Dark

NSIT
Insight Enterprises Inc
stock NASDAQ

At Close

Dec 19, 2025 3:59:41 PM EST

79.30USD+1.863%(+1.45)809,297

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-77.85)0

After-hours

Dec 19, 2025 4:04:30 PM EST

79.28USD-0.025%(-0.02)4,441

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	77.8500	79.50000	77.8500	79.2800	+1.837%	809,297	0.000%
2025-12-18	80.4900	81.37000	77.1000	77.8500	-3.015%	478,429	+1.837%
2025-12-17	79.4100	82.35500	79.0900	80.2700	+0.816%	548,357	-1.233%
2025-12-16	79.8100	80.43010	78.3700	79.6200	+0.227%	430,293	-0.427%
2025-12-15	80.6000	81.43000	78.0200	79.4400	-4.162%	420,049	-0.201%
2025-12-12	85.5200	85.66500	82.6800	82.8900	-2.928%	472,462	-4.355%
2025-12-11	86.0000	87.07000	85.1300	85.3900	-0.709%	407,432	-7.155%
2025-12-10	84.9000	87.06000	84.2900	86.0000	+1.248%	472,472	-7.814%
2025-12-09	83.3700	85.62000	83.3300	84.9400	+1.372%	488,877	-6.664%
2025-12-08	85.7500	86.15000	83.5400	83.7900	-2.638%	362,539	-5.383%
2025-12-05	85.4400	86.44000	85.0000	86.0600	+0.070%	366,041	-7.878%
2025-12-04	88.7400	89.08000	85.9800	86.0000	-3.033%	302,635	-7.814%
2025-12-03	89.3500	90.21000	88.5100	88.6900	-0.505%	277,388	-10.610%
2025-12-02	87.9100	90.38000	87.1300	89.1400	+2.957%	483,566	-11.061%
2025-12-01	85.6400	88.19000	85.5000	86.5800	+0.012%	459,148	-8.432%
2025-11-28	86.4600	87.10000	85.1000	86.5700	-0.230%	198,311	-8.421%
2025-11-26	85.6000	87.32000	85.1700	86.7700	+1.819%	633,240	-8.632%
2025-11-25	84.4600	86.50500	83.8650	85.2200	+1.682%	407,999	-6.970%
2025-11-24	84.6400	85.90000	82.3300	83.8100	-0.286%	726,631	-5.405%
2025-11-21	82.0400	85.05000	82.0400	84.0500	+2.300%	861,168	-5.675%
2025-11-20	84.9700	85.89000	81.5900	82.1600	-1.899%	306,582	-3.505%
2025-11-19	87.4700	88.53000	83.4300	83.7500	-4.840%	715,070	-5.337%
2025-11-18	88.4900	88.80000	87.4500	88.0100	-0.655%	641,426	-9.919%
2025-11-17	89.8800	90.73000	87.6300	88.5900	-1.632%	327,906	-10.509%
2025-11-14	89.5900	91.89000	88.6100	90.0600	-0.475%	269,049	-11.970%
2025-11-13	91.3600	92.38500	89.8400	90.4900	-1.266%	349,970	-12.388%
2025-11-12	89.9000	92.82000	89.9000	91.6500	+2.094%	469,436	-13.497%
2025-11-11	91.8400	91.84000	89.5700	89.7700	-1.826%	282,384	-11.685%
2025-11-10	91.4500	92.31500	89.7100	91.4400	+0.252%	240,747	-13.298%
2025-11-07	91.7000	93.98000	89.4950	91.2100	-0.360%	474,977	-13.080%
2025-11-06	94.5100	94.51000	90.8700	91.5400	-3.622%	343,981	-13.393%
2025-11-05	94.7200	95.58500	93.3300	94.9800	0.000%	491,436	-16.530%
2025-11-04	97.6500	97.89500	94.0350	94.9800	-3.032%	436,481	-16.530%
2025-11-03	99.1300	99.87000	96.9700	97.9500	-2.050%	675,214	-19.061%
2025-10-31	99.6500	100.95000	97.9650	100.0000	+0.351%	884,197	-20.720%
2025-10-30	103.7900	105.19000	97.2950	99.6500	-3.878%	898,930	-20.442%
2025-10-29	105.0600	105.44500	102.7100	103.6700	-1.267%	544,730	-23.527%
2025-10-28	106.4300	106.43000	104.2450	105.0000	-1.814%	369,353	-24.495%
2025-10-27	109.1000	109.45500	105.3600	106.9400	-1.845%	419,631	-25.865%
2025-10-24	109.0000	109.90000	108.0400	108.9500	+0.693%	554,431	-27.233%
2025-10-23	108.9200	110.14000	107.1200	108.2000	-0.807%	626,419	-26.728%
2025-10-22	108.7700	111.19000	108.1501	109.0800	-0.247%	1,057,260	-27.319%
2025-10-21	109.2900	111.54000	108.9725	109.3500	-0.110%	204,613	-27.499%
2025-10-20	110.0600	110.42000	108.3300	109.4700	+1.258%	217,226	-27.578%
2025-10-17	108.8400	109.67000	107.1550	108.1100	-0.598%	167,844	-26.667%
