Dark

XXII
22nd Century Group Inc.
stock NASDAQ

At Close

Jul 24, 2026

4.27USD-8.172%(-0.38)8,179

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.65)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

4.27USD0.000%(+4.27)276

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	4.6500	4.6500	4.1700	4.2700	-8.172%	8,179	0.000%
2026-07-23	4.1150	4.6799	4.1150	4.6500	+9.027%	8,735	-8.172%
2026-07-22	4.3000	4.3900	4.1600	4.2650	-5.430%	27,694	+0.117%
2026-07-21	4.1500	4.5099	4.1500	4.5099	+4.398%	6,876	-5.319%
2026-07-20	4.2400	4.3200	4.2101	4.3199	-0.233%	4,455	-1.155%
2026-07-17	4.1353	4.5999	4.1353	4.3300	+0.932%	17,155	-1.386%
2026-07-16	4.1400	4.5000	4.0500	4.2900	-1.152%	8,677	-0.466%
2026-07-15	4.3490	4.4300	4.1901	4.3400	+5.340%	5,863	-1.613%
2026-07-14	4.1000	4.1200	4.0500	4.1200	+0.485%	2,783	+3.641%
2026-07-13	4.2300	4.2300	4.0500	4.1001	-3.071%	7,605	+4.144%
2026-07-10	4.3900	4.3900	4.2250	4.2300	-2.083%	6,341	+0.946%
2026-07-09	4.1200	4.6000	4.1200	4.3200	+2.370%	12,514	-1.157%
2026-07-08	4.3010	4.3546	4.1500	4.2200	-3.211%	5,339	+1.185%
2026-07-07	4.2900	4.4300	4.2300	4.3600	+1.869%	14,761	-2.064%
2026-07-06	4.0200	4.2800	4.0000	4.2800	+6.733%	10,393	-0.234%
2026-07-02	4.3100	4.4100	3.9100	4.0100	-6.961%	22,542	+6.484%
2026-07-01	4.0600	4.5000	4.0600	4.3100	+6.420%	16,497	-0.928%
2026-06-30	3.8500	4.2200	3.8500	4.0500	+3.846%	19,715	+5.432%
2026-06-29	3.8900	3.9100	3.7400	3.9000	-0.763%	18,114	+9.487%
2026-06-26	4.6600	4.7665	3.8550	3.9300	-18.969%	56,922	+8.651%
2026-06-25	4.8000	4.9600	4.7350	4.8500	+1.464%	17,953	-11.959%
2026-06-24	4.6500	4.8900	4.6500	4.7800	+3.913%	33,719	-10.669%
2026-06-23	4.4000	4.7600	4.4000	4.6000	+2.450%	46,346	-7.174%
2026-06-22	4.5900	4.5999	4.2500	4.4900	-3.337%	32,749	-4.900%
2026-06-18	5.4600	5.5300	4.6201	4.6450	-15.545%	75,375	-8.073%
2026-06-17	5.7100	5.8300	5.5000	5.5000	-4.181%	18,634	-22.364%
2026-06-16	6.0400	6.1400	5.5200	5.7400	-6.515%	52,853	-25.610%
2026-06-15	6.5900	6.5974	6.1000	6.1400	-6.188%	53,689	-30.456%
2026-06-12	6.4200	7.3200	6.3204	6.5450	+3.560%	110,556	-34.759%
2026-06-11	6.2000	6.5900	5.4140	6.3200	-5.361%	58,122	-32.437%
2026-06-10	6.7200	6.7580	6.0200	6.6780	-8.521%	36,105	-36.059%
2026-06-09	8.6020	8.8000	7.1140	7.3000	-29.250%	150,502	-41.507%
2026-06-08	9.2000	10.7060	9.0600	10.3180	+11.522%	12,843	-58.616%
2026-06-05	10.5800	10.5980	9.2520	9.2520	-10.867%	13,929	-53.848%
2026-06-04	9.8000	10.6000	9.8000	10.3800	+5.488%	20,628	-58.863%
2026-06-03	9.6380	10.0000	9.5000	9.8400	+2.500%	15,694	-56.606%
2026-06-02	11.6020	11.6020	9.6000	9.6000	-17.241%	23,014	-55.521%
2026-06-01	10.6000	11.8960	10.6000	11.6000	+6.169%	16,353	-63.190%
2026-05-29	11.2000	11.4340	10.6200	10.9260	-3.481%	18,804	-60.919%
2026-05-28	11.7000	12.0000	11.3060	11.3200	-3.082%	11,046	-62.279%
2026-05-27	11.8380	11.8720	11.3040	11.6800	-0.256%	8,039	-63.442%
2026-05-26	11.9400	11.9740	11.6100	11.7100	-1.926%	6,692	-63.535%
2026-05-22	11.6400	12.1820	11.6400	11.9400	-0.301%	8,476	-64.238%
