Dark

MSTR
Strategy Inc Common Stock Class A
stock NASDAQ

At Close

Nov 21, 2025 3:59:58 PM EST

170.39USD-3.800%(-6.73)29,501,224

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 21, 2025 9:28:30 AM EST

172.91USD-2.377%(-4.21)702,722

After-hours

Nov 21, 2025 4:58:30 PM EST

171.80USD+0.828%(+1.41)372,739

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-21	172.8200	181.1800	166.4800	170.3900	-3.800%	29,501,224	0.000%
2025-11-20	192.6200	193.0100	171.5700	177.1200	-5.029%	27,485,888	-3.800%
2025-11-19	202.3600	203.9500	181.7300	186.5000	-9.816%	28,025,372	-8.638%
2025-11-18	196.3600	213.8300	196.0000	206.8000	+5.823%	22,049,448	-17.606%
2025-11-17	197.0250	204.1500	189.5315	195.4200	-2.168%	19,544,913	-12.808%
2025-11-14	200.5800	208.8400	194.5600	199.7500	-4.215%	23,233,799	-14.698%
2025-11-13	223.8000	226.0000	207.0300	208.5400	-7.155%	16,474,424	-18.294%
2025-11-12	233.9000	234.8400	219.8000	224.6100	-2.913%	10,800,098	-24.140%
2025-11-11	236.4550	239.2400	230.5500	231.3500	-3.152%	8,340,252	-26.350%
2025-11-10	249.6800	249.9600	234.6000	238.8800	-1.261%	9,527,193	-28.671%
2025-11-07	222.6600	243.7325	219.6800	241.9300	+1.994%	16,976,057	-29.571%
2025-11-06	252.1400	252.3400	235.0300	237.2000	-6.980%	14,468,335	-28.166%
2025-11-05	250.2000	255.3600	247.0201	255.0000	+3.243%	9,676,172	-33.180%
2025-11-04	255.1600	258.2100	245.8600	246.9900	-6.680%	15,735,129	-31.013%
2025-11-03	264.1900	270.3600	259.8500	264.6700	-1.796%	11,074,628	-35.622%
2025-10-31	269.9800	276.3199	263.0000	269.5100	+5.869%	14,071,785	-36.778%
2025-10-30	269.9850	271.3650	254.0000	254.5700	-7.550%	15,564,196	-33.068%
2025-10-29	284.3750	286.1750	274.0000	275.3600	-3.260%	10,184,055	-38.121%
2025-10-28	295.1400	297.2000	284.2500	284.6400	-3.717%	7,996,793	-40.138%
2025-10-27	299.5000	299.8000	293.0001	295.6300	+2.266%	8,135,934	-42.364%
2025-10-24	290.4300	292.1500	286.1100	289.0800	+1.460%	7,881,709	-41.058%
2025-10-23	285.4700	289.0700	278.0000	284.9200	+1.464%	9,082,117	-40.197%
2025-10-22	293.0200	297.9600	276.6000	280.8100	-6.989%	15,129,499	-39.322%
2025-10-21	293.9500	305.9899	291.5200	301.9100	+1.787%	7,902,814	-43.563%
2025-10-20	297.2100	306.1600	294.4000	296.6100	+2.325%	9,679,688	-42.554%
2025-10-17	279.2700	292.8000	279.0000	289.8700	+2.124%	13,110,673	-41.218%
2025-10-16	299.9000	301.5800	282.1900	283.8400	-4.354%	13,817,949	-39.970%
2025-10-15	303.6000	308.8800	294.6200	296.7600	-1.300%	10,625,605	-42.583%
2025-10-14	301.0000	312.7099	297.3400	300.6700	-4.691%	11,480,498	-43.330%
2025-10-13	306.6700	315.9500	300.5900	315.4700	+3.504%	11,575,024	-45.989%
2025-10-10	323.1750	323.4300	303.5700	304.7900	-4.839%	13,643,730	-44.096%
2025-10-09	327.4000	328.9900	318.2200	320.2900	-3.177%	11,213,175	-46.801%
2025-10-08	335.6150	336.3600	322.3000	330.8000	+0.731%	12,996,276	-48.492%
2025-10-07	358.8800	359.4400	328.1600	328.4000	-8.699%	19,584,106	-48.115%
2025-10-06	362.9500	365.2100	354.7000	359.6900	+2.292%	9,550,967	-52.629%
2025-10-03	350.8650	358.5400	344.4000	351.6300	-0.199%	12,107,918	-51.543%
2025-10-02	348.5700	353.2200	341.1500	352.3300	+4.113%	13,666,759	-51.639%
2025-10-01	332.4700	343.7300	331.2000	338.4100	+5.028%	13,994,829	-49.650%
2025-09-30	320.8350	324.4999	316.1900	322.2100	-1.290%	7,798,818	-47.118%
2025-09-29	313.7300	327.9900	311.0000	326.4200	+5.617%	12,652,008	-47.800%
2025-09-26	301.3000	310.0000	297.7100	309.0600	+2.780%	11,693,362	-44.868%
2025-09-25	316.6100	317.0000	292.3600	300.7000	-6.993%	22,086,992	-43.336%