2025-10-16	108.0000	110.81000	107.6950	108.7600	+0.657%	392,004	-27.106%
2025-10-15	108.3600	109.95000	107.9300	108.0500	+0.353%	186,672	-26.627%
2025-10-14	105.8200	109.04500	105.8200	107.6700	+0.843%	193,920	-26.368%
2025-10-13	107.5200	107.80000	106.2214	106.7700	+0.178%	194,215	-25.747%
2025-10-10	108.9000	109.29500	105.7800	106.5800	-1.634%	271,584	-25.615%
2025-10-09	110.8900	111.30500	107.2900	108.3500	-2.096%	286,281	-26.830%
2025-10-08	108.1200	111.57500	107.6400	110.6700	+2.321%	216,294	-28.364%
2025-10-07	111.3200	111.32000	108.1300	108.1600	-2.242%	294,299	-26.701%
2025-10-06	111.6300	114.03000	108.6800	110.6400	-0.745%	379,736	-28.344%
2025-10-03	112.8000	113.74000	110.9450	111.4700	-0.473%	265,903	-28.878%
2025-10-02	112.9200	113.37500	110.5400	112.0000	-0.365%	282,304	-29.214%
2025-10-01	113.1700	114.15000	110.8600	112.4100	-0.882%	242,298	-29.472%
2025-09-30	112.4400	113.98000	111.4200	113.4100	+0.791%	194,547	-30.094%
2025-09-29	113.0000	113.22000	111.1000	112.5200	-0.222%	442,361	-29.541%
2025-09-26	112.4600	113.62000	111.2650	112.7700	+0.904%	257,318	-29.698%
2025-09-25	112.7200	113.36500	111.2100	111.7600	-2.102%	252,358	-29.062%
2025-09-24	116.7800	118.86500	113.5200	114.1600	-2.627%	326,696	-30.554%
2025-09-23	120.2900	121.28000	116.6225	117.2400	-1.875%	259,686	-32.378%
2025-09-22	119.0700	120.23000	117.9200	119.4800	+0.344%	420,378	-33.646%
2025-09-19	120.5100	120.71000	116.8700	119.0700	-0.891%	1,831,285	-33.417%
2025-09-18	121.0200	122.02000	119.6900	120.1400	+0.603%	316,624	-34.010%
2025-09-17	120.3400	122.24000	118.7300	119.4200	-0.806%	539,050	-33.612%
2025-09-16	122.7200	123.27500	119.2155	120.3900	-1.602%	319,717	-34.147%
2025-09-15	125.2900	125.29000	120.5000	122.3500	-1.386%	274,422	-35.202%
2025-09-12	129.2200	129.22000	123.4785	124.0700	-3.978%	213,058	-36.101%
2025-09-11	126.3800	129.54000	124.8500	129.2100	+2.809%	284,290	-38.643%
2025-09-10	126.3100	127.29500	123.8700	125.6800	-0.836%	364,217	-36.919%
2025-09-09	127.6900	128.10000	125.7400	126.7400	-1.031%	250,508	-37.447%
2025-09-08	127.8100	130.53000	126.1200	128.0600	+0.290%	311,429	-38.092%
2025-09-05	126.4600	129.00000	125.6200	127.6900	+0.973%	214,887	-37.912%
2025-09-04	126.2600	126.51500	123.3700	126.4600	+0.741%	208,852	-37.308%
2025-09-03	127.4100	128.04000	123.9800	125.5300	-1.491%	256,448	-36.844%
2025-09-02	128.8500	129.04000	126.3300	127.4300	-2.097%	346,106	-37.785%
2025-08-29	129.9300	131.11000	129.1100	130.1600	+0.393%	290,878	-39.090%
2025-08-28	129.8100	130.52000	127.8000	129.6500	+0.722%	269,956	-38.851%
2025-08-27	126.1700	129.13000	124.5787	128.7200	+1.602%	497,879	-38.409%
2025-08-26	131.1200	132.36500	126.5400	126.6900	-3.621%	542,091	-37.422%
2025-08-25	133.4100	133.41000	131.1100	131.4500	-1.800%	243,211	-39.688%
2025-08-22	129.4000	135.88500	129.3900	133.8600	+4.232%	318,720	-40.774%
2025-08-21	129.2600	130.68000	127.5501	128.4250	-0.845%	351,848	-38.267%
2025-08-20	131.4800	132.44000	129.5200	129.5200	-1.775%	288,949	-38.789%
2025-08-19	132.3100	133.58000	130.8750	131.8600	-0.045%	312,907	-39.876%
2025-08-18	130.0700	132.81500	129.0500	131.9200	+1.422%	535,398	-39.903%
2025-08-15	133.4800	133.50000	128.5000	130.0700	-1.938%	333,466	-39.048%
2025-08-14	133.1600	133.21000	131.0300	132.6400	-1.192%	299,308	-40.229%
2025-08-13	128.4000	134.37000	128.4000	134.2400	+4.451%	280,894	-40.942%