2026-05-21	12.4900	12.4900	11.4000	11.9760	-1.836%	8,486	-64.345%
2026-05-20	12.3360	12.7920	11.8960	12.2000	-2.974%	13,898	-65.000%
2026-05-19	13.1900	13.1900	11.7220	12.5740	-6.178%	18,901	-66.041%
2026-05-18	12.4000	14.9340	12.0800	13.4020	+6.585%	55,272	-68.139%
2026-05-15	14.4600	15.0000	12.1520	12.5740	-11.947%	45,064	-66.041%
2026-05-14	14.0520	14.6000	13.0680	14.2800	+2.675%	33,737	-70.098%
2026-05-13	11.5240	14.3000	10.8820	13.9080	+19.670%	78,168	-69.298%
2026-05-12	11.3500	15.1980	10.8000	11.6220	-2.221%	69,511	-63.259%
2026-05-11	11.6000	11.8860	10.2060	11.8860	-6.084%	43,665	-64.075%
2026-05-08	13.5800	14.1040	10.6000	12.6560	-11.086%	41,627	-66.261%
2026-05-07	14.0000	14.8000	13.4360	14.2340	-16.349%	78,541	-70.001%
2026-05-06	16.4000	17.2600	16.4000	17.0160	+1.286%	34,349	-74.906%
2026-05-05	17.5000	17.9800	15.7960	16.8000	-15.323%	83,118	-74.583%
2026-05-04	16.8000	20.4000	16.2000	19.8400	-27.591%	220,859	-78.478%
2026-05-01	36.0000	39.3980	25.2000	27.4000	-12.179%	3,121,440	-84.416%
2026-04-30	33.6000	34.0000	30.6000	31.2000	-3.106%	8,961	-86.314%
2026-04-29	33.8000	34.0000	31.6000	32.2000	-4.167%	2,410	-86.739%
2026-04-28	33.0000	35.6000	33.0000	33.6000	+0.599%	2,948	-87.292%
2026-04-27	33.2000	34.6000	32.4000	33.4000	+0.602%	1,429	-87.216%
2026-04-24	35.0000	35.0000	31.4000	33.2000	-2.924%	4,238	-87.139%
2026-04-23	35.8000	39.0000	32.2000	34.2000	-16.585%	22,763	-87.515%
2026-04-22	43.2000	51.0000	40.0000	41.0000	-4.206%	30,442	-89.585%
2026-04-21	44.8000	45.0000	40.9380	42.8000	-3.167%	1,191	-90.023%
2026-04-20	40.8000	44.4000	37.7000	44.2000	+11.616%	3,843	-90.339%
2026-04-17	40.4000	41.8000	38.4000	39.6000	-3.883%	2,414	-89.217%
2026-04-16	38.6000	41.6000	35.8000	41.2000	+7.853%	3,385	-89.636%
2026-04-15	41.6000	42.8000	38.1120	38.2000	-6.829%	3,949	-88.822%
2026-04-14	41.6000	41.6000	40.2000	41.0000	-0.485%	677	-89.585%
2026-04-13	41.4000	41.4000	35.0000	41.2000	+2.488%	1,943	-89.636%
2026-04-10	42.0000	43.0000	39.1000	40.2000	-0.985%	920	-89.378%
2026-04-09	42.8000	42.8000	40.0000	40.6000	-5.140%	630	-89.483%
2026-04-08	43.2000	45.0000	41.0000	42.8000	-0.926%	3,052	-90.023%
2026-04-07	40.0000	43.6000	33.2000	43.2000	+0.465%	13,425	-90.116%
2026-04-06	47.8000	47.8000	42.5240	43.0000	-5.077%	1,077	-90.070%
2026-04-02	43.6000	46.0000	42.2000	45.3000	+2.489%	816	-90.574%
2026-04-01	44.0000	45.0000	40.6000	44.2000	0.000%	2,225	-90.339%
2026-03-31	46.0000	48.0000	43.2000	44.2000	-6.356%	5,970	-90.339%
2026-03-30	48.2000	48.2000	39.0000	47.2000	-2.075%	5,420	-90.953%
2026-03-27	58.0000	58.0000	48.2000	48.2000	-18.027%	3,105	-91.141%
2026-03-26	63.2000	64.7960	58.4000	58.8000	-10.638%	2,331	-92.738%
2026-03-25	68.6000	68.6000	65.8000	65.8000	-4.082%	931	-93.511%
2026-03-24	71.0000	71.0000	67.6000	68.6000	-2.279%	623	-93.776%
2026-03-23	70.6000	73.8000	69.4000	70.2000	-1.681%	1,392	-93.917%
2026-03-20	74.0000	74.0000	67.6000	71.4000	-1.108%	1,620	-94.020%
