Dark

XXII
22nd Century Group Inc.
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

1.08USD-2.703%(-0.03)88,228

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:17:30 AM EDT

1.11USD0.000%(0.00)2,109

After-hours

May 14, 2025 4:18:30 PM EDT

1.13USD-3.291%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	1.1000	1.138600	1.0718	1.080000	-2.703%	88,228	0.000%
2025-05-15	1.1300	1.145000	1.0600	1.110000	-3.478%	170,387	-2.703%
2025-05-14	1.1600	1.180000	1.1000	1.150000	0.000%	224,948	-6.087%
2025-05-13	1.0900	1.259900	1.0100	1.150000	+7.477%	615,494	-6.087%
2025-05-12	1.0700	1.179900	1.0100	1.070000	+1.905%	406,532	+0.935%
2025-05-09	1.2000	1.219200	1.0101	1.050000	-16.000%	457,724	+2.857%
2025-05-08	1.2800	1.300000	1.1600	1.250000	0.000%	333,755	-13.600%
2025-05-07	1.2500	1.319500	1.1900	1.250000	+5.042%	616,191	-13.600%
2025-05-06	1.3600	1.400000	1.1000	1.190000	-15.000%	1,134,007	-9.244%
2025-05-05	1.0600	1.420000	1.0500	1.400000	+39.303%	4,269,732	-22.857%
2025-05-02	0.9300	1.215000	0.9125	1.005000	+11.667%	2,069,579	+7.463%
2025-05-01	0.8340	0.919000	0.8340	0.900000	+5.882%	237,173	+20.000%
2025-04-30	0.8147	0.850000	0.7501	0.850000	+5.068%	223,025	+27.059%
2025-04-29	0.7750	0.819999	0.7700	0.809000	+2.496%	238,400	+33.498%
2025-04-28	0.8200	0.820000	0.7600	0.789300	-1.706%	91,995	+36.830%
2025-04-25	0.8200	0.829499	0.7500	0.803000	0.000%	188,814	+34.496%
2025-04-24	0.8300	0.830000	0.7601	0.803000	-2.785%	177,026	+34.496%
2025-04-23	0.7570	0.827900	0.7500	0.826000	+9.115%	220,872	+30.751%
2025-04-22	0.7400	0.771999	0.7015	0.757000	0.000%	185,438	+42.668%
2025-04-21	0.7750	0.780000	0.7152	0.757000	-2.323%	171,075	+42.668%
2025-04-17	0.7600	0.779900	0.7400	0.775000	+2.270%	186,020	+39.355%
2025-04-16	0.8244	0.831000	0.7000	0.757800	-8.589%	468,260	+42.518%
2025-04-15	0.8246	0.909900	0.7913	0.829000	-2.482%	582,371	+30.277%
2025-04-14	0.8650	0.890000	0.8002	0.850101	-4.494%	521,733	+27.044%
2025-04-11	0.9300	0.940000	0.8720	0.890100	-6.590%	799,369	+21.335%
2025-04-10	0.9900	1.200000	0.9210	0.952900	-10.944%	3,395,589	+13.338%
2025-04-09	2.4000	2.440000	0.8900	1.070000	+1.905%	24,032,881	+0.935%
2025-04-08	1.2000	1.200000	0.9801	1.050000	-4.545%	1,073,712	+2.857%
2025-04-07	1.0400	1.100000	0.9700	1.100000	+4.762%	117,167	-1.818%
2025-04-04	1.1200	1.120000	0.9700	1.050000	-9.483%	132,185	+2.857%
2025-04-03	1.2900	1.290000	1.1100	1.160000	-10.769%	94,524	-6.897%
2025-04-02	1.5000	1.500000	1.2400	1.300000	-13.907%	134,444	-16.923%
2025-04-01	1.4000	1.510000	1.4000	1.510000	+4.861%	40,854	-28.477%
2025-03-31	1.5000	1.500000	1.3900	1.440000	-4.636%	41,059	-25.000%
2025-03-28	1.4400	1.510000	1.3200	1.510000	+4.861%	58,776	-28.477%
2025-03-27	1.6100	1.610000	1.4000	1.440000	-10.559%	75,648	-25.000%
2025-03-26	1.6600	1.660000	1.5760	1.610000	-3.012%	43,626	-32.919%
2025-03-25	1.6800	1.720000	1.6000	1.660000	-4.046%	44,988	-34.940%
2025-03-24	1.7500	1.750000	1.6900	1.730000	+1.170%	37,912	-37.572%
2025-03-21	1.8600	1.870000	1.7000	1.710000	-7.568%	54,853	-36.842%
2025-03-20	1.9500	1.950000	1.8300	1.850000	-2.632%	36,684	-41.622%
2025-03-19	1.8500	1.950000	1.7900	1.900000	+2.703%	36,746	-43.158%
2025-03-18	1.7900	1.940000	1.7700	1.850000	+3.352%	43,709	-41.622%
2025-03-17	1.7600	1.820000	1.7501	1.790000	+4.070%	46,876	-39.665%