2025-08-12	124.8900	129.66000	124.4700	128.5200	+3.796%	388,043	-38.313%
2025-08-11	122.5700	124.79000	122.3700	123.8200	+0.560%	459,304	-35.972%
2025-08-08	118.1800	123.89500	118.1800	123.1300	+5.015%	446,012	-35.613%
2025-08-07	118.5500	121.28500	116.4200	117.2500	+0.017%	471,419	-32.384%
2025-08-06	117.6100	119.43000	115.9850	117.2300	-0.913%	315,984	-32.372%
2025-08-05	120.3400	122.10000	115.6800	118.3100	-1.334%	423,584	-32.990%
2025-08-04	120.5000	122.96000	117.3350	119.9100	-0.407%	546,347	-33.884%
2025-08-01	119.5800	125.17000	118.5600	120.4000	+1.535%	665,084	-34.153%
2025-07-31	139.1400	142.42500	118.3000	118.5800	-17.989%	1,080,850	-33.142%
2025-07-30	146.4200	148.19000	143.5400	144.5900	-1.411%	363,127	-45.169%
2025-07-29	146.6500	148.58000	145.6200	146.6600	+0.735%	256,413	-45.943%
2025-07-28	146.1100	146.82500	144.8700	145.5900	-0.158%	192,607	-45.546%
2025-07-25	145.1400	146.20500	143.3900	145.8200	+0.948%	130,468	-45.632%
2025-07-24	144.9700	145.85000	144.0700	144.4500	-1.177%	116,729	-45.116%
2025-07-23	143.7000	146.33000	143.7000	146.1700	+2.539%	126,496	-45.762%
2025-07-22	139.6800	143.19000	139.6800	142.5500	+1.909%	213,056	-44.384%
2025-07-21	140.3100	142.11500	138.9800	139.8800	+0.352%	187,561	-43.323%
2025-07-18	142.5800	143.25000	139.3300	139.3900	-1.317%	230,396	-43.124%
2025-07-17	138.0500	141.50500	136.0000	141.2500	+2.385%	315,100	-43.873%
2025-07-16	138.3400	139.73000	136.0200	137.9600	+0.547%	444,527	-42.534%
2025-07-15	141.7300	144.12000	137.2100	137.2100	-2.536%	195,853	-42.220%
2025-07-14	139.4300	141.90500	139.1300	140.7800	+0.564%	219,454	-43.685%
2025-07-11	142.8100	143.99000	139.2600	139.9900	-2.845%	163,112	-43.367%
2025-07-10	145.0600	146.83000	144.0900	144.0900	-0.928%	217,479	-44.979%
2025-07-09	145.5000	145.77000	143.0300	145.4400	+0.290%	141,155	-45.490%
2025-07-08	142.1500	145.33190	141.3300	145.0200	+1.854%	236,060	-45.332%
2025-07-07	142.5800	145.01500	140.7100	142.3800	-1.104%	272,757	-44.318%
2025-07-03	144.1200	146.31000	142.7900	143.9700	+0.848%	273,504	-44.933%
2025-07-02	141.3200	144.66000	140.9950	142.7600	+0.677%	414,191	-44.466%
2025-07-01	137.2200	144.00000	137.1350	141.8000	+2.690%	319,539	-44.090%
2025-06-30	135.8200	139.41000	135.2500	138.0850	+2.262%	398,338	-42.586%
2025-06-27	135.9100	137.63510	134.2550	135.0300	-0.560%	839,573	-41.287%
2025-06-26	134.9300	136.28000	134.1983	135.7900	+0.884%	140,747	-41.616%
2025-06-25	136.4400	136.44000	134.2600	134.6000	-0.920%	165,027	-41.100%
2025-06-24	134.0900	136.64000	133.4550	135.8500	+1.859%	256,491	-41.642%
2025-06-23	131.2100	134.25500	130.9900	133.3700	+1.368%	159,364	-40.556%
2025-06-20	134.5400	135.66500	131.1500	131.5700	-1.952%	637,325	-39.743%
2025-06-18	133.5100	135.40000	133.3000	134.1900	+0.585%	280,035	-40.920%
2025-06-17	130.5800	135.40000	130.5800	133.4100	+1.283%	304,330	-40.574%
2025-06-16	131.7600	134.81750	130.8201	131.7200	+0.511%	282,674	-39.812%
2025-06-13	131.8600	133.30500	130.5800	131.0500	-2.362%	266,017	-39.504%
2025-06-12	132.0900	134.22000	131.1900	134.2200	+0.660%	179,191	-40.933%
2025-06-11	137.8100	139.71500	132.8000	133.3400	-3.096%	298,152	-40.543%
2025-06-10	135.0800	137.78000	134.2050	137.6000	+2.534%	244,229	-42.384%
2025-06-09	135.1000	136.57153	134.0300	134.2000	+0.284%	218,941	-40.924%
2025-06-06	133.2700	134.84000	132.0000	133.8200	+1.202%	195,546	-40.756%
2025-06-05	130.8000	132.53500	128.7400	132.2300	+1.583%	210,198	-40.044%
