2025-05-22	417.2000	418.3650	409.580000	409.9300	-1.326%	1,425,505	-64.440%
2025-05-21	421.2200	424.2500	413.570000	415.4400	-1.901%	1,355,799	-64.912%
2025-05-20	421.8900	427.3900	418.560000	423.4900	+1.161%	1,236,253	-65.579%
2025-05-19	425.9600	430.8300	415.470000	418.6300	-2.018%	1,821,588	-65.179%
2025-05-16	423.6000	437.0600	419.450000	427.2500	+1.830%	3,625,442	-65.882%
2025-05-15	413.5700	423.1750	412.580000	419.5700	+1.380%	1,281,949	-65.257%
2025-05-14	407.0300	414.4500	407.030000	413.8600	+0.664%	1,078,759	-64.778%
2025-05-13	402.0000	413.2100	392.180000	411.1300	+2.139%	1,540,686	-64.544%
2025-05-12	410.0000	410.9900	399.470000	402.5200	+0.197%	1,064,139	-63.786%
2025-05-09	404.6100	405.3900	400.530000	401.7300	-0.663%	902,743	-63.714%
2025-05-08	404.7800	408.8300	403.560000	404.4100	+0.067%	1,055,832	-63.955%
2025-05-07	403.2900	407.8700	400.870000	404.1400	+0.530%	1,113,985	-63.931%
2025-05-06	392.3650	402.8350	390.500000	402.0100	+1.971%	1,145,247	-63.740%
2025-05-05	385.0700	399.9400	382.940000	394.2400	+2.400%	1,311,408	-63.025%
2025-05-02	386.1700	387.4800	383.200000	385.0000	+0.522%	1,740,813	-62.138%
2025-05-01	388.3000	392.5650	382.670000	383.0000	-2.261%	1,442,758	-61.940%
2025-04-30	387.2600	392.9100	377.600000	391.8600	+1.431%	1,445,879	-62.800%
2025-04-29	378.7850	387.5400	378.634600	386.3300	+2.510%	1,543,457	-62.268%
2025-04-28	373.6500	385.4800	372.880000	376.8700	+0.862%	1,929,741	-61.321%
2025-04-25	359.5000	374.2100	356.450000	373.6500	+11.428%	2,702,319	-60.988%
2025-04-24	323.3600	339.2200	318.430000	335.3300	-0.646%	2,171,705	-56.529%
2025-04-23	336.5200	345.0500	335.680000	337.5100	+1.862%	1,572,395	-56.810%
2025-04-22	325.7500	331.7000	325.355000	331.3400	+2.763%	1,161,133	-56.006%
2025-04-21	335.2800	337.9950	319.650000	322.4300	-4.877%	1,219,408	-54.790%
2025-04-17	335.2100	342.2200	334.070000	338.9600	+1.943%	934,327	-56.995%
2025-04-16	340.7900	343.9850	330.140000	332.5000	-3.112%	1,000,415	-56.159%
2025-04-15	341.1800	350.0485	339.680000	343.1800	+0.817%	1,041,961	-57.524%
2025-04-14	335.9000	343.3800	335.480000	340.4000	+1.800%	1,253,669	-57.177%
2025-04-11	335.7000	338.4700	327.960000	334.3800	-0.325%	1,288,356	-56.406%
2025-04-10	340.2800	341.7200	325.100000	335.4700	-3.317%	1,646,294	-56.548%
2025-04-09	317.1900	350.7250	312.385000	346.9800	+7.865%	3,280,712	-57.989%
2025-04-08	337.1700	346.9700	318.850000	321.6800	-3.367%	2,147,403	-54.685%
2025-04-07	332.8650	351.9850	324.080000	332.8900	-1.596%	1,522,864	-56.211%
2025-04-04	365.0000	368.9150	337.542500	338.2900	-8.173%	1,834,064	-56.910%
2025-04-03	378.2800	385.8750	368.060000	368.4000	-2.866%	1,445,467	-60.432%
2025-04-02	370.8000	379.9600	370.130000	379.2700	+2.254%	923,374	-61.566%
2025-04-01	366.1000	374.0100	363.400000	370.9100	+0.646%	977,783	-60.699%
2025-03-31	368.7600	370.2900	361.430000	368.5300	-0.133%	2,349,950	-60.446%
2025-03-28	384.9100	384.9100	368.750000	369.0200	-3.403%	1,217,194	-60.498%
2025-03-27	385.8600	388.0200	379.230100	382.0200	-0.715%	1,244,983	-61.842%
2025-03-26	375.5800	386.9800	374.150000	384.7700	+2.603%	1,309,098	-62.115%
2025-03-25	365.8100	375.5300	365.810000	375.0100	+2.044%	976,395	-61.129%
2025-03-24	365.5900	371.9800	364.330000	367.5000	+1.014%	1,324,727	-60.335%