2025-03-14	1.9300	1.930000	1.6900	1.720000	-11.340%	123,176	-37.209%
2025-03-13	1.9100	2.030000	1.8200	1.940000	-2.995%	49,024	-44.330%
2025-03-12	1.9200	2.077200	1.8449	1.999900	+4.161%	33,246	-45.997%
2025-03-11	2.0000	2.000000	1.7900	1.920000	-4.478%	58,538	-43.750%
2025-03-10	2.0700	2.070000	1.9109	2.010000	-3.365%	41,398	-46.269%
2025-03-07	2.0300	2.148900	1.9628	2.080000	+0.483%	49,279	-48.077%
2025-03-06	2.0400	2.100200	2.0100	2.070000	+0.976%	55,091	-47.826%
2025-03-05	1.9000	2.100000	1.9000	2.050000	+7.895%	78,548	-47.317%
2025-03-04	1.7900	1.960000	1.6800	1.900000	+6.145%	84,273	-43.158%
2025-03-03	2.0300	2.057600	1.7600	1.790000	-6.771%	96,486	-39.665%
2025-02-28	1.9700	1.970000	1.7500	1.920000	-4.950%	128,029	-43.750%
2025-02-27	2.2500	2.283000	1.8902	2.020000	-9.821%	140,849	-46.535%
2025-02-26	2.5300	2.572500	2.1000	2.240000	-12.157%	175,884	-51.786%
2025-02-25	2.6500	2.730000	2.5400	2.550000	-3.774%	113,874	-57.647%
2025-02-24	3.1400	3.170000	2.5400	2.650000	-15.873%	162,677	-59.245%
2025-02-21	3.2000	3.290000	3.0700	3.150000	-3.077%	84,184	-65.714%
2025-02-20	3.3000	3.300000	3.1600	3.250000	-2.985%	28,218	-66.769%
2025-02-19	3.2100	3.380000	3.1900	3.350000	+1.208%	59,973	-67.761%
2025-02-18	3.2700	3.473500	3.1500	3.310000	+3.762%	124,285	-67.372%
2025-02-14	3.0400	3.200000	3.0400	3.190000	+3.236%	38,978	-66.144%
2025-02-13	3.1600	3.400000	3.0100	3.090000	-4.037%	228,974	-65.049%
2025-02-12	3.1600	3.399900	3.1011	3.220000	0.000%	48,183	-66.460%
2025-02-11	3.4200	3.490000	3.1501	3.220000	-6.122%	68,051	-66.460%
2025-02-10	3.0400	3.500000	3.0400	3.430000	+12.459%	233,950	-68.513%
2025-02-07	3.2600	3.391300	3.0400	3.050000	-8.683%	88,197	-64.590%
2025-02-06	3.6100	3.650000	3.2000	3.340000	-7.989%	136,073	-67.665%
2025-02-05	3.9300	3.998300	3.3801	3.630000	-7.634%	174,214	-70.248%
2025-02-04	3.9300	4.100000	3.8100	3.930000	-1.995%	103,436	-72.519%
2025-02-03	4.1100	4.249900	3.8000	4.010000	-2.433%	282,497	-73.067%
2025-01-31	4.0500	4.249800	4.0100	4.110000	+1.232%	99,739	-73.723%
2025-01-30	4.2200	4.373900	4.0100	4.060000	-5.800%	203,956	-73.399%
2025-01-29	4.4900	4.490000	4.2942	4.310000	-6.911%	127,435	-74.942%
2025-01-28	4.7000	4.905000	4.3000	4.630000	-6.275%	238,796	-76.674%
2025-01-27	4.9000	5.110000	4.6050	4.940000	-1.397%	592,221	-78.138%
2025-01-24	5.0500	5.360000	4.8700	5.010000	-2.148%	364,713	-78.443%
2025-01-23	5.0500	5.500000	4.9000	5.120000	-0.195%	267,691	-78.906%
2025-01-22	5.2800	5.680000	5.0200	5.130000	-10.471%	343,284	-78.947%
2025-01-21	5.0100	6.127000	5.0000	5.730000	+12.353%	678,763	-81.152%
2025-01-17	6.5000	6.500000	5.0000	5.100000	-17.609%	788,633	-78.824%
2025-01-16	7.5000	7.819900	6.0300	6.190000	-19.819%	1,059,559	-82.553%
2025-01-15	7.7200	9.420000	6.7500	7.720000	+21.575%	7,899,720	-86.010%
2025-01-14	6.0000	9.800000	5.8500	6.350000	+5.833%	14,149,066	-82.992%
2025-01-13	6.0020	12.490000	5.1800	6.000000	+22.699%	23,348,682	-82.000%
2025-01-10	5.6900	5.772300	4.8000	4.890000	-39.630%	327,998	-77.914%
2025-01-08	5.8300	9.850000	5.5300	8.100000	+40.870%	1,650,241	-86.667%
2025-01-07	5.5000	5.950000	5.4000	5.750000	-0.174%	65,231	-81.217%
2025-01-06	5.9000	6.260000	5.7400	5.760000	-2.373%	75,095	-81.250%
2025-01-03	5.5300	5.941800	5.3800	5.900000	+5.357%	49,780	-81.695%
2025-01-02	5.4400	5.820000	5.1800	5.600000	+5.461%	83,723	-80.714%