2025-09-24	330.6300	337.0599	323.1400	323.3100	-1.364%	9,153,097	-47.298%
2025-09-23	337.0600	339.0000	327.7700	327.7800	-2.426%	9,468,789	-48.017%
2025-09-22	337.0200	341.5900	329.0000	335.9300	-2.558%	10,053,535	-49.278%
2025-09-19	347.4500	352.9200	337.0700	344.7500	-1.252%	17,699,698	-50.576%
2025-09-18	335.8600	358.2500	334.6250	349.1200	+5.887%	19,697,259	-51.194%
2025-09-17	335.6600	340.1100	323.2050	329.7100	-1.606%	9,690,985	-48.321%
2025-09-16	329.2300	335.4400	324.8400	335.0900	+2.227%	8,651,259	-49.151%
2025-09-15	329.4000	331.3300	320.4500	327.7900	-1.101%	9,527,674	-48.019%
2025-09-12	329.1500	336.1301	327.6000	331.4400	+1.662%	10,809,904	-48.591%
2025-09-11	326.8700	329.7500	322.7700	326.0200	-0.132%	7,506,896	-47.736%
2025-09-10	332.8000	340.0100	321.9560	326.4500	-0.633%	9,741,359	-47.805%
2025-09-09	330.2300	331.9600	324.4500	328.5300	-0.415%	6,587,817	-48.136%
2025-09-08	328.1100	333.0967	321.5000	329.9000	-1.777%	9,954,514	-48.351%
2025-09-05	334.8100	337.2000	320.0000	335.8700	+2.528%	14,047,603	-49.269%
2025-09-04	330.0000	332.5600	317.7504	327.5900	-0.808%	10,529,990	-47.987%
2025-09-03	341.7700	344.5000	327.6090	330.2600	-3.325%	9,180,195	-48.407%
2025-09-02	334.9300	348.6000	331.5700	341.6200	+2.156%	11,123,010	-50.123%
2025-08-29	334.6000	339.6300	332.6400	334.4100	-1.307%	10,162,267	-49.048%
2025-08-28	346.1600	348.1699	336.6500	338.8400	-0.941%	8,116,129	-49.714%
2025-08-27	348.6800	351.7700	341.8400	342.0600	-2.647%	8,454,295	-50.187%
2025-08-26	341.8050	351.9900	340.6800	351.3600	+2.378%	9,144,162	-51.506%
2025-08-25	344.9100	351.5100	339.2109	343.2000	-4.169%	10,983,426	-50.353%
2025-08-22	335.2000	359.5300	332.6100	358.1300	+6.087%	17,386,939	-52.422%
2025-08-21	340.0000	343.2700	334.8500	337.5800	-1.972%	8,398,545	-49.526%
2025-08-20	339.3800	345.5000	325.5600	344.3700	+2.317%	13,807,212	-50.521%
2025-08-19	363.1900	364.6300	333.4000	336.5700	-7.434%	18,254,611	-49.375%
2025-08-18	359.9450	367.5658	358.0100	363.6000	-0.743%	9,001,954	-53.138%
2025-08-15	372.2100	372.6200	360.0322	366.3200	-1.775%	13,125,281	-53.486%
2025-08-14	380.0000	381.0000	365.0000	372.9400	-4.350%	16,461,651	-54.312%
2025-08-13	397.7300	399.4400	383.5500	389.9000	-1.138%	10,884,943	-56.299%
2025-08-12	400.5000	401.6700	390.1400	394.3900	-1.464%	8,365,108	-56.797%
2025-08-11	403.9200	414.3600	398.9200	400.2500	+1.296%	10,394,429	-57.429%
2025-08-08	397.6000	409.6500	389.0300	395.1300	-1.711%	11,200,116	-56.877%
2025-08-07	388.4000	406.2400	387.1400	402.0100	+4.851%	13,051,194	-57.615%
2025-08-06	374.7500	384.4200	373.0010	383.4100	+2.117%	7,242,638	-55.559%
2025-08-05	384.1750	388.3050	373.3500	375.4600	-3.540%	8,467,080	-54.618%
2025-08-04	372.7700	390.0200	366.2001	389.2400	+6.167%	12,362,382	-56.225%
2025-08-01	390.4050	392.6400	365.7000	366.6300	-8.767%	21,808,902	-53.525%
2025-07-31	399.1250	410.8100	397.0800	401.8600	+1.726%	10,467,511	-57.600%
2025-07-30	396.7800	404.3900	392.5900	395.0400	+0.096%	7,543,791	-56.868%
2025-07-29	405.9600	407.0000	390.4108	394.6600	-2.263%	10,580,031	-56.826%
2025-07-28	416.9450	417.0100	403.4600	403.8000	-0.515%	6,996,547	-57.803%
2025-07-25	405.6700	410.9500	402.2000	405.8900	-2.176%	8,380,224	-58.021%
2025-07-24	414.5800	419.9500	406.1700	414.9200	+0.545%	7,407,323	-58.934%
2025-07-23	422.8300	424.0000	406.1001	412.6700	-3.220%	12,990,043	-58.710%
2025-07-22	428.8450	433.9400	413.6000	426.4000	+0.028%	10,524,157	-60.040%
2025-07-21	430.1000	437.0000	425.0200	426.2800	+0.723%	9,984,473	-60.029%