2026-03-19	73.2000	75.6000	70.2000	72.2000	-1.096%	1,036	-94.086%
2026-03-18	71.2000	74.0000	71.2000	73.0000	0.000%	636	-94.151%
2026-03-17	75.2000	75.8000	71.2000	73.0000	-1.617%	669	-94.151%
2026-03-16	79.2000	79.2000	72.1440	74.2000	-4.505%	1,716	-94.245%
2026-03-13	76.2000	80.0000	75.5100	77.7000	+4.983%	5,005	-94.505%
2026-03-12	72.8000	75.1840	72.2000	74.0120	-2.744%	661	-94.231%
2026-03-11	77.6300	78.5980	74.0000	76.1000	-3.181%	1,579	-94.389%
2026-03-10	83.9560	83.9560	77.0000	78.6000	-3.912%	666	-94.567%
2026-03-09	81.6000	82.1000	78.0000	81.8000	+0.988%	532	-94.780%
2026-03-06	78.0000	82.2000	75.8000	81.0000	+2.273%	858	-94.728%
2026-03-05	79.8000	81.5000	75.6000	79.2000	-0.752%	1,145	-94.609%
2026-03-04	78.8000	82.2000	78.8000	79.8000	+0.504%	1,597	-94.649%
2026-03-03	84.2000	92.6000	72.2000	79.4000	-8.736%	8,878	-94.622%
2026-03-02	90.4000	90.4000	86.0000	87.0000	-4.814%	1,077	-95.092%
2026-02-27	97.8000	99.6000	88.2000	91.4000	-7.490%	1,037	-95.328%
2026-02-26	93.2000	99.8000	93.2000	98.8000	+2.490%	764	-95.678%
2026-02-25	96.4000	100.6000	92.4000	96.4000	-0.207%	2,469	-95.571%
2026-02-24	96.0000	97.0000	90.4000	96.6000	+0.625%	2,085	-95.580%
2026-02-23	111.0000	115.6000	96.0000	96.0000	-15.641%	2,843	-95.552%
2026-02-20	125.0000	126.8000	111.6000	113.8000	-8.521%	1,612	-96.248%
2026-02-19	114.6000	125.8000	114.0000	124.4000	+10.284%	1,518	-96.568%
2026-02-18	115.6000	118.1980	112.4000	112.8000	-2.422%	1,003	-96.215%
2026-02-17	130.4000	137.1160	112.0000	115.6000	-10.109%	2,579	-96.306%
2026-02-13	114.6000	134.4000	108.0000	128.6000	+13.005%	6,805	-96.680%
2026-02-12	112.4000	117.6000	108.0000	113.8000	+1.246%	865	-96.248%
2026-02-11	114.8000	114.8000	106.8620	112.4000	+1.627%	1,135	-96.201%
2026-02-10	108.2000	114.0000	108.0000	110.6000	+3.172%	1,176	-96.139%
2026-02-09	113.2000	113.2000	103.6000	107.2000	-7.745%	1,296	-96.017%
2026-02-06	113.6000	119.4000	106.0000	116.2000	+2.469%	3,580	-96.325%
2026-02-05	126.2000	126.2000	111.6000	113.4000	-9.425%	1,365	-96.235%
2026-02-04	127.6000	127.6000	121.8000	125.2000	-3.395%	750	-96.589%
2026-02-03	147.2000	148.3600	127.2000	129.6000	-10.000%	2,418	-96.705%
2026-02-02	155.4000	155.4000	142.4000	144.0000	-6.311%	3,521	-97.035%
2026-01-30	150.4000	154.2000	145.6000	153.7000	-0.065%	1,478	-97.222%
2026-01-29	170.0000	170.0000	143.4000	153.8000	-10.892%	1,029	-97.224%
2026-01-28	182.0000	184.1500	167.4000	172.6000	-6.145%	1,589	-97.526%
2026-01-27	223.8000	223.8000	180.0000	183.9000	-18.700%	3,297	-97.678%
2026-01-26	210.4000	227.3700	207.0000	226.2000	+7.653%	2,680	-98.112%
2026-01-23	238.5000	238.5000	199.7400	210.1200	-15.614%	2,089	-97.968%
2026-01-22	246.0000	264.0000	240.0000	249.0000	+2.659%	1,462	-98.285%
2026-01-21	244.5000	248.9700	237.3300	242.5500	-0.382%	286	-98.240%
2026-01-20	252.7200	256.4700	241.5900	243.4800	-4.225%	380	-98.246%
2026-01-16	259.5300	261.6000	246.9300	254.2200	-2.035%	252	-98.320%
2026-01-15	255.0000	265.6200	250.6200	259.5000	+0.839%	169	-98.355%