2024-12-31	5.6100	6.500000	5.1301	5.310000	-9.075%	174,864	-79.661%
2024-12-30	5.2400	6.000000	4.8510	5.840000	+17.034%	155,058	-81.507%
2024-12-27	5.2600	5.658300	4.9590	4.990000	-5.133%	66,918	-78.357%
2024-12-26	5.0600	5.370000	4.9702	5.260000	+2.558%	47,994	-79.468%
2024-12-24	5.0000	5.200000	4.8255	5.128800	+5.967%	36,123	-78.942%
2024-12-23	5.0900	5.234100	4.6500	4.840000	-2.222%	49,825	-77.686%
2024-12-20	4.7400	5.280000	4.6100	4.950000	+4.651%	103,080	-78.182%
2024-12-19	5.2000	5.500000	4.4000	4.730000	-11.589%	120,017	-77.167%
2024-12-18	4.2000	5.540000	3.9700	5.350000	+22.426%	338,602	-79.813%
2024-12-17	5.0000	5.000000	3.9000	4.370000	-21.999%	463,169	-75.286%
2024-12-16	6.0750	6.075000	5.5350	5.602500	-15.479%	110,132	-80.723%
2024-12-13	6.7905	7.087500	5.6970	6.628500	-33.197%	312,808	-83.707%
2024-12-12	10.3410	10.854000	9.5985	9.922500	+0.136%	82,073	-89.116%
2024-12-11	10.6110	10.867500	9.7335	9.909000	-9.383%	70,305	-89.101%
2024-12-10	11.0700	11.421000	10.5435	10.935000	-3.571%	44,981	-90.123%
2024-12-09	11.6775	12.271500	10.8540	11.340000	-1.176%	38,735	-90.476%
2024-12-06	12.0150	12.122900	10.9350	11.475000	-5.556%	56,476	-90.588%
2024-12-05	12.8250	12.825000	11.6235	12.150000	-1.961%	31,094	-91.111%
2024-12-04	12.2850	12.676500	12.1500	12.393000	+0.438%	27,810	-91.285%
2024-12-03	13.1895	13.324400	12.1500	12.339000	-8.600%	35,000	-91.247%
2024-12-02	14.0400	14.175000	12.6225	13.500000	+0.604%	53,516	-92.000%
2024-11-29	13.7700	14.040000	13.2300	13.419000	-4.054%	18,710	-91.952%
2024-11-27	13.7025	14.242500	13.4595	13.986000	-4.516%	26,788	-92.278%
2024-11-26	11.9475	14.647500	11.0700	14.647500	+20.288%	169,033	-92.627%
2024-11-25	12.7035	12.703500	11.4480	12.177000	-4.145%	37,116	-91.131%
2024-11-22	13.2975	13.297500	12.0285	12.703500	-4.949%	39,168	-91.498%
2024-11-21	12.4335	14.458500	12.4335	13.365000	+2.062%	80,848	-91.919%
2024-11-20	12.6630	13.108500	11.7450	13.095000	-0.513%	154,767	-91.753%
2024-11-19	12.8250	13.500000	12.1095	13.162500	+1.562%	43,803	-91.795%
2024-11-18	12.4335	13.095000	11.1780	12.960000	+4.235%	45,113	-91.667%
2024-11-15	12.7980	12.798000	11.8800	12.433500	-2.848%	29,158	-91.314%
2024-11-14	13.3650	13.473000	12.4200	12.798000	-5.105%	18,644	-91.561%
2024-11-13	13.1085	13.567500	12.1500	13.486500	-0.597%	48,702	-91.992%
2024-11-12	13.9050	14.580000	12.8925	13.567500	-2.427%	45,718	-92.040%
2024-11-11	14.4450	14.850000	13.7025	13.905000	-12.860%	49,916	-92.233%
2024-11-08	15.9570	17.131400	14.9580	15.957000	+0.169%	36,384	-93.232%
2024-11-07	13.9050	16.969500	13.9050	15.930000	+14.563%	113,779	-93.220%
2024-11-06	13.7700	14.013000	13.1085	13.905000	-1.152%	15,476	-92.233%
2024-11-05	14.0940	14.715000	13.6620	14.067000	-0.951%	15,201	-92.322%
2024-11-04	13.4730	14.580000	12.5550	14.202000	+5.411%	21,706	-92.395%
2024-11-01	14.2425	14.310000	13.1625	13.473000	-3.668%	21,099	-91.984%
2024-10-31	13.7700	14.337000	12.6090	13.986000	+3.187%	40,448	-92.278%
2024-10-30	13.8375	14.013000	13.5000	13.554000	-3.739%	39,232	-92.032%
2024-10-29	15.7140	15.714000	13.9320	14.080500	-2.523%	29,268	-92.330%
2024-10-28	14.8500	15.012000	14.1750	14.445000	-4.889%	38,765	-92.523%
2024-10-25	14.0130	15.295500	13.5810	15.187500	+5.140%	54,377	-92.889%
2024-10-24	15.5250	15.525000	13.8375	14.445000	-12.295%	69,594	-92.523%