2025-07-18	451.7200	454.3300	422.2200	423.2200	-6.230%	19,105,360	-59.740%
2025-07-17	451.6750	456.0000	446.5800	451.3400	-1.000%	8,901,408	-62.248%
2025-07-16	448.3100	457.2200	445.5600	455.9000	+3.073%	10,575,446	-62.626%
2025-07-15	445.2200	456.6600	441.0186	442.3100	-1.931%	14,315,363	-61.477%
2025-07-14	447.2000	456.4500	440.6500	451.0200	+3.783%	17,952,539	-62.221%
2025-07-11	430.5400	438.8400	423.5000	434.5800	+3.045%	18,448,533	-60.792%
2025-07-10	412.5650	422.3999	411.2000	421.7400	+1.524%	13,208,563	-59.598%
2025-07-09	401.6000	416.3400	395.9500	415.4100	+4.653%	13,065,370	-58.983%
2025-07-08	399.6920	402.1999	393.2100	396.9400	+0.321%	7,022,739	-57.074%
2025-07-07	402.6350	405.6400	395.2000	395.6700	-2.059%	8,848,175	-56.936%
2025-07-03	400.8700	414.6000	400.4000	403.9900	+0.425%	10,013,469	-57.823%
2025-07-02	383.3400	405.2986	379.8800	402.2800	+7.763%	17,454,404	-57.644%
2025-07-01	395.7000	397.8746	372.9100	373.3000	-7.652%	17,289,648	-54.356%
2025-06-30	389.7800	407.3901	384.2500	404.2300	+5.301%	13,752,875	-57.848%
2025-06-27	385.2250	397.9900	383.4100	383.8800	-0.662%	18,694,416	-55.614%
2025-06-26	386.3500	392.6700	384.1500	386.4400	-0.574%	10,202,328	-55.908%
2025-06-25	384.8300	389.4900	379.3100	388.6700	+3.090%	10,606,562	-56.161%
2025-06-24	373.6800	384.3559	371.0000	377.0200	+2.680%	10,174,889	-54.806%
2025-06-23	362.4800	370.3000	358.8000	367.1800	-0.682%	10,614,707	-53.595%
2025-06-20	372.7500	376.1000	365.1100	369.7000	+0.182%	12,821,792	-53.911%
2025-06-18	371.4300	374.9099	367.4200	369.0300	-1.639%	9,200,504	-53.828%
2025-06-17	375.2550	378.4800	367.0001	375.1800	-1.850%	11,218,473	-54.584%
2025-06-16	387.6100	388.1500	377.4000	382.2500	-0.162%	8,105,204	-55.424%
2025-06-13	375.2250	383.5600	370.6200	382.8700	+0.819%	9,378,928	-55.497%
2025-06-12	378.4000	391.2200	373.9825	379.7600	-1.899%	9,423,919	-55.132%
2025-06-11	391.2300	392.7700	380.5000	387.1100	-1.040%	6,812,152	-55.984%
2025-06-10	393.2400	394.0000	383.6000	391.1800	-0.240%	7,074,796	-56.442%
2025-06-09	380.6800	394.7900	377.6000	392.1200	+4.713%	10,924,592	-56.546%
2025-06-06	377.4000	380.6000	369.7100	374.4700	+1.540%	9,384,245	-54.498%
2025-06-05	383.8500	385.3799	364.3029	368.7900	-2.462%	11,957,637	-53.798%
2025-06-04	385.8000	386.1200	375.6600	378.1000	-2.408%	8,472,192	-54.935%
2025-06-03	379.4000	391.0099	371.3700	387.4300	+4.072%	11,351,756	-56.020%
2025-06-02	367.8850	378.4300	367.0190	372.2700	+0.870%	8,102,772	-54.229%
2025-05-30	369.0000	372.5600	359.1550	369.0600	-0.424%	12,564,026	-53.831%
2025-05-29	370.7850	373.8600	362.7400	370.6300	+1.752%	10,217,575	-54.027%
2025-05-28	368.5300	370.6523	358.5000	364.2500	-2.136%	9,936,835	-53.222%
2025-05-27	381.1150	381.3000	364.1800	372.2000	+0.728%	14,115,975	-54.221%
2025-05-23	391.5100	392.1900	367.3100	369.5100	-7.498%	21,448,767	-53.888%
2025-05-22	413.2000	426.3200	398.9100	399.4600	-0.802%	16,511,372	-57.345%
2025-05-21	415.9200	423.3400	395.5285	402.6900	-3.413%	18,698,520	-57.687%
2025-05-20	413.5000	417.8500	406.1025	416.9200	+0.847%	11,532,230	-59.131%
2025-05-19	392.8100	414.5900	392.6200	413.4200	+3.407%	12,821,966	-58.785%
2025-05-16	399.0000	406.8965	389.0100	399.8000	+0.698%	12,461,115	-57.381%
2025-05-15	411.7000	415.3600	394.1400	397.0300	-4.732%	14,674,666	-57.084%
2025-05-14	420.3950	425.9400	410.4100	416.7500	-1.153%	10,722,652	-59.115%
2025-05-13	412.5499	422.5500	404.1200	421.6100	+4.127%	12,924,974	-59.586%
2025-05-12	420.9200	422.0400	400.8300	404.9000	-2.675%	16,245,468	-57.918%