2026-01-14	249.0000	257.4300	242.9400	257.3400	+5.084%	276	-98.341%
2026-01-13	255.3600	259.2600	243.6300	244.8900	-6.043%	232	-98.256%
2026-01-12	273.2700	273.2700	249.0300	260.6400	-4.212%	531	-98.362%
2026-01-09	278.1900	285.0000	262.7100	272.1000	-2.157%	536	-98.431%
2026-01-08	260.7000	283.6800	260.7000	278.1000	+5.737%	625	-98.465%
2026-01-07	285.0000	285.0000	256.9200	263.0100	-5.201%	555	-98.376%
2026-01-06	291.0000	297.0000	267.8700	277.4400	-4.196%	1,669	-98.461%
2026-01-05	267.0000	291.0000	260.0400	289.5900	+9.693%	588	-98.526%
2026-01-02	241.5000	269.4000	231.5400	264.0000	+14.286%	564	-98.383%
2025-12-31	225.0000	231.0000	224.1000	231.0000	+1.169%	493	-98.152%
2025-12-30	249.0000	254.9700	225.3000	228.3300	-8.180%	820	-98.130%
2025-12-29	262.4400	262.4400	240.4800	248.6700	-5.247%	871	-98.283%
2025-12-26	264.1500	264.1500	250.5000	262.4400	+0.888%	303	-98.373%
2025-12-24	260.5200	261.7800	252.6000	260.1300	-0.619%	280	-98.359%
2025-12-23	273.0300	278.7000	258.3000	261.7500	-5.788%	419	-98.369%
2025-12-22	279.0000	290.9400	274.5900	277.8300	-3.249%	392	-98.463%
2025-12-19	288.0000	288.0000	271.2000	287.1600	+2.594%	586	-98.513%
2025-12-18	288.9300	299.9100	278.4600	279.9000	-4.796%	338	-98.474%
2025-12-17	312.0000	312.0000	292.3500	294.0000	-6.667%	323	-98.548%
2025-12-16	288.3600	324.0000	288.1500	315.0000	+9.375%	607	-98.644%
2025-12-15	315.0000	321.0000	288.0000	288.0000	-8.571%	545	-98.517%
2025-12-12	342.0000	345.0000	310.8600	315.0000	-7.895%	981	-98.644%
2025-12-11	345.0000	348.0000	336.0000	342.0000	+0.441%	696	-98.751%
2025-12-10	333.0000	350.2500	333.0000	340.5000	+4.128%	683	-98.746%
2025-12-09	330.0000	345.0000	318.3000	327.0000	-2.679%	722	-98.694%
2025-12-08	330.0000	345.0000	321.0000	336.0000	+5.660%	957	-98.729%
2025-12-05	315.0000	327.8100	309.0300	318.0000	+0.952%	402	-98.657%
2025-12-04	300.0000	321.0000	297.0000	315.0000	+2.941%	336	-98.644%
2025-12-03	312.0000	326.9100	294.0300	306.0000	-3.318%	729	-98.605%
2025-12-02	306.0000	321.0000	303.0000	316.5000	+3.431%	502	-98.651%
2025-12-01	318.0000	320.9700	297.0000	306.0000	-3.774%	400	-98.605%
2025-11-28	315.0000	341.9700	313.5000	318.0000	+1.923%	741	-98.657%
2025-11-26	267.0000	313.5000	259.3200	312.0000	+20.315%	1,169	-98.631%
2025-11-25	257.9100	266.2200	249.9000	259.3200	+3.770%	194	-98.353%
2025-11-24	249.0000	268.9200	243.0300	249.9000	+0.361%	370	-98.291%
2025-11-21	248.4000	249.0000	234.0000	249.0000	+3.582%	381	-98.285%
2025-11-20	270.0000	275.7300	234.0000	240.3900	-9.458%	564	-98.224%
2025-11-19	282.0000	284.7000	261.5400	265.5000	-3.384%	665	-98.392%
2025-11-18	255.0000	279.0000	250.8000	274.8000	+4.364%	733	-98.446%
2025-11-17	282.0300	289.7700	257.1600	263.3100	-7.601%	711	-98.378%
2025-11-14	300.0000	312.0000	282.0000	284.9700	-10.387%	1,064	-98.502%
2025-11-13	330.0000	339.0000	318.0000	318.0000	-3.636%	455	-98.657%
2025-11-12	363.0000	370.5000	324.0000	330.0000	-9.836%	1,489	-98.706%
2025-11-11	387.0000	387.0000	366.0000	366.0000	-5.426%	457	-98.833%