2024-10-23	18.7380	18.900000	14.8770	16.470000	+5.082%	551,069	-93.443%
2024-10-22	14.1750	16.394800	14.0805	15.673500	+10.571%	149,352	-93.109%
2024-10-21	14.0400	14.688000	13.6350	14.175000	+0.095%	34,196	-92.381%
2024-10-18	13.9050	14.850000	12.4875	14.161500	+3.452%	36,644	-92.374%
2024-10-17	14.0265	14.040000	12.4875	13.689000	-6.630%	50,438	-92.110%
2024-10-16	17.5500	17.550000	13.7700	14.661000	-17.414%	98,674	-92.634%
2024-10-15	20.3715	20.398500	17.0100	17.752500	-16.772%	53,199	-93.916%
2024-10-14	20.2500	21.384000	18.9000	21.330000	+5.686%	16,467	-94.937%
2024-10-11	22.8825	22.936500	19.9125	20.182500	-9.940%	37,876	-94.649%
2024-10-10	25.6500	25.650000	21.9780	22.410000	-8.641%	39,035	-95.181%
2024-10-09	24.3000	26.689500	23.2200	24.529500	+2.309%	44,861	-95.597%
2024-10-08	25.5015	25.501500	22.9635	23.976000	-5.982%	31,691	-95.495%
2024-10-07	26.8650	26.865000	24.5160	25.501500	-0.369%	6,529	-95.765%
2024-10-04	24.9615	26.932500	23.6250	25.596000	+3.268%	9,161	-95.781%
2024-10-03	22.5315	24.975000	20.3985	24.786000	+10.006%	17,748	-95.643%
2024-10-02	24.2865	25.420500	22.3425	22.531500	-7.175%	15,635	-95.207%
2024-10-01	28.0125	28.336500	24.1785	24.273000	-16.411%	21,694	-95.551%
2024-09-30	32.3055	32.332500	28.3500	29.038500	-5.658%	10,718	-96.281%
2024-09-27	35.1000	35.100000	29.7540	30.780000	-9.774%	23,350	-96.491%
2024-09-26	37.3950	37.786500	33.8310	34.114500	-8.042%	12,360	-96.834%
2024-09-25	39.9600	40.014000	36.0585	37.098000	-2.932%	11,221	-97.089%
2024-09-24	40.9860	42.525000	37.8000	38.218500	-1.701%	15,000	-97.174%
2024-09-23	35.4510	41.512500	33.4125	38.880000	+10.727%	18,792	-97.222%
2024-09-20	34.0200	38.407500	32.7375	35.113500	-0.077%	17,601	-96.924%
2024-09-19	34.2225	36.450000	32.4270	35.140500	+7.163%	10,923	-96.927%
2024-09-18	35.3700	36.045000	31.7250	32.791500	-11.705%	20,002	-96.706%
2024-09-17	40.5000	41.310000	35.7750	37.138500	-14.031%	28,940	-97.092%
2024-09-16	44.3475	47.250000	39.8115	43.200000	-6.487%	51,190	-97.500%
2024-09-13	67.8510	68.310000	38.8800	46.197000	+27.070%	1,368,691	-97.662%
2024-09-12	37.8000	38.151000	34.9650	36.355500	-5.176%	81,552	-97.029%
2024-09-11	41.8500	42.646500	37.8000	38.340000	-13.678%	14,637	-97.183%
2024-09-10	44.5500	45.238500	38.6100	44.415000	+0.030%	8,417	-97.568%
2024-09-09	40.9050	45.522000	37.8000	44.401500	+23.786%	8,494	-97.568%
2024-09-06	37.0035	37.003500	34.5195	35.869500	+0.797%	3,328	-96.989%
2024-09-05	39.6900	39.973500	35.1135	35.586000	-7.444%	3,594	-96.965%
2024-09-04	40.5000	40.500000	38.1375	38.448000	-3.751%	2,508	-97.191%
2024-09-03	43.9695	43.969500	37.9485	39.946500	-7.270%	3,650	-97.296%
2024-08-30	47.2500	47.304000	41.8365	43.078500	-5.312%	3,346	-97.493%
2024-08-29	52.6500	52.650000	43.3350	45.495000	-13.545%	6,095	-97.626%
2024-08-28	63.9225	67.500000	48.9510	52.623000	-15.261%	3,051	-97.948%
2024-08-27	61.6140	65.691000	60.7500	62.100000	+3.441%	1,819	-98.261%
2024-08-26	73.7100	73.710000	58.7115	60.034500	-12.271%	2,683	-98.201%
2024-08-23	71.0100	71.523000	62.1810	68.431500	-4.322%	2,425	-98.422%
2024-08-22	73.7100	74.250000	70.9965	71.523000	-3.673%	572	-98.490%
2024-08-21	75.1950	78.570000	70.9155	74.250000	-1.786%	1,156	-98.545%
2024-08-20	80.1900	82.282500	73.1700	75.600000	-1.754%	1,538	-98.571%
2024-08-19	77.0445	82.161000	75.7485	76.950000	+0.885%	3,286	-98.596%