2025-05-09	420.0000	430.3499	406.2200	416.0300	+0.398%	17,161,815	-59.044%
2025-05-08	408.1650	423.1050	404.5000	414.3800	+5.580%	22,135,578	-58.881%
2025-05-07	393.8000	396.3500	388.2600	392.4800	+1.784%	10,607,553	-56.586%
2025-05-06	378.5600	387.8600	377.7700	385.6000	-0.241%	9,695,615	-55.812%
2025-05-05	383.3300	391.9300	374.2000	386.5300	-1.988%	14,424,129	-55.918%
2025-05-02	393.8750	401.7000	387.5100	394.3700	+3.346%	15,947,978	-56.794%
2025-05-01	392.2900	403.9000	381.0300	381.6000	+0.392%	16,941,333	-55.349%
2025-04-30	373.7750	384.0000	362.3901	380.1100	-0.351%	13,762,876	-55.174%
2025-04-29	369.0200	383.9500	366.8000	381.4500	+3.304%	13,038,829	-55.331%
2025-04-28	373.2900	373.6600	354.5300	369.2500	+0.146%	11,490,917	-53.855%
2025-04-25	354.0000	373.2300	353.1200	368.7100	+5.243%	19,338,160	-53.788%
2025-04-24	344.9700	351.0300	343.2401	350.3400	+1.333%	10,781,381	-51.364%
2025-04-23	354.7000	355.8300	339.0000	345.7300	+0.787%	16,690,613	-50.716%
2025-04-22	328.7050	348.9599	327.0100	343.0300	+7.953%	24,036,452	-50.328%
2025-04-21	324.9900	330.9940	309.0000	317.7600	+0.177%	16,053,189	-46.378%
2025-04-17	313.8900	320.0000	306.0000	317.2000	+1.778%	13,511,095	-46.283%
2025-04-16	306.0600	318.6000	304.0000	311.6600	+0.303%	12,847,246	-45.328%
2025-04-15	312.2200	319.7500	306.8100	310.7200	-0.234%	11,217,784	-45.163%
2025-04-14	309.8000	314.6000	300.1000	311.4500	+3.824%	15,635,383	-45.291%
2025-04-11	281.3000	304.1500	276.3001	299.9800	+10.149%	21,334,011	-43.200%
2025-04-10	282.5000	288.3119	261.3700	272.3400	-8.260%	19,237,822	-37.435%
2025-04-09	242.0150	302.3400	241.6900	296.8600	+24.757%	38,346,353	-42.603%
2025-04-08	278.1500	282.8394	235.9300	237.9500	-11.259%	22,952,708	-28.393%
2025-04-07	260.1400	297.6000	252.6000	268.1400	-8.675%	28,449,324	-36.455%
2025-04-04	285.0150	299.1400	265.3022	293.6100	+4.014%	24,847,129	-41.967%
2025-04-03	286.7500	299.2249	276.0300	282.2800	-9.682%	18,223,003	-39.638%
2025-04-02	297.8600	319.4700	296.9800	312.5400	+2.131%	16,293,825	-45.482%
2025-04-01	293.5300	307.6000	280.6509	306.0200	+6.157%	16,780,113	-44.321%
2025-03-31	281.8700	294.8850	272.8000	288.2700	-0.394%	14,866,292	-40.892%
2025-03-28	318.3800	320.8000	289.2500	289.4100	-10.838%	21,058,915	-41.125%
2025-03-27	322.5300	333.4900	318.0000	324.5900	-1.433%	13,338,338	-47.506%
2025-03-26	336.5000	340.3399	319.7300	329.3100	-3.657%	16,713,715	-48.258%
2025-03-25	333.4800	343.5899	329.5000	341.8100	+1.814%	15,001,828	-50.151%
2025-03-24	316.1400	336.7700	311.3600	335.7200	+10.434%	22,958,194	-49.246%
2025-03-21	295.7000	306.3900	293.0493	304.0000	+0.639%	20,664,020	-43.951%
2025-03-20	298.7900	309.4000	293.4000	302.0700	-0.710%	14,981,336	-43.593%
2025-03-19	290.3000	309.0832	287.1200	304.2300	+7.430%	19,281,105	-43.993%
2025-03-18	283.2000	290.9900	272.5000	283.1900	-3.765%	15,309,059	-39.832%
2025-03-17	292.1500	296.8068	281.6000	294.2700	-1.082%	12,877,379	-42.097%
2025-03-14	273.9900	298.7000	272.6200	297.4900	+13.002%	23,622,897	-42.724%
2025-03-13	262.0000	270.4050	253.7600	263.2600	+0.270%	13,780,567	-35.277%
2025-03-12	264.6000	269.7721	248.2200	262.5500	+0.752%	14,301,331	-35.102%
2025-03-11	245.0000	263.0999	231.5100	260.5900	+8.910%	22,073,941	-34.614%
2025-03-10	268.0000	272.0000	231.6200	239.2700	-16.683%	31,452,370	-28.788%
2025-03-07	298.1450	310.4400	281.4400	287.1800	-5.567%	22,688,584	-40.668%
2025-03-06	298.9500	320.9400	292.1700	304.1100	-1.439%	25,242,145	-43.971%
2025-03-05	278.3050	311.2800	271.7700	308.5500	+12.139%	26,096,741	-44.777%