2025-11-10	375.0000	403.5000	369.0000	387.0000	+4.032%	819	-98.897%
2025-11-07	369.0000	378.0000	357.0000	372.0000	0.000%	661	-98.852%
2025-11-06	378.0000	392.2800	369.0000	372.0000	-2.362%	617	-98.852%
2025-11-05	375.0000	411.0000	372.0000	381.0000	-1.550%	1,704	-98.879%
2025-11-04	432.0000	447.0000	381.0000	387.0000	-16.774%	2,887	-98.897%
2025-11-03	447.0000	477.0000	430.5000	465.0000	+2.649%	1,762	-99.082%
2025-10-31	435.0000	459.0000	429.0000	453.0000	+4.138%	1,617	-99.057%
2025-10-30	435.0000	462.0000	429.0000	435.0000	-9.938%	4,185	-99.018%
2025-10-29	519.0000	540.0000	468.0000	483.0000	+6.623%	43,837	-99.116%
2025-10-28	462.0000	465.0000	441.0000	453.0000	-0.658%	19,203	-99.057%
2025-10-27	486.0000	486.0000	450.0000	456.0000	-4.403%	650	-99.064%
2025-10-24	462.0000	483.0000	450.0000	477.0000	+3.922%	818	-99.105%
2025-10-23	438.0000	468.0300	438.0000	459.0000	+3.378%	1,808	-99.070%
2025-10-22	444.0000	450.0000	429.0000	444.0000	-1.987%	1,123	-99.038%
2025-10-21	465.0000	465.0000	448.5000	453.0000	-1.948%	512	-99.057%
2025-10-20	447.0000	464.8200	447.0000	462.0000	+4.054%	359	-99.076%
2025-10-17	435.0000	453.0000	432.0000	444.0000	0.000%	777	-99.038%
2025-10-16	471.0000	474.0000	444.0000	444.0000	-4.516%	738	-99.038%
2025-10-15	474.0000	474.0000	462.0000	465.0000	-0.641%	592	-99.082%
2025-10-14	459.0000	479.3100	456.0000	468.0000	-2.500%	1,208	-99.088%
2025-10-13	453.0000	480.0000	450.0000	480.0000	+5.263%	805	-99.110%
2025-10-10	471.0000	475.1100	438.0000	456.0000	-2.564%	2,471	-99.064%
2025-10-09	474.0000	480.6000	468.0000	468.0000	-1.266%	903	-99.088%
2025-10-08	480.0000	484.5000	474.0000	474.0000	-1.863%	843	-99.099%
2025-10-07	495.0000	498.0000	480.0000	483.0000	-2.424%	1,141	-99.116%
2025-10-06	495.0000	508.3200	481.5000	495.0000	-1.786%	1,488	-99.137%
2025-10-03	489.0000	531.0000	489.0000	504.0000	+3.067%	1,944	-99.153%
2025-10-02	516.0000	525.0000	477.0000	489.0000	-5.233%	1,896	-99.127%
2025-10-01	501.0000	535.5000	498.0000	516.0000	+1.775%	2,205	-99.172%
2025-09-30	480.0000	522.0000	471.0000	507.0000	+3.681%	3,182	-99.158%
2025-09-29	480.0000	510.0000	468.0000	489.0000	+4.487%	5,177	-99.127%
2025-09-26	540.0000	552.0000	465.0000	468.0000	-21.212%	8,771	-99.088%
2025-09-25	549.0000	646.5000	516.0000	594.0000	+31.126%	70,924	-99.281%
2025-09-24	471.0000	472.5000	453.0000	453.0000	-4.430%	35,590	-99.057%
2025-09-23	468.0000	492.0000	465.0000	474.0000	-0.629%	2,198	-99.099%
2025-09-22	510.0000	510.0000	468.0000	477.0000	-19.289%	7,061	-99.105%
2025-09-19	610.5000	620.9700	543.0000	591.0000	+11.932%	73,576	-99.277%
2025-09-18	525.0000	528.0000	522.0000	528.0000	+1.149%	21,262	-99.191%
2025-09-17	528.0000	537.0000	516.0000	522.0000	-0.571%	384	-99.182%
2025-09-16	519.0000	537.0000	504.3900	525.0000	+1.744%	497	-99.187%
2025-09-15	537.0000	546.0000	516.0000	516.0000	-4.444%	330	-99.172%
2025-09-12	555.0000	558.9000	534.0000	540.0000	0.000%	351	-99.209%