2024-08-16	78.3000	80.986500	71.7255	76.275000	-3.452%	1,984	-98.584%
2024-08-15	85.4145	85.725000	78.3945	79.002000	-4.846%	1,636	-98.633%
2024-08-14	93.8250	93.825000	82.3500	83.025000	-11.511%	4,720	-98.699%
2024-08-13	101.2500	101.250000	91.8270	93.825000	-3.806%	733	-98.849%
2024-08-12	91.1250	98.550000	89.1135	97.537500	+6.094%	1,359	-98.893%
2024-08-09	91.8000	93.811500	89.1270	91.935000	+0.368%	363	-98.825%
2024-08-08	92.4750	94.500000	89.1135	91.597500	+2.030%	373	-98.821%
2024-08-07	87.7500	93.001500	87.7500	89.775000	+2.623%	296	-98.797%
2024-08-06	87.4800	87.750000	81.4725	87.480000	+3.597%	611	-98.765%
2024-08-05	89.1000	91.746000	78.4620	84.442500	-3.083%	1,549	-98.721%
2024-08-02	92.2050	92.340000	85.4955	87.129000	-5.643%	834	-98.760%
2024-08-01	91.8405	99.900000	87.8850	92.340000	+1.574%	687	-98.830%
2024-07-31	93.3525	97.200000	90.7200	90.909000	-4.156%	666	-98.812%
2024-07-30	103.9500	103.950000	93.3660	94.851000	-8.623%	774	-98.861%
2024-07-29	103.9500	103.950000	98.5635	103.801500	+0.365%	874	-98.960%
2024-07-26	95.8230	105.678000	93.1500	103.423500	+6.299%	1,247	-98.956%
2024-07-25	98.9550	99.090000	94.5270	97.294500	+0.097%	713	-98.890%
2024-07-24	98.5500	101.182500	94.5810	97.200000	-1.653%	482	-98.889%
2024-07-23	103.8150	103.950000	97.8750	98.833500	-1.732%	472	-98.907%
2024-07-22	112.2120	114.021000	97.2405	100.575000	-11.310%	1,865	-98.926%
2024-07-19	114.3450	118.597500	109.8900	113.400000	-1.800%	703	-99.048%
2024-07-18	117.4500	122.715000	112.8735	115.479000	-2.452%	950	-99.065%
2024-07-17	121.5000	123.349500	113.4405	118.381500	+0.793%	1,950	-99.088%
2024-07-16	113.4000	121.486500	112.6035	117.450000	+4.946%	1,424	-99.080%
2024-07-15	117.4365	117.450000	108.1755	111.915000	-4.162%	1,663	-99.035%
2024-07-12	107.3250	117.193500	101.8170	116.775000	+9.883%	3,125	-99.075%
2024-07-11	97.4700	108.000000	97.2000	106.272000	+10.129%	2,287	-98.984%
2024-07-10	94.4325	96.511500	89.9775	96.498000	+7.829%	889	-98.881%
2024-07-09	90.3015	94.365000	85.7115	89.491500	-0.897%	1,731	-98.793%
2024-07-08	91.3005	94.500000	89.2215	90.301500	-1.123%	564	-98.804%
2024-07-05	98.5500	98.550000	87.8580	91.327500	-5.318%	834	-98.817%
2024-07-03	101.2500	101.250000	94.8645	96.457500	-0.042%	417	-98.880%
2024-07-02	93.5820	107.986500	93.5820	96.498000	+2.158%	925	-98.881%
2024-07-01	100.9800	110.025000	91.9633	94.459500	-6.181%	2,019	-98.857%
2024-06-28	108.5265	111.780000	99.2250	100.683000	-5.042%	1,797	-98.927%
2024-06-27	93.2850	112.050000	91.7461	106.029000	+11.721%	3,172	-98.981%
2024-06-26	93.1500	126.171000	93.1500	94.905000	+5.004%	11,444	-98.862%
2024-06-25	85.0500	91.718900	83.7000	90.382500	+6.270%	2,942	-98.805%
2024-06-24	81.0000	85.050000	78.3270	85.050000	+7.692%	1,032	-98.730%
2024-06-21	79.7850	85.036500	78.4350	78.975000	-2.484%	2,825	-98.632%
2024-06-20	83.6325	83.673000	78.9750	80.986500	-0.398%	1,431	-98.666%
2024-06-18	91.8000	92.137500	79.6635	81.310500	-9.808%	2,688	-98.672%
2024-06-17	106.6500	107.271000	81.8100	90.153000	-17.321%	7,859	-98.802%
2024-06-14	99.2250	140.400000	97.6995	109.039500	+11.009%	57,695	-99.010%
2024-06-13	99.9000	99.900000	97.2000	98.226000	-2.792%	910	-98.900%
2024-06-12	101.2500	103.558500	97.6860	101.047500	+2.534%	746	-98.931%
2024-06-11	96.3900	99.899900	94.9590	98.550000	+3.620%	895	-98.904%