2025-03-04	240.2800	293.0400	237.0102	275.1500	+9.656%	29,997,478	-38.074%
2025-03-03	293.1500	295.1000	246.1000	250.9200	-1.766%	30,532,219	-32.094%
2025-02-28	238.3150	257.4999	231.9200	255.4300	+6.407%	22,449,964	-33.293%
2025-02-27	267.4250	271.4552	239.4800	240.0500	-8.820%	18,426,338	-29.019%
2025-02-26	245.3900	264.4600	244.0100	263.2700	+5.094%	19,870,074	-35.279%
2025-02-25	268.1000	270.2900	243.7000	250.5100	-11.405%	31,362,106	-31.983%
2025-02-24	304.0000	304.0400	276.3950	282.7600	-5.649%	17,870,285	-39.740%
2025-02-21	327.9300	329.0000	299.0400	299.6900	-7.480%	17,655,837	-43.145%
2025-02-20	323.7300	327.8300	314.9500	323.9200	+1.647%	11,941,295	-47.398%
2025-02-19	337.3000	340.1900	317.2200	318.6700	-4.581%	16,999,143	-46.531%
2025-02-18	337.3500	340.4900	326.7850	333.9700	-1.113%	10,145,234	-48.980%
2025-02-14	325.1500	344.8900	323.7128	337.7300	+3.943%	13,851,588	-49.548%
2025-02-13	325.5000	330.5900	317.3500	324.9200	-0.581%	9,829,588	-47.559%
2025-02-12	315.9600	331.1700	314.1900	326.8200	+2.304%	9,796,709	-47.864%
2025-02-11	332.9800	338.5000	318.7000	319.4600	-4.531%	11,933,815	-46.663%
2025-02-10	333.5000	340.3800	328.3000	334.6200	+2.155%	10,053,995	-49.080%
2025-02-07	335.0000	344.4000	327.0000	327.5600	+0.645%	15,022,807	-47.982%
2025-02-06	338.7000	344.5000	320.7100	325.4600	-3.338%	12,705,655	-47.646%
2025-02-05	349.0000	352.3600	333.5500	336.7000	-3.333%	10,908,126	-49.394%
2025-02-04	341.1950	353.7900	340.4500	348.3100	+0.351%	12,468,852	-51.081%
2025-02-03	310.0000	348.8500	308.9000	347.0900	+3.674%	18,138,387	-50.909%
2025-01-31	340.1100	352.7100	332.0000	334.7900	-1.558%	15,381,802	-49.105%
2025-01-30	345.8300	356.1147	338.5201	340.0900	-0.340%	12,590,339	-49.899%
2025-01-29	338.1950	343.6300	329.3300	341.2500	+1.584%	11,683,691	-50.069%
2025-01-28	344.6800	348.9201	333.0900	335.9300	-3.446%	11,326,727	-49.278%
2025-01-27	340.5000	356.8800	322.3000	347.9200	-1.626%	21,056,664	-51.026%
2025-01-24	377.6650	378.1100	351.0000	353.6700	-5.213%	22,455,959	-51.822%
2025-01-23	371.7500	390.2000	370.7000	373.1200	-1.110%	23,196,637	-54.334%
2025-01-22	384.9100	390.3500	371.0498	377.3100	-3.030%	15,823,389	-54.841%
2025-01-21	395.4550	404.4173	367.7600	389.1000	-1.866%	25,905,885	-56.209%
2025-01-17	383.2800	398.6800	380.1528	396.5000	+8.038%	24,247,770	-57.026%
2025-01-16	357.8900	370.2588	345.8000	367.0000	+1.769%	14,588,137	-53.572%
2025-01-15	357.8100	368.4200	353.0129	360.6200	+5.392%	19,557,875	-52.751%
2025-01-14	343.0000	354.9000	331.3000	342.1700	+4.193%	17,646,857	-50.203%
2025-01-13	309.9500	329.6000	303.8000	328.4000	+0.149%	15,836,590	-48.115%
2025-01-10	330.3100	337.0000	317.9100	327.9100	-1.143%	16,442,494	-48.038%
2025-01-08	335.2450	344.3900	317.2200	331.7000	-2.848%	18,263,881	-48.631%
2025-01-07	366.4700	371.2800	335.3000	341.4250	-9.936%	24,584,474	-50.094%
2025-01-06	349.8500	383.0200	335.5000	379.0900	+11.609%	26,417,175	-55.053%
2025-01-03	303.0000	343.4000	301.7663	339.6600	+13.216%	24,467,370	-49.835%
2025-01-02	300.1100	310.8000	292.3150	300.0100	+3.587%	17,842,423	-43.205%
2024-12-31	316.9600	317.9100	285.0100	289.6200	-4.403%	22,371,384	-41.168%
2024-12-30	319.4000	320.0100	301.7489	302.9600	-8.194%	25,706,062	-43.758%
2024-12-27	342.3000	342.7050	323.2000	330.0000	-3.240%	13,460,574	-48.367%
2024-12-26	350.3050	351.7999	340.0000	341.0500	-4.783%	13,181,838	-50.040%
2024-12-24	343.5000	361.0000	342.7000	358.1800	+7.811%	16,374,170	-52.429%