2025-09-11	507.0000	544.5000	495.0000	540.0000	+6.509%	625	-99.209%
2025-09-10	504.0000	510.0000	483.0000	507.0000	-0.588%	776	-99.158%
2025-09-09	486.0000	510.0000	477.0000	510.0000	+4.938%	394	-99.163%
2025-09-08	522.0000	522.0000	483.0000	486.0000	-5.263%	424	-99.121%
2025-09-05	492.0000	516.0000	483.0000	513.0000	+3.636%	478	-99.168%
2025-09-04	522.0000	522.0900	492.0000	495.0000	-5.714%	541	-99.137%
2025-09-03	525.0000	539.4600	521.1000	525.0000	-2.235%	321	-99.187%
2025-09-02	537.0000	539.8800	522.0000	537.0000	+2.286%	317	-99.205%
2025-08-29	546.0000	546.0000	516.0000	525.0000	-2.778%	510	-99.187%
2025-08-28	555.0000	555.0000	525.0000	540.0000	-0.552%	633	-99.209%
2025-08-27	567.0000	576.0000	531.0000	543.0000	-2.162%	525	-99.214%
2025-08-26	579.0000	585.0000	552.0000	555.0000	-4.639%	557	-99.231%
2025-08-25	591.0000	593.9700	561.0000	582.0000	-1.523%	714	-99.266%
2025-08-22	594.0000	612.0000	582.0000	591.0000	-0.505%	692	-99.277%
2025-08-21	636.0000	648.0000	594.0000	594.0000	-9.589%	839	-99.281%
2025-08-20	684.0000	684.0000	642.0000	657.0000	-2.232%	500	-99.350%
2025-08-19	720.0000	720.0000	672.0000	672.0000	-4.274%	391	-99.365%
2025-08-18	684.0000	735.0000	681.0000	702.0000	0.000%	551	-99.392%
2025-08-15	705.0000	717.0000	693.0000	702.0000	-2.500%	350	-99.392%
2025-08-14	714.0000	741.4800	666.0000	720.0000	-10.112%	1,573	-99.407%
2025-08-13	738.0000	801.0000	720.0000	801.0000	+12.185%	1,613	-99.467%
2025-08-12	696.0000	714.0000	678.0000	714.0000	+3.478%	462	-99.402%
2025-08-11	726.0000	735.0000	684.0300	690.0000	-5.350%	848	-99.381%
2025-08-08	723.0000	771.0000	714.2100	729.0000	-2.016%	672	-99.414%
2025-08-07	744.0000	777.0000	729.0000	744.0000	-0.402%	828	-99.426%
2025-08-06	771.0000	798.0000	722.0700	747.0000	-2.353%	630	-99.428%
2025-08-05	726.0000	796.5000	705.0000	765.0000	+3.659%	1,104	-99.442%
2025-08-04	738.0000	744.0000	654.3000	738.0000	-0.405%	3,945	-99.421%
2025-08-01	795.0000	801.0000	732.0300	741.0000	-10.507%	1,057	-99.424%
2025-07-31	888.0000	891.0000	807.0000	828.0000	-6.122%	1,460	-99.484%
2025-07-30	879.0000	938.8500	870.0000	882.0000	-3.607%	1,237	-99.516%
2025-07-29	924.0000	936.0000	870.0000	915.0000	-8.408%	3,068	-99.533%
2025-07-28	1,035.0000	1,179.0000	957.0000	999.0000	+8.469%	60,646	-99.573%
2025-07-25	885.0000	934.2000	858.0000	921.0000	+4.068%	749	-99.536%
2025-07-24	894.0000	959.7900	879.0000	885.0000	-3.279%	1,134	-99.518%
2025-07-23	906.0000	1,020.0000	876.0000	915.0000	+0.329%	1,574	-99.533%
2025-07-22	981.0000	989.6700	864.0000	912.0000	-15.084%	2,666	-99.532%
2025-07-21	1,155.0000	1,195.0800	1,050.0000	1,074.0000	-8.440%	2,610	-99.602%
2025-07-18	1,335.0000	1,359.0000	1,109.8800	1,173.0000	-20.204%	5,880	-99.636%
2025-07-17	2,298.0000	2,841.0000	1,353.0000	1,470.0000	+6.987%	85,558	-99.710%
2025-07-16	1,416.0000	1,416.0000	1,272.0000	1,374.0000	-3.579%	4,964	-99.689%
2025-07-15	1,545.0000	1,570.4700	1,410.0000	1,425.0000	-7.588%	352	-99.700%
2025-07-14	1,674.0000	1,674.0000	1,506.0000	1,542.0000	-16.828%	814	-99.723%