2024-06-10	97.2540	101.250000	91.3275	95.107500	-6.788%	2,356	-98.864%
2024-06-07	109.3500	109.350000	99.4950	102.033000	-6.286%	1,292	-98.942%
2024-06-06	113.4000	117.436400	106.7445	108.877500	-2.702%	3,175	-99.008%
2024-06-05	117.4500	118.905200	110.7405	111.901500	-1.321%	1,038	-99.035%
2024-06-04	121.5000	121.500000	112.8330	113.400000	-5.682%	1,464	-99.048%
2024-06-03	121.5000	121.500000	118.9890	120.231000	+1.124%	663	-99.102%
2024-05-31	147.1500	147.150000	111.4425	118.894500	-18.454%	4,080	-99.092%
2024-05-30	164.7000	168.412500	143.1000	145.800000	-12.195%	2,305	-99.259%
2024-05-29	167.4000	171.436500	163.3500	166.050000	-3.150%	550	-99.350%
2024-05-28	168.7500	172.800000	166.0770	171.450000	+2.419%	911	-99.370%
2024-05-24	170.1000	175.486500	166.0500	167.400000	-0.800%	704	-99.355%
2024-05-23	182.2500	182.250000	166.0500	168.750000	-6.015%	1,465	-99.360%
2024-05-22	184.9500	186.300000	176.8500	179.550000	-4.317%	1,012	-99.398%
2024-05-21	191.7000	193.995000	183.6000	187.650000	-0.714%	946	-99.424%
2024-05-20	198.4500	198.450000	184.9500	189.000000	+0.719%	1,274	-99.429%
2024-05-17	206.5500	206.563500	187.6500	187.650000	-8.553%	3,115	-99.424%
2024-05-16	214.6500	214.650000	203.8500	205.200000	-3.797%	1,702	-99.474%
2024-05-15	221.4000	221.400000	203.8635	213.300000	+1.935%	1,249	-99.494%
2024-05-14	207.9000	216.000000	205.2000	209.250000	+0.649%	1,445	-99.484%
2024-05-13	209.2500	217.282500	206.5500	207.900000	+0.654%	1,492	-99.481%
2024-05-10	222.7500	222.750000	203.8500	206.550000	-4.375%	1,182	-99.477%
2024-05-09	222.7500	226.786500	211.2750	216.000000	-3.323%	1,661	-99.500%
2024-05-08	226.8000	243.000000	222.7500	223.425000	-1.488%	1,526	-99.517%
2024-05-07	221.4000	229.500000	220.0500	226.800000	+1.818%	609	-99.524%
2024-05-06	225.4500	229.486500	217.3500	222.750000	-1.198%	760	-99.515%
2024-05-03	229.5000	231.538500	222.7500	225.450000	-0.595%	1,134	-99.521%
2024-05-02	226.8000	228.150000	217.3500	226.800000	+1.818%	1,217	-99.524%
2024-05-01	222.7500	232.200000	214.6500	222.750000	+4.430%	1,504	-99.515%
2024-04-30	226.8000	232.200000	205.2000	213.300000	-5.952%	2,446	-99.494%
2024-04-29	240.3000	240.300000	218.7000	226.800000	-2.890%	2,321	-99.524%
2024-04-26	251.1000	265.950000	229.5000	233.550000	-5.464%	5,779	-99.538%
2024-04-25	248.4000	252.436500	226.8000	247.050000	-0.543%	2,072	-99.563%
2024-04-24	226.8000	263.250000	225.4500	248.400000	+10.180%	7,525	-99.565%
2024-04-23	218.7000	229.500000	214.6500	225.450000	+1.212%	1,437	-99.521%
2024-04-22	213.3000	225.450000	206.5500	222.750000	+1.852%	1,767	-99.515%
2024-04-19	221.4000	229.500000	202.5000	218.700000	-5.263%	2,498	-99.506%
2024-04-18	218.7000	230.850000	216.0000	230.850000	+4.908%	1,795	-99.532%
2024-04-17	224.1000	230.850000	216.0000	220.050000	-1.212%	3,258	-99.509%
2024-04-16	216.0000	229.500000	210.6000	222.750000	+2.484%	3,296	-99.515%
2024-04-15	220.0500	224.964000	203.9850	217.350000	-4.167%	3,990	-99.503%
2024-04-12	230.8500	235.021500	206.5500	226.800000	+5.000%	7,056	-99.524%
2024-04-11	224.1000	228.136500	210.6000	216.000000	-4.192%	5,595	-99.500%
2024-04-10	243.0000	243.000000	221.4000	225.450000	-9.730%	6,803	-99.521%
2024-04-09	270.0000	275.400000	236.2500	249.750000	-13.146%	12,347	-99.568%
2024-04-08	321.3000	369.225000	257.8500	287.550000	-40.169%	55,145	-99.624%