2024-12-23	358.0000	359.7411	329.0800	332.2300	-8.778%	21,266,978	-48.713%
2024-12-20	319.3700	364.8800	317.0000	364.2000	+11.560%	38,913,021	-53.215%
2024-12-19	365.4400	367.5000	323.4800	326.4600	-6.630%	26,602,686	-47.807%
2024-12-18	386.0000	390.3200	338.0000	349.6400	-9.518%	24,346,580	-51.267%
2024-12-17	413.4500	415.6800	386.0100	386.4200	-5.405%	21,627,333	-55.905%
2024-12-16	424.8700	437.6099	406.4550	408.5000	-0.042%	30,877,470	-58.289%
2024-12-13	400.0700	409.7100	388.8800	408.6700	+4.202%	21,503,136	-58.306%
2024-12-12	413.7100	415.8043	386.1100	392.1900	-4.669%	20,980,405	-56.554%
2024-12-11	385.6600	412.6799	385.5000	411.4000	+9.032%	27,450,195	-58.583%
2024-12-10	373.3700	379.8000	356.0500	377.3200	+3.279%	20,378,125	-54.842%
2024-12-09	394.0000	399.8000	363.4400	365.3400	-7.511%	22,282,443	-53.361%
2024-12-06	395.2900	405.0000	384.0200	395.0100	+2.228%	25,552,399	-56.864%
2024-12-05	440.1200	444.9447	379.3500	386.4000	-4.828%	46,068,130	-55.903%
2024-12-04	380.0000	409.9700	365.6000	406.0000	+8.722%	29,598,530	-58.032%
2024-12-03	367.8500	393.1227	362.6700	373.4300	-1.806%	22,291,876	-54.372%
2024-12-02	393.6400	398.7899	374.3600	380.3000	-1.850%	23,265,456	-55.196%
2024-11-29	405.7500	417.6193	381.0000	387.4700	-0.352%	21,888,241	-56.025%
2024-11-27	384.2900	397.6600	372.5000	388.8400	+9.938%	34,921,206	-56.180%
2024-11-26	382.7800	402.9999	338.6701	353.6900	-12.334%	47,826,127	-51.825%
2024-11-25	440.7500	440.7500	383.8000	403.4500	-4.369%	39,839,862	-57.767%
2024-11-22	403.6000	453.0000	393.1000	421.8800	+6.192%	55,909,806	-59.612%
2024-11-21	535.6300	543.0000	371.8401	397.2800	-16.156%	100,372,040	-57.111%
2024-11-20	463.4000	504.8300	457.3024	473.8300	+10.055%	70,006,715	-64.040%
2024-11-19	389.5000	449.0000	381.0000	430.5400	+11.890%	50,719,319	-60.424%
2024-11-18	345.4150	388.4899	339.3750	384.7900	+12.958%	32,605,616	-55.719%
2024-11-15	336.6000	349.9400	324.1000	340.6500	+3.961%	25,787,701	-49.981%
2024-11-14	341.7700	348.0000	318.6200	327.6700	-0.216%	26,607,838	-48.000%
2024-11-13	366.9800	383.4000	321.7000	328.3800	-7.911%	46,119,709	-48.112%
2024-11-12	334.7700	360.8900	325.5000	356.5900	+4.879%	39,654,154	-52.217%
2024-11-11	297.0000	351.7300	293.3000	340.0000	+25.730%	47,095,664	-49.885%
2024-11-08	275.5750	279.3799	262.6000	270.4200	-0.144%	18,733,948	-36.991%
2024-11-07	256.8000	280.8007	252.7000	270.8100	+5.042%	23,716,084	-37.081%
2024-11-06	260.0000	261.2000	242.6900	257.8100	+13.174%	25,951,897	-33.909%
2024-11-05	233.3400	243.4563	225.4300	227.8000	+2.157%	17,867,349	-25.202%
2024-11-04	226.9700	231.6800	220.8200	222.9900	-2.925%	13,295,139	-23.589%
2024-11-01	245.3300	255.7500	225.9300	229.7100	-6.049%	26,193,093	-25.824%
2024-10-31	251.1200	252.8800	237.0000	244.5000	-1.136%	21,868,460	-30.311%
2024-10-30	246.5000	255.8000	239.0000	247.3100	-4.232%	20,032,920	-31.103%
2024-10-29	264.2500	267.8900	251.2400	258.2400	+1.136%	25,941,141	-34.019%
2024-10-28	244.6400	259.5000	242.7700	255.3400	+8.961%	23,051,343	-33.269%
2024-10-25	236.3850	245.5657	227.7500	234.3400	-0.657%	25,003,827	-27.289%
2024-10-24	220.0900	236.2900	218.2500	235.8900	+10.255%	23,062,071	-27.767%
2024-10-23	215.0800	222.8500	204.9100	213.9500	-2.617%	16,981,628	-20.360%
2024-10-22	216.2100	221.4000	212.0840	219.7000	+0.297%	13,136,150	-22.444%
2024-10-21	214.4900	223.1500	208.4500	219.0500	+1.478%	17,992,309	-22.214%
2024-10-18	197.5900	218.6500	197.1000	215.8600	+11.602%	22,638,088	-21.065%
2024-10-17	192.8000	198.8800	185.8100	193.4200	-0.345%	11,067,572	-11.907%