2025-06-04	131.4600	132.39000	129.8900	130.1700	-0.868%	160,185	-39.095%
2025-06-03	128.7800	131.41000	127.0600	131.3100	+2.060%	212,945	-39.624%
2025-06-02	129.0550	129.84000	126.9600	128.6600	-1.327%	238,049	-38.380%
2025-05-30	131.6800	133.75000	129.0100	130.3900	-1.339%	297,718	-39.198%
2025-05-29	134.3400	134.35000	130.5600	132.1600	-1.351%	337,878	-40.012%
2025-05-28	136.6400	137.06000	133.7800	133.9700	-2.162%	278,468	-40.823%
2025-05-27	134.3300	137.46000	132.3800	136.9300	+3.672%	292,686	-42.102%
2025-05-23	130.6700	134.80000	130.6600	132.0800	-0.930%	187,069	-39.976%
2025-05-22	133.2300	133.94000	131.9000	133.3200	-0.090%	341,850	-40.534%
2025-05-21	135.1900	136.72000	133.0300	133.4400	-2.127%	247,457	-40.588%
2025-05-20	135.2800	136.48000	134.1400	136.3400	+0.784%	221,617	-41.851%
2025-05-19	135.4000	136.33000	135.0600	135.2800	-1.313%	253,941	-41.396%
2025-05-16	134.2700	137.26000	132.9400	137.0800	+1.842%	552,387	-42.165%
2025-05-15	135.6100	136.25000	133.2550	134.6000	-0.825%	354,673	-41.100%
2025-05-14	138.0400	138.46000	135.6200	135.7200	-1.972%	349,353	-41.586%
2025-05-13	136.5200	139.55500	136.3700	138.4500	+1.243%	449,767	-42.737%
2025-05-12	137.3500	139.28930	133.7400	136.7500	+2.905%	730,655	-42.026%
2025-05-09	135.6600	136.00000	132.6600	132.8900	-2.523%	404,640	-40.342%
2025-05-08	135.3400	137.40000	133.8400	136.3300	+2.273%	341,364	-41.847%
2025-05-07	131.7400	135.06000	130.8802	133.3000	+1.292%	395,748	-40.525%
2025-05-06	131.6300	134.34000	130.6250	131.6000	-1.556%	456,543	-39.757%
2025-05-05	131.6000	134.31500	131.3000	133.6800	+0.112%	442,212	-40.694%
2025-05-02	136.1400	136.92000	132.4643	133.5300	-0.217%	412,740	-40.628%
2025-05-01	131.3600	135.45000	129.0000	133.8200	-3.225%	559,153	-40.756%
2025-04-30	137.6800	142.10000	135.4200	138.2800	-0.746%	268,920	-42.667%
2025-04-29	137.5700	139.46000	137.3000	139.3200	+0.310%	224,082	-43.095%
2025-04-28	137.9500	146.00000	137.2200	138.8900	+0.202%	229,883	-42.919%
2025-04-25	137.1600	139.03000	134.8600	138.6100	+0.749%	156,116	-42.804%
2025-04-24	133.5600	137.63000	132.8700	137.5800	+3.413%	506,586	-42.375%
2025-04-23	136.2300	138.54000	132.4700	133.0400	+0.332%	440,928	-40.409%
2025-04-22	132.9400	133.84000	131.4600	132.6000	+0.394%	325,155	-40.211%
2025-04-21	131.5700	132.52000	130.4100	132.0800	-0.952%	167,544	-39.976%
2025-04-17	133.3700	136.73000	131.0700	133.3500	+0.023%	174,903	-40.547%
2025-04-16	130.8100	135.13000	130.3500	133.3200	+0.023%	414,273	-40.534%
2025-04-15	134.5000	136.19500	132.2020	133.2900	-1.964%	392,095	-40.521%
2025-04-14	137.1900	137.43890	134.0700	135.9600	+1.168%	252,461	-41.689%
2025-04-11	133.3600	136.27000	130.2700	134.3900	-0.215%	207,101	-41.008%
2025-04-10	134.3400	137.24500	131.2250	134.6800	-3.024%	354,383	-41.135%
2025-04-09	126.3400	140.69000	126.0950	138.8800	+8.407%	515,822	-42.915%
2025-04-08	138.9000	140.72000	126.3600	128.1100	-2.585%	392,693	-38.116%
2025-04-07	127.7600	134.73000	126.3150	131.5100	-0.401%	453,774	-39.716%
2025-04-04	131.9100	137.98000	128.0100	132.0400	-3.606%	723,651	-39.958%
2025-04-03	142.3300	142.91000	130.0000	136.9800	-7.227%	738,190	-42.123%
2025-04-02	145.0200	149.26500	145.0200	147.6500	+0.442%	400,444	-46.305%
2025-04-01	149.2700	152.98000	145.1550	147.0000	-1.993%	535,003	-46.068%
2025-03-31	151.0000	152.24000	149.5200	149.9900	-1.723%	603,054	-47.143%