2024-04-05	225.4500	581.850000	218.7000	480.600000	+140.541%	537,999	-99.775%
2024-04-04	232.2000	234.900000	195.7500	199.800000	-16.384%	6,899	-99.459%
2024-04-03	251.1000	252.450000	236.2500	238.950000	-9.231%	812	-99.548%
2024-04-02	274.0500	299.173500	230.8500	263.250000	+1.563%	1,516	-99.590%
2024-04-01	272.1600	280.800000	243.6480	259.200000	0.000%	696	-99.583%
2024-03-28	302.4000	302.400000	242.1360	259.200000	-8.745%	1,618	-99.583%
2024-03-27	292.8960	306.720000	282.9600	284.040000	+0.076%	1,005	-99.620%
2024-03-26	291.6000	293.544000	279.7200	283.824000	+0.229%	552	-99.619%
2024-03-25	302.4000	302.400000	280.8000	283.176000	-3.603%	430	-99.619%
2024-03-22	280.8000	308.880000	278.8560	293.760000	+5.426%	627	-99.632%
2024-03-21	308.8800	308.880000	276.4800	278.640000	-7.394%	535	-99.612%
2024-03-20	285.1200	302.400000	285.1200	300.888000	+7.154%	417	-99.641%
2024-03-19	261.3600	282.960000	261.3600	280.800000	+6.557%	251	-99.615%
2024-03-18	282.9600	284.472000	225.0720	263.520000	-0.894%	808	-99.590%
2024-03-15	294.8400	294.840000	265.8960	265.896000	-7.304%	468	-99.594%
2024-03-14	323.3520	323.352000	278.6400	286.848000	-1.337%	350	-99.623%
2024-03-13	306.7200	306.720000	285.1200	290.736000	+4.341%	446	-99.629%
2024-03-12	312.9840	313.200000	272.8080	278.640000	-4.444%	604	-99.612%
2024-03-11	317.9520	317.952000	282.5280	291.600000	-4.255%	595	-99.630%
2024-03-08	302.8320	306.720000	293.7600	304.560000	+0.786%	414	-99.645%
2024-03-07	362.8800	362.880000	301.7520	302.184000	-13.695%	1,161	-99.643%
2024-03-06	347.3280	360.504000	334.8000	350.136000	+0.808%	265	-99.692%
2024-03-05	382.3200	399.384000	343.4400	347.328000	-4.286%	686	-99.689%
2024-03-04	340.2000	367.200000	317.0880	362.880000	+16.667%	1,162	-99.702%
2024-03-01	302.4000	311.040000	291.8160	311.040000	+2.931%	210	-99.653%
2024-02-29	302.4000	302.400000	291.8160	302.184000	-0.143%	277	-99.643%
2024-02-28	313.2000	313.200000	302.4000	302.616000	-0.638%	256	-99.643%
2024-02-27	305.4240	313.200000	298.0800	304.560000	+0.714%	197	-99.645%
2024-02-26	317.3040	317.304000	284.0400	302.400000	+0.719%	618	-99.643%
2024-02-23	324.0000	330.480000	300.2400	300.240000	-7.333%	328	-99.640%
2024-02-22	344.3040	344.304000	324.0000	324.000000	-4.276%	499	-99.667%
2024-02-21	344.5200	349.704000	324.0000	338.472000	-0.191%	192	-99.681%
2024-02-20	340.8480	356.400000	334.8000	339.120000	+0.064%	503	-99.682%
2024-02-16	332.8560	340.848000	324.1472	338.904000	-0.064%	278	-99.681%
2024-02-15	330.4800	345.168000	324.0000	339.120000	+2.614%	238	-99.682%
2024-02-14	329.4000	330.480000	304.5600	330.480000	+4.437%	386	-99.673%
2024-02-13	345.6000	345.600000	302.8320	316.440000	-2.528%	251	-99.659%
2024-02-12	367.2000	378.000000	320.9760	324.648000	-1.765%	583	-99.667%
2024-02-09	331.1280	337.824000	313.2000	330.480000	+4.795%	363	-99.673%
2024-02-08	308.8800	315.360000	300.2400	315.360000	+4.360%	488	-99.658%
2024-02-07	324.0000	341.496000	300.0240	302.184000	-9.742%	864	-99.643%
2024-02-06	367.2000	371.304000	326.3760	334.800000	-11.429%	1,221	-99.677%
2024-02-05	388.8000	388.800000	367.2000	378.000000	-2.071%	340	-99.714%
2024-02-02	393.1200	399.600000	382.8592	385.992000	-0.722%	285	-99.720%
2024-02-01	383.4000	388.800000	380.1600	388.800000	+2.389%	239	-99.722%