2024-10-16	199.9000	200.6150	191.9600	194.0900	-0.113%	12,396,841	-12.211%
2024-10-15	206.7300	211.1599	189.7000	194.3100	-3.650%	23,030,635	-12.310%
2024-10-14	224.4800	227.1500	201.4300	201.6700	-5.137%	31,642,733	-15.510%
2024-10-11	188.5000	212.8100	187.4100	212.5900	+15.954%	29,755,956	-19.850%
2024-10-10	191.8900	192.2000	178.0000	183.3400	-2.948%	15,897,901	-7.063%
2024-10-09	189.7700	198.3899	185.2500	188.9100	-1.712%	13,420,859	-9.804%
2024-10-08	186.1000	198.4900	184.4500	192.2000	+3.283%	20,702,311	-11.348%
2024-10-07	179.7100	191.9900	178.8000	186.0900	+5.427%	19,771,573	-8.437%
2024-10-04	166.7200	176.5500	163.9651	176.5100	+8.017%	14,012,105	-3.467%
2024-10-03	163.3900	165.8600	157.8200	163.4100	-0.747%	8,805,194	+4.271%
2024-10-02	160.5100	173.8800	159.1600	164.6400	+1.199%	12,496,376	+3.492%
2024-10-01	168.5200	169.4299	157.0200	162.6900	-3.505%	14,021,267	+4.733%
2024-09-30	168.6300	175.5064	167.3140	168.6000	-4.324%	13,369,129	+1.062%
2024-09-27	170.4800	179.6000	168.3050	176.2200	+6.169%	17,248,529	-3.308%
2024-09-26	157.6300	167.5100	156.3806	165.9800	+9.240%	16,876,997	+2.657%
2024-09-25	152.3000	157.8800	151.5000	151.9400	-1.261%	7,831,418	+12.143%
2024-09-24	150.1600	154.3300	146.7074	153.8800	+2.607%	9,350,470	+10.729%
2024-09-23	147.4800	151.5900	145.0149	149.9700	+3.585%	10,070,096	+13.616%
2024-09-20	144.3900	148.0300	141.6400	144.7800	+0.083%	12,063,489	+17.689%
2024-09-19	140.4500	148.9600	139.6200	144.6600	+9.037%	19,971,355	+17.787%
2024-09-18	130.4400	139.4900	128.5100	132.6700	+1.067%	15,997,871	+28.431%
2024-09-17	138.3700	140.1600	128.8209	131.2700	-2.423%	20,903,583	+29.801%
2024-09-16	137.0200	137.8800	132.6700	134.5300	-4.906%	8,731,599	+26.656%
2024-09-13	131.1000	143.0000	129.8400	141.4700	+8.182%	12,195,412	+20.442%
2024-09-12	129.0000	134.1000	127.2723	130.7700	+1.153%	6,045,382	+30.297%
2024-09-11	124.8050	131.0000	121.3000	129.2800	-0.278%	8,714,966	+31.799%
2024-09-10	123.0000	129.8200	121.5500	129.6400	+3.862%	7,722,163	+31.433%
2024-09-09	118.9300	125.2289	117.5003	124.8200	+9.204%	9,714,773	+36.509%
2024-09-06	122.9300	124.6900	113.6900	114.3000	-4.407%	8,762,201	+49.073%
2024-09-05	122.3500	126.8300	119.4300	119.5700	-4.229%	6,043,986	+42.502%
2024-09-04	120.2500	125.9800	117.9401	124.8500	+2.068%	8,183,491	+36.476%
2024-09-03	132.0000	132.7300	122.1900	122.3200	-7.627%	7,995,506	+39.299%
2024-08-30	134.0000	135.2499	128.3000	132.4200	-0.106%	7,750,095	+28.674%
2024-08-29	137.0000	139.4300	131.0000	132.5600	+0.356%	8,429,951	+28.538%
2024-08-28	138.1600	138.4000	130.7300	132.0900	-5.657%	8,821,739	+28.995%
2024-08-27	144.4800	145.2380	138.1900	140.0100	-4.690%	10,911,570	+21.698%
2024-08-26	148.1200	152.3500	146.6000	146.9000	-2.073%	10,382,607	+15.990%
2024-08-23	137.4000	151.8100	135.5100	150.0100	+12.107%	17,727,551	+13.586%
2024-08-22	141.3900	141.7800	133.6900	133.8100	-5.381%	7,937,920	+27.337%
2024-08-21	134.3400	142.5800	132.8700	141.4200	+5.782%	11,734,661	+20.485%
2024-08-20	139.7350	141.3600	130.6300	133.6900	-1.226%	11,263,685	+27.452%
2024-08-19	133.7000	137.4400	131.1600	135.3500	+1.736%	6,497,650	+25.888%
2024-08-16	133.2500	136.3200	126.5900	133.0400	+0.841%	11,356,350	+28.074%
2024-08-15	132.7000	139.0000	130.7300	131.9300	+1.197%	10,853,810	+29.152%
2024-08-14	136.3700	137.4000	129.3300	130.3700	-3.701%	8,514,852	+30.697%
2024-08-13	132.2800	140.0000	130.2600	135.3800	+2.982%	8,104,347	+25.861%
2024-08-12	133.4900	139.2129	129.2200	131.4600	-2.888%	6,918,740	+29.614%