2025-03-28	153.1600	153.52000	151.7750	152.6200	-0.864%	316,492	-48.054%
2025-03-27	155.0300	155.21000	152.8600	153.9500	-1.251%	300,697	-48.503%
2025-03-26	155.7400	156.23500	153.8500	155.9000	-0.038%	197,729	-49.147%
2025-03-25	159.9000	160.41500	155.4000	155.9600	-2.780%	242,396	-49.166%
2025-03-24	157.2100	160.68000	153.0000	160.4200	+4.047%	314,986	-50.580%
2025-03-21	153.0500	155.29000	152.3300	154.1800	-0.259%	1,279,035	-48.580%
2025-03-20	155.0000	157.59000	153.9400	154.5800	-1.189%	261,749	-48.713%
2025-03-19	155.3400	157.96000	153.0600	156.4400	+0.660%	275,863	-49.322%
2025-03-18	156.3300	156.33000	153.0100	155.4150	+0.352%	331,058	-48.988%
2025-03-17	150.5000	155.00000	150.5000	154.8700	+2.272%	490,436	-48.809%
2025-03-14	152.1500	159.60000	149.7600	151.4300	+0.278%	311,861	-47.646%
2025-03-13	150.9700	152.85000	149.8300	151.0100	-0.579%	386,272	-47.500%
2025-03-12	160.4700	160.47000	151.0050	151.8900	-1.715%	647,309	-47.804%
2025-03-11	158.2200	159.80000	154.0900	154.5400	-3.049%	539,895	-48.699%
2025-03-10	155.6800	160.72000	153.3900	159.4000	+1.977%	351,264	-50.263%
2025-03-07	152.7400	156.50100	151.1000	156.3100	+2.277%	374,761	-49.280%
2025-03-06	153.4100	154.89500	150.3150	152.8300	-1.222%	503,288	-48.125%
2025-03-05	153.4100	156.46000	150.3800	154.7200	+1.190%	406,457	-48.759%
2025-03-04	148.2700	156.42000	147.6900	152.9000	+1.954%	424,453	-48.149%
2025-03-03	154.4300	158.40000	148.9300	149.9700	-2.541%	405,410	-47.136%
2025-02-28	152.3200	156.75000	151.0100	153.8800	+0.333%	567,443	-48.479%
2025-02-27	155.4800	156.09500	153.2450	153.3700	-1.761%	355,005	-48.308%
2025-02-26	153.9600	157.52500	153.9600	156.1200	+1.410%	448,635	-49.219%
2025-02-25	153.1100	155.90000	152.6450	153.9500	-0.045%	334,859	-48.503%
2025-02-24	160.6100	165.32500	151.3400	154.0200	-4.258%	355,324	-48.526%
2025-02-21	166.3600	168.70000	160.8000	160.8700	-3.090%	313,766	-50.718%
2025-02-20	167.1500	167.15000	163.0501	166.0000	-0.943%	261,959	-52.241%
2025-02-19	166.6600	167.69000	165.6700	167.5800	-0.232%	213,605	-52.691%
2025-02-18	165.8800	168.82000	165.3500	167.9700	+1.443%	291,540	-52.801%
2025-02-14	168.0000	168.96000	165.0700	165.5800	-1.188%	309,020	-52.120%
2025-02-13	167.2700	167.92700	165.0600	167.5700	+0.733%	208,420	-52.688%
2025-02-12	165.3000	167.55000	164.1800	166.3500	-0.692%	375,832	-52.341%
2025-02-11	167.0600	170.19000	166.8650	167.5100	-0.054%	350,348	-52.671%
2025-02-10	169.0800	169.61000	165.6050	167.6000	+0.078%	461,089	-52.697%
2025-02-07	168.1800	170.64000	166.7200	167.4700	-1.081%	507,897	-52.660%
2025-02-06	181.9200	181.92000	167.2800	169.3000	-2.701%	720,907	-53.172%
2025-02-05	175.0500	176.82000	172.8850	174.0000	+0.858%	595,690	-54.437%
2025-02-04	171.2500	175.20000	171.2500	172.5200	+0.624%	313,417	-54.046%
2025-02-03	167.3600	173.68000	166.7150	171.4500	-0.753%	459,922	-53.759%
2025-01-31	174.7500	176.69000	171.9400	172.7500	-0.432%	581,690	-54.107%
2025-01-30	173.8600	176.14000	171.0901	173.5000	+1.031%	263,662	-54.305%
2025-01-29	170.9400	172.91000	170.1800	171.7300	+0.181%	266,100	-53.835%
2025-01-28	172.1600	173.28500	169.9650	171.4200	-0.430%	338,817	-53.751%
2025-01-27	171.9900	174.34000	169.1300	172.1600	-0.944%	364,563	-53.950%
2025-01-24	173.2600	175.65000	172.2900	173.8000	-0.190%	272,834	-54.384%
2025-01-23	173.6300	175.42000	171.5900	174.1300	+0.816%	466,159	-54.471%