2025-07-11	2,076.0000	2,093.1600	1,836.0000	1,854.0000	-9.118%	4,534	-99.770%
2025-07-10	1,893.0000	2,073.0000	1,890.0000	2,040.0000	+11.111%	278	-99.791%
2025-07-09	1,782.0000	1,836.0000	1,740.0000	1,836.0000	+3.378%	131	-99.767%
2025-07-08	1,866.0000	1,866.0000	1,719.1500	1,776.0000	-5.128%	186	-99.760%
2025-07-07	1,950.0000	2,002.9200	1,854.0000	1,872.0000	-4.000%	109	-99.772%
2025-07-03	2,091.0000	2,190.0000	1,890.0000	1,950.0000	-6.609%	453	-99.781%
2025-07-02	2,220.0000	2,220.0000	2,079.0000	2,088.0000	-6.577%	243	-99.795%
2025-07-01	2,250.0000	2,295.0000	2,211.0000	2,235.0000	-1.062%	84	-99.809%
2025-06-30	2,439.0000	2,439.0000	2,214.0000	2,259.0000	-7.380%	92	-99.811%
2025-06-27	2,496.0000	2,730.0000	2,370.0000	2,439.0000	-2.284%	184	-99.825%
2025-06-26	2,094.0000	2,850.0000	2,055.0000	2,496.0000	+20.755%	528	-99.829%
2025-06-25	2,154.0000	2,175.0300	2,043.0000	2,067.0000	-4.966%	103	-99.793%
2025-06-24	2,550.0000	2,820.0000	2,079.0300	2,175.0000	-10.604%	242	-99.804%
2025-06-23	2,589.0000	2,664.0000	2,400.0000	2,433.0000	-6.995%	100	-99.824%
2025-06-20	3,300.0000	3,360.0000	1,884.0000	2,616.0000	-13.854%	840	-99.837%
2025-06-18	3,312.0000	3,719.1000	2,980.8000	3,036.6900	-7.736%	127	-99.859%
2025-06-17	4,140.0000	4,140.0000	3,036.0000	3,291.3000	-23.052%	110	-99.870%
2025-06-16	4,485.0000	4,485.0000	4,209.0000	4,277.3100	-4.040%	21	-99.900%
2025-06-13	4,492.5900	4,558.8300	4,381.5000	4,457.4000	-2.047%	19	-99.904%
2025-06-12	4,899.6900	4,899.6900	4,443.6000	4,550.5500	-5.108%	46	-99.906%
2025-06-11	4,968.0000	4,968.0000	4,485.0000	4,795.5000	-3.459%	35	-99.911%
2025-06-10	4,905.9000	5,071.5000	4,905.9000	4,967.3100	-1.707%	18	-99.914%
2025-06-09	5,140.5000	5,140.5000	4,900.3800	5,053.5600	-1.161%	27	-99.916%
2025-06-06	5,113.5900	5,133.6000	4,982.4900	5,112.9000	-0.135%	14	-99.916%
2025-06-05	5,037.0000	5,278.5000	4,968.0000	5,119.8000	-0.935%	22	-99.917%
2025-06-04	5,151.5400	5,175.0000	5,037.0000	5,168.1000	-0.133%	16	-99.917%
2025-06-03	5,244.0000	5,361.9900	5,037.0000	5,175.0000	-1.055%	21	-99.917%
2025-06-02	5,209.5000	5,241.9300	5,043.9000	5,230.2000	+1.067%	16	-99.918%
2025-05-30	5,382.0000	5,451.0000	5,175.0000	5,175.0000	-3.201%	21	-99.917%
2025-05-29	5,371.6500	5,435.8200	5,106.0000	5,346.1200	+0.013%	33	-99.920%
2025-05-28	5,313.0000	5,535.8700	5,278.5000	5,345.4300	-3.883%	26	-99.920%
2025-05-27	5,996.1000	6,024.3900	5,244.0000	5,561.4000	-8.200%	248	-99.923%
2025-05-23	6,417.0000	6,555.0000	5,892.6000	6,058.2000	-7.773%	51	-99.930%
2025-05-22	7,107.0000	7,176.0000	6,439.7700	6,568.8000	-7.573%	40	-99.935%
2025-05-21	7,245.0000	7,314.0000	6,969.0000	7,107.0000	-0.962%	20	-99.940%
2025-05-20	7,659.0000	7,659.0000	7,107.6900	7,176.0000	-5.455%	12	-99.940%
2025-05-19	7,245.0000	7,727.3100	7,113.9000	7,590.0000	+1.852%	16	-99.944%
2025-05-16	7,590.0000	7,856.3400	7,395.4200	7,452.0000	-2.703%	13	-99.943%
2025-05-15	7,797.0000	7,900.5000	7,314.0000	7,659.0000	-3.478%	25	-99.944%