2024-08-09	135.8900	136.6850	129.5500	135.3700	-0.456%	7,301,496	+25.870%
2024-08-08	130.2300	136.7600	128.0600	135.9900	+9.067%	10,340,065	+25.296%
2024-08-07	140.8780	142.1580	124.0130	124.6850	-8.937%	10,881,680	+36.656%
2024-08-06	132.6000	139.4940	126.2180	136.9210	+4.600%	12,260,230	+24.444%
2024-08-05	105.1650	135.4270	102.4020	130.9000	-9.599%	22,677,550	+30.168%
2024-08-02	148.5810	159.1400	141.7100	144.7990	-4.221%	14,071,250	+17.673%
2024-08-01	161.5000	163.4360	148.2020	151.1810	-6.357%	11,831,870	+12.706%
2024-07-31	164.6030	168.5000	160.8552	161.4440	+0.646%	7,500,150	+5.541%
2024-07-30	168.7990	169.5000	159.2490	160.4070	-4.794%	9,114,600	+6.224%
2024-07-29	181.9990	183.7000	167.1275	168.4850	-3.872%	12,747,270	+1.131%
2024-07-26	170.0000	177.6970	168.6010	175.2710	+9.103%	14,027,780	-2.785%
2024-07-25	161.6500	167.7855	150.7660	160.6470	-3.959%	14,736,880	+6.065%
2024-07-24	175.0000	176.9520	166.7020	167.2690	-2.851%	13,713,760	+1.866%
2024-07-23	176.3990	179.8000	171.5020	172.1770	-4.351%	10,199,030	-1.038%
2024-07-22	178.4020	181.0662	173.6130	180.0090	+1.214%	15,381,250	-5.344%
2024-07-19	157.3400	178.5000	156.5000	177.8500	+14.361%	20,347,690	-4.195%
2024-07-18	163.3900	163.7000	151.6250	155.5160	-2.191%	10,227,700	+9.564%
2024-07-17	161.1000	167.4080	153.0000	159.0000	-4.464%	16,672,300	+7.164%
2024-07-16	161.5000	167.5784	157.6395	166.4300	+3.291%	15,772,800	+2.379%
2024-07-15	152.4000	163.9000	149.2425	161.1280	+15.358%	24,553,180	+5.748%
2024-07-12	133.9200	143.5404	132.4190	139.6760	+2.812%	10,619,260	+21.989%
2024-07-11	139.6000	143.2000	132.9235	135.8560	+4.047%	13,490,310	+25.420%
2024-07-10	131.9700	134.5000	129.6000	130.5720	+0.303%	6,383,830	+30.495%
2024-07-09	131.3880	132.0000	127.8085	130.1770	+0.867%	8,938,550	+30.891%
2024-07-08	131.4530	132.5000	125.8782	129.0580	+0.691%	8,735,320	+32.026%
2024-07-05	121.5500	129.9170	120.2320	128.1720	-1.564%	15,020,100	+32.939%
2024-07-03	129.8000	132.8000	127.3471	130.2090	-1.371%	6,659,400	+30.859%
2024-07-02	136.5510	138.4405	130.6570	132.0190	-3.351%	9,197,500	+29.065%
2024-07-01	141.0000	143.5950	136.3080	136.5970	-0.836%	14,129,320	+24.739%
2024-06-28	151.6420	151.9000	136.7020	137.7480	-9.697%	33,869,230	+23.697%
2024-06-27	148.5000	153.9000	146.3500	152.5400	+4.642%	9,281,790	+11.702%
2024-06-26	147.2290	150.5015	144.5000	145.7730	-2.541%	7,439,960	+16.887%
2024-06-25	141.3770	149.9000	139.3391	149.5740	+9.007%	13,626,970	+13.917%
2024-06-24	139.8000	144.8900	132.5541	137.2150	-7.522%	16,061,180	+24.177%
2024-06-21	142.0000	149.1050	140.9020	148.3760	+1.253%	11,246,700	+14.837%
2024-06-20	148.2110	150.5590	142.2060	146.5400	-0.274%	9,093,840	+16.275%
2024-06-18	145.7930	151.0950	144.6000	146.9430	-2.510%	8,863,820	+15.957%
2024-06-17	149.9800	156.9010	142.1169	150.7260	+0.784%	12,059,190	+13.046%
2024-06-14	150.5000	153.8000	146.1510	149.5540	+0.786%	13,765,090	+13.932%
2024-06-13	156.3300	157.3760	144.1010	148.3880	-7.470%	20,101,560	+14.827%
2024-06-12	162.0000	169.2710	159.1765	160.3670	+3.097%	13,578,290	+6.250%
2024-06-11	154.2000	156.4150	148.6600	155.5490	-2.777%	11,377,130	+9.541%
2024-06-10	157.5010	164.7760	156.0290	159.9920	+0.233%	7,239,620	+6.499%
2024-06-07	167.1020	171.7700	158.5000	159.6200	-3.648%	12,592,830	+6.747%
2024-06-06	169.8590	173.4698	164.7050	165.6630	-2.246%	11,611,950	+2.853%
2024-06-05	167.5000	171.7840	163.6240	169.4690	+3.412%	10,928,550	+0.543%
2024-06-04	161.7420	169.7000	161.5000	163.8770	+0.698%	13,140,590	+3.974%