2025-01-22	172.5200	175.47500	172.2800	172.7200	+0.273%	384,126	-54.099%
2025-01-21	167.5000	172.83000	167.5000	172.2500	+3.734%	330,427	-53.974%
2025-01-17	167.4500	167.75000	165.5200	166.0500	+0.490%	340,242	-52.255%
2025-01-16	164.2900	167.50000	163.7900	165.2400	+0.432%	353,644	-52.021%
2025-01-15	167.7600	167.76000	164.4700	164.5300	+0.741%	366,786	-51.814%
2025-01-14	160.5800	164.01000	159.8500	163.3200	+2.331%	352,994	-51.457%
2025-01-13	155.4800	159.71000	155.1600	159.6000	+1.327%	263,780	-50.326%
2025-01-10	154.4100	159.44000	153.0400	157.5100	-0.019%	398,578	-49.667%
2025-01-08	154.2500	157.71000	152.0100	157.5400	+0.935%	306,719	-49.676%
2025-01-07	153.6900	157.30000	153.6900	156.0800	+2.348%	285,832	-49.206%
2025-01-06	150.1000	155.76000	150.1000	152.5000	+2.082%	341,150	-48.013%
2025-01-03	149.5500	151.97250	148.0700	149.3900	+0.020%	386,423	-46.931%
2025-01-02	154.9000	155.13000	149.0900	149.3600	-1.801%	211,575	-46.920%
2024-12-31	152.2700	152.79000	148.2000	152.1000	+1.265%	501,677	-47.876%
2024-12-30	151.1700	151.94000	147.2800	150.2000	-1.243%	211,897	-47.217%
2024-12-27	153.8800	154.35000	150.1900	152.0900	-1.719%	199,269	-47.873%
2024-12-26	153.8700	155.75000	153.3381	154.7500	+0.487%	223,700	-48.769%
2024-12-24	154.0000	154.77000	153.1000	154.0000	-0.227%	129,134	-48.519%
2024-12-23	154.9000	156.22500	153.1600	154.3500	-0.213%	257,679	-48.636%
2024-12-20	155.4300	159.05000	153.5700	154.6800	-1.834%	970,026	-48.746%
2024-12-19	151.7300	158.40000	150.2100	157.5700	+4.123%	599,395	-49.686%
2024-12-18	157.6200	157.62000	149.7400	151.3300	-2.838%	407,394	-47.611%
2024-12-17	160.1400	161.89000	155.5900	155.7500	-3.548%	307,568	-49.098%
2024-12-16	158.8300	164.60000	158.7700	161.4800	+1.598%	465,196	-50.904%
2024-12-13	163.1700	165.68000	158.1000	158.9400	-2.479%	409,711	-50.120%
2024-12-12	161.9900	164.56000	160.6600	162.9800	+0.012%	321,404	-51.356%
2024-12-11	164.6300	165.92000	159.7400	162.9600	+0.068%	262,594	-51.350%
2024-12-10	161.8400	163.73000	158.6250	162.8500	+0.923%	261,467	-51.317%
2024-12-09	163.4000	165.61000	161.2000	161.3600	-0.695%	454,409	-50.868%
2024-12-06	161.5400	162.56000	160.5850	162.4900	+1.335%	362,438	-51.209%
2024-12-05	162.3400	163.06000	159.3800	160.3500	-0.533%	350,650	-50.558%
2024-12-04	161.8000	164.91000	160.5700	161.2100	+0.750%	318,105	-50.822%
2024-12-03	159.1800	160.53000	156.7000	160.0100	-0.231%	327,976	-50.453%
2024-12-02	156.3700	162.15500	155.5700	160.3800	+2.512%	400,002	-50.567%
2024-11-29	157.0800	158.74500	155.4300	156.4500	+0.109%	188,598	-49.326%
2024-11-27	156.0600	156.78000	152.9800	156.2800	+0.327%	249,140	-49.271%
2024-11-26	154.6600	156.38500	152.6800	155.7700	+0.516%	342,427	-49.104%
2024-11-25	152.8200	158.55000	152.8200	154.9700	+2.554%	377,835	-48.842%
2024-11-22	150.7200	153.36000	150.4700	151.1100	+0.774%	483,743	-47.535%
2024-11-21	150.0000	151.76000	149.4900	149.9500	-0.140%	376,319	-47.129%
2024-11-20	149.7300	150.38000	146.5600	150.1600	+0.368%	959,528	-47.203%
2024-11-19	148.6000	149.75000	147.4500	149.6100	-0.260%	306,896	-47.009%
2024-11-18	152.1100	152.36000	149.8201	150.0000	-0.990%	365,036	-47.147%
2024-11-15	153.0000	153.55500	150.0200	151.5000	-0.740%	460,664	-47.670%
2024-11-14	157.8000	158.48500	151.6400	152.6300	-3.307%	484,324	-48.057%
2024-11-13	161.9600	163.50000	157.8500	157.8500	-2.200%	504,689	-49.775%
2024-11-12	167.3600	168.72000	161.4000	161.4000	-3.607%	681,391	-50.880%