2024-01-31	409.9680	412.560000	373.6800	379.728000	-7.958%	689	-99.716%
2024-01-30	395.2800	451.224000	393.3360	412.560000	+3.804%	1,512	-99.738%
2024-01-29	386.2080	397.440000	367.2000	397.440000	+6.977%	329	-99.728%
2024-01-26	375.8400	378.000000	369.5760	371.520000	+0.058%	262	-99.709%
2024-01-25	394.8480	394.848000	371.0880	371.304000	-5.080%	391	-99.709%
2024-01-24	389.2320	395.280000	367.2000	391.176000	+0.611%	534	-99.724%
2024-01-23	383.4000	393.120000	367.2000	388.800000	+3.448%	369	-99.722%
2024-01-22	388.8000	388.800000	335.8800	375.840000	+1.636%	691	-99.713%
2024-01-19	383.6160	388.800000	363.9600	369.792000	-2.783%	486	-99.708%
2024-01-18	406.5120	406.512000	369.3600	380.376000	+0.744%	734	-99.716%
2024-01-17	473.9040	475.200000	367.2000	377.568000	-16.722%	1,965	-99.714%
2024-01-16	399.6000	455.112000	388.8000	453.384000	+15.967%	1,190	-99.762%
2024-01-12	385.5600	410.184000	383.4000	390.960000	+2.841%	598	-99.724%
2024-01-11	391.6080	391.608000	368.7120	380.160000	-6.878%	510	-99.716%
2024-01-10	395.2800	408.240000	379.0800	408.240000	+2.941%	568	-99.735%
2024-01-09	418.3920	475.200000	389.8800	396.576000	-4.870%	1,614	-99.728%
2024-01-08	393.3360	418.176000	369.3600	416.880000	+7.461%	938	-99.741%
2024-01-05	373.4640	388.584000	358.5600	387.936000	+4.601%	703	-99.722%
2024-01-04	361.3680	378.000000	354.2400	370.872000	+0.586%	396	-99.709%
2024-01-03	367.2000	380.160000	356.4000	368.712000	-5.167%	305	-99.707%
2024-01-02	393.1200	396.792000	379.0800	388.800000	-3.330%	493	-99.722%
2023-12-29	421.2000	421.200000	378.0000	402.192000	-3.021%	839	-99.731%
2023-12-28	400.6800	419.040000	381.2400	414.720000	+3.504%	1,218	-99.740%
2023-12-27	399.6000	416.016000	367.2000	400.680000	+2.091%	1,146	-99.730%
2023-12-26	430.9200	430.920000	390.9600	392.472000	-3.812%	455	-99.725%
2023-12-22	410.4000	415.368000	391.3920	408.024000	-0.527%	391	-99.735%
2023-12-21	432.0000	432.345600	399.6000	410.184000	-2.665%	301	-99.737%
2023-12-20	451.2240	453.598400	418.6080	421.416000	-6.337%	359	-99.744%
2023-12-19	432.0000	467.208000	429.8400	449.928000	+5.149%	565	-99.760%
2023-12-18	467.8560	467.856000	415.3680	427.896000	-1.049%	347	-99.748%
2023-12-15	464.6160	464.616000	432.0000	432.432000	-6.623%	387	-99.750%
2023-12-14	447.1200	475.200000	432.2160	463.104000	+4.995%	521	-99.767%
2023-12-13	432.0000	447.336000	349.4880	441.072000	+0.542%	713	-99.755%
2023-12-12	470.8800	481.030400	437.4000	438.696000	-6.449%	293	-99.754%
2023-12-11	443.8800	475.200000	443.8800	468.936000	-5.609%	323	-99.770%
2023-12-08	505.0080	505.440000	462.4560	496.800000	-4.127%	493	-99.783%
2023-12-07	523.3680	523.368000	497.0160	518.184000	-0.042%	229	-99.792%
2023-12-06	521.6400	521.640000	483.7328	518.400000	+0.798%	322	-99.792%
2023-12-05	523.5840	527.364800	498.9600	514.296000	+2.409%	374	-99.790%
2023-12-04	560.7360	566.568000	497.0160	502.200000	-12.264%	867	-99.785%
2023-12-01	553.6080	574.560000	475.2000	572.400000	+1.923%	761	-99.811%
2023-11-30	712.8000	712.800000	475.2000	561.600000	-13.160%	1,682	-99.808%
2023-11-29	463.9680	698.112000	453.6000	646.704000	+39.256%	4,048	-99.833%
2023-11-28	464.4000	464.400000	434.1600	464.400000	+1.896%	722	-99.767%
2023-11-27	507.6000	508.032000	434.1600	455.760000	-6.264%	1,514	-99.763%
2023-11-24	517.1040	529.200000	479.5200	486.216000	-0.837%	250	-99.778%