2024-11-11	171.7700	172.78000	167.1700	167.4400	-1.961%	316,183	-52.652%
2024-11-08	171.5500	171.76000	168.6200	170.7900	-0.750%	543,149	-53.580%
2024-11-07	174.7300	175.94000	169.6700	172.0800	-1.387%	744,840	-53.928%
2024-11-06	179.0500	181.14500	174.2800	174.5000	+2.647%	547,219	-54.567%
2024-11-05	170.0000	171.50000	166.8900	170.0000	-0.293%	423,284	-53.365%
2024-11-04	170.4900	175.29000	168.6150	170.5000	-0.993%	458,884	-53.501%
2024-11-01	174.8100	177.17000	170.1200	172.2100	-1.549%	561,949	-53.963%
2024-10-31	195.3500	195.53000	174.0200	174.9200	-14.209%	700,324	-54.676%
2024-10-30	209.0000	211.28000	201.8950	203.8900	-3.066%	499,622	-61.116%
2024-10-29	205.3300	211.35000	203.7701	210.3400	+1.697%	191,633	-62.309%
2024-10-28	210.3900	212.68000	206.4001	206.8300	-1.105%	217,316	-61.669%
2024-10-25	212.4800	213.05000	207.9450	209.1400	-0.726%	182,879	-62.092%
2024-10-24	212.7900	212.79000	208.9800	210.6700	-0.156%	189,501	-62.368%
2024-10-23	214.8000	215.50500	208.5800	211.0000	-2.545%	177,885	-62.427%
2024-10-22	220.1300	220.81000	215.8500	216.5100	-2.350%	467,044	-63.383%
2024-10-21	221.6100	223.37000	220.6000	221.7200	-0.036%	96,541	-64.243%
2024-10-18	223.8400	223.84000	221.0300	221.8000	-0.220%	94,664	-64.256%
2024-10-17	224.5100	224.51000	220.6800	222.2900	-0.599%	114,848	-64.335%
2024-10-16	221.6500	224.41000	221.5200	223.6300	+1.466%	185,322	-64.549%
2024-10-15	218.1300	224.39000	218.1300	220.4000	+0.502%	143,861	-64.029%
2024-10-14	215.2100	220.58000	214.4400	219.3000	+2.271%	86,212	-63.849%
2024-10-11	217.1100	218.38000	214.1100	214.4300	-1.148%	106,926	-63.028%
2024-10-10	222.0600	223.55000	216.7000	216.9200	-3.475%	685,965	-63.452%
2024-10-09	221.5400	225.38250	219.9600	224.7300	+1.353%	1,046,378	-64.722%
2024-10-08	220.3100	223.11000	218.6350	221.7300	+0.814%	107,308	-64.245%
2024-10-07	217.8700	221.27000	217.8700	219.9400	+0.118%	103,242	-63.954%
2024-10-04	217.5000	220.00000	216.2900	219.6800	+2.587%	83,525	-63.911%
2024-10-03	211.2600	214.52000	210.5150	214.1400	+0.526%	105,752	-62.977%
2024-10-02	211.1900	214.51000	211.1800	213.0200	+0.867%	62,019	-62.783%
2024-10-01	214.0200	214.02000	208.9100	211.1900	-1.950%	140,137	-62.460%
2024-09-30	212.8200	215.66000	211.2400	215.3900	+1.094%	180,205	-63.192%
2024-09-27	213.4100	215.60500	211.0200	213.0600	+0.628%	127,201	-62.790%
2024-09-26	210.9500	212.21000	208.6700	211.7300	+1.656%	92,120	-62.556%
2024-09-25	212.3200	212.32000	207.4500	208.2800	-1.750%	109,533	-61.936%
2024-09-24	210.7300	212.46000	209.7760	211.9900	+0.360%	76,672	-62.602%
2024-09-23	214.7900	215.30000	210.9400	211.2300	-1.221%	180,063	-62.467%
2024-09-20	213.4600	216.47000	211.6600	213.8400	+0.357%	483,631	-62.926%
2024-09-19	216.2800	216.28000	208.6000	213.0800	+1.573%	184,904	-62.793%
2024-09-18	213.2500	217.98000	204.6891	209.7800	-1.377%	155,962	-62.208%
2024-09-17	214.3000	215.20000	209.4100	212.7100	+0.255%	1,063,572	-62.729%
2024-09-16	209.5200	212.67000	208.3300	212.1700	+1.658%	84,783	-62.634%
2024-09-13	205.2500	209.49000	205.2500	208.7100	+2.980%	105,378	-62.014%
2024-09-12	200.7300	203.11000	197.2317	202.6700	+2.504%	164,805	-60.882%
2024-09-11	197.7100	198.32000	191.2500	197.7200	-0.523%	135,609	-59.903%
2024-09-10	200.8000	200.95500	197.2500	198.7600	-1.262%	249,830	-60.113%
2024-09-09	201.0500	202.23000	198.5200	201.3000	+0.983%	197,457	-60.616%
2024-09-06	203.1500	204.71000	198.1400	199.3400	-1.846%	189,633	-60.229%
2024-09-05	204.9600	205.55000	202.4300	203.0900	-0.583%	217,820	-60.963%
2024-09-04	200.4000	204.48000	200.4000	204.2800	+0.949%	155,679	-61.191%
2024-09-03	215.1500	216.06000	202.1350	202.3600	-6.777%	203,228	-60.822%
2024-08-30	216.5400	218.25900	214.6201	217.0700	+1.024%	341,261	-63.477%
2024-08-29	215.5000	218.14000	214.4700	214.8700	+0.238%	158,561	-63.103%
2024-08-28	214.2800	215.56000	213.3200	214.3600	-0.182%	174,530	-63.015%
2024-08-27	213.0600	215.06000	212.6800	214.7500	+0.313%	215,979	-63.083%
2024-08-26	215.0000	215.50500	213.3900	214.0800	+0.323%	162,832	-62.967%
2024-08-23	208.6000	213.82000	208.6000	213.3900	+3.147%	152,980	-62.847%
2024-08-22	209.6700	210.00000	206.0600	206.8800	-0.825%	138,829	-61.678%
2024-08-21	206.0800	208.91000	204.8300	208.6000	+1.995%	124,544	-61.994%
2024-08-20	205.1300	206.14000	203.2200	204.5200	-0.288%	183,199	-61.236%
2024-08-19	206.3000	206.46500	203.8900	205.1100	+0.519%	185,021	-61.348%
2024-08-16	203.7000	205.00000	201.6950	204.0500	+0.044%	200,560	-61.147%
2024-08-15	200.1100	205.79000	198.5000	203.9600	+3.828%	233,732	-61.130%
2024-08-14	191.1100	198.40000	190.5100	196.4400	+3.460%	289,465	-59.642%
2024-08-13	187.3900	191.03000	186.4100	189.8700	+2.251%	228,248	-58.245%
2024-08-12	187.5800	188.43000	184.3450	185.6900	-1.081%	173,950	-57.305%
2024-08-09	185.8500	188.63000	184.8000	187.7200	+1.361%	180,195	-57.767%
2024-08-08	185.2600	186.10000	182.5650	185.2000	+1.429%	181,056	-57.192%
2024-08-07	182.8600	184.62500	180.4100	182.5900	+1.186%	233,276	-56.580%
2024-08-06	180.3400	183.49000	178.3400	180.4500	+0.250%	291,814	-56.065%
2024-08-05	171.5600	184.82000	171.2750	180.0000	-0.837%	483,188	-55.956%
2024-08-02	190.7100	190.71000	177.1600	181.5200	-8.212%	452,813	-56.324%
2024-08-01	221.6900	222.95000	196.5500	197.7600	-11.911%	545,105	-59.911%
2024-07-31	225.9500	228.07000	221.6800	224.5000	+0.111%	226,598	-64.686%
2024-07-30	223.3600	225.48000	221.1800	224.2500	+0.728%	105,762	-64.647%
2024-07-29	225.7200	226.85500	222.3300	222.6300	-1.159%	86,523	-64.389%
2024-07-26	223.0700	226.39000	223.0700	225.2400	+2.498%	167,187	-64.802%
2024-07-25	217.0900	221.86000	214.5300	219.7500	+1.407%	184,186	-63.923%
2024-07-24	221.9200	224.41000	216.1800	216.7000	-2.672%	227,450	-63.415%
2024-07-23	216.3400	225.00000	215.8200	222.6500	+2.694%	209,667	-64.393%
2024-07-22	214.4700	218.52000	209.8700	216.8100	+1.631%	267,894	-63.433%
2024-07-19	216.2300	216.23000	212.7800	213.3300	-0.947%	178,502	-62.837%
2024-07-18	221.0000	223.38500	214.0300	215.3700	-2.433%	134,585	-63.189%
2024-07-17	216.4500	221.35000	215.3300	220.7400	+1.355%	168,165	-64.084%
2024-07-16	210.6800	217.98000	210.3050	217.7900	+4.446%	159,855	-63.598%
2024-07-15	205.1400	210.25000	205.1400	208.5200	+2.628%	148,438	-61.980%
2024-07-12	203.7500	206.53000	202.9000	203.1800	+0.694%	144,856	-60.980%
2024-07-11	198.7900	202.75000	198.7900	201.7800	+2.708%	142,493	-60.710%
2024-07-10	195.2200	197.50000	194.7800	196.4600	+0.831%	140,722	-59.646%
2024-07-09	198.6900	199.20000	194.7900	194.8400	-1.735%	130,913	-59.310%
2024-07-08	197.6800	199.63000	197.6500	198.2800	+0.819%	76,736	-60.016%
2024-07-05	199.2200	200.60000	196.4200	196.6700	-1.488%	79,023	-59.689%
2024-07-03	201.2900	201.75000	198.4300	199.6400	-0.354%	54,907	-60.289%
2024-07-02	198.4000	201.63250	198.4000	200.3500	+1.141%	179,891	-60.429%