2025-05-14	8,004.0000	8,142.0000	7,590.0000	7,935.0000	0.000%	33	-99.946%
2025-05-13	7,521.0000	8,693.3100	6,969.0000	7,935.0000	+7.477%	89	-99.946%
2025-05-12	7,383.0000	8,141.3100	6,969.0000	7,383.0000	+1.905%	59	-99.942%
2025-05-09	8,280.0000	8,412.4800	6,969.6900	7,245.0000	-16.000%	66	-99.941%
2025-05-08	8,832.0000	8,970.0000	8,004.0000	8,625.0000	0.000%	48	-99.950%
2025-05-07	8,625.0000	9,104.5500	8,211.0000	8,625.0000	+5.042%	89	-99.950%
2025-05-06	9,384.0000	9,660.0000	7,590.0000	8,211.0000	-15.000%	164	-99.948%
2025-05-05	7,314.0000	9,798.0000	7,245.0000	9,660.0000	+39.303%	619	-99.956%
2025-05-02	6,417.0000	8,383.5000	6,296.2500	6,934.5000	+11.667%	300	-99.938%
2025-05-01	5,754.6000	6,341.1000	5,754.6000	6,210.0000	+5.882%	34	-99.931%
2025-04-30	5,621.4300	5,865.0000	5,175.6900	5,865.0000	+5.068%	32	-99.927%
2025-04-29	5,347.5000	5,658.0000	5,313.0000	5,582.1000	+2.496%	35	-99.924%
2025-04-28	5,658.0000	5,658.0000	5,244.0000	5,446.1700	-1.706%	13	-99.922%
2025-04-25	5,658.0000	5,723.5500	5,175.0000	5,540.7000	0.000%	27	-99.923%
2025-04-24	5,727.0000	5,727.0000	5,244.6900	5,540.7000	-2.785%	26	-99.923%
2025-04-23	5,223.3000	5,712.5100	5,175.0000	5,699.4000	+9.115%	32	-99.925%
2025-04-22	5,106.0000	5,326.8000	4,840.3500	5,223.3000	0.000%	27	-99.918%
2025-04-21	5,347.5000	5,382.0000	4,934.8800	5,223.3000	-2.323%	25	-99.918%
2025-04-17	5,244.0000	5,381.3100	5,106.0000	5,347.5000	+2.270%	27	-99.920%
2025-04-16	5,688.3600	5,733.9000	4,830.0000	5,228.8200	-8.589%	68	-99.918%
2025-04-15	5,689.7400	6,278.3100	5,459.9700	5,720.1000	-2.482%	84	-99.925%
2025-04-14	5,968.5000	6,141.0000	5,521.3800	5,865.6900	-4.494%	76	-99.927%
2025-04-11	6,417.0000	6,486.0000	6,016.8000	6,141.6900	-6.590%	116	-99.930%
2025-04-10	6,831.0000	8,280.0000	6,354.9000	6,575.0100	-10.944%	492	-99.935%
2025-04-09	16,560.0000	16,836.0000	6,141.0000	7,383.0000	+1.905%	3,483	-99.942%
2025-04-08	8,280.0000	8,280.0000	6,762.6900	7,245.0000	-4.545%	156	-99.941%
2025-04-07	7,176.0000	7,590.0000	6,693.0000	7,590.0000	+4.762%	17	-99.944%
2025-04-04	7,728.0000	7,728.0000	6,693.0000	7,245.0000	-9.483%	19	-99.941%
2025-04-03	8,901.0000	8,901.0000	7,659.0000	8,004.0000	-10.769%	14	-99.947%
2025-04-02	10,350.0000	10,350.0000	8,556.0000	8,970.0000	-13.907%	19	-99.952%
2025-04-01	9,660.0000	10,419.0000	9,660.0000	10,419.0000	+4.861%	6	-99.959%
2025-03-31	10,350.0000	10,350.0000	9,591.0000	9,936.0000	-4.636%	6	-99.957%
2025-03-28	9,936.0000	10,419.0000	9,108.0000	10,419.0000	+4.861%	9	-99.959%
2025-03-27	11,109.0000	11,109.0000	9,660.0000	9,936.0000	-10.559%	11	-99.957%
2025-03-26	11,454.0000	11,454.0000	10,874.4000	11,109.0000	-3.012%	6	-99.962%
2025-03-25	11,592.0000	11,868.0000	11,040.0000	11,454.0000	-4.046%	7	-99.963%
2025-03-24	12,075.0000	12,075.0000	11,661.0000	11,937.0000	+1.170%	5	-99.964%
2025-03-21	12,834.0000	12,903.0000	11,730.0000	11,799.0000	-7.568%	8	-99.964%
2025-03-20	13,455.0000	13,455.0000	12,627.0000	12,765.0000	-2.632%	5	-99.967%
2025-03-19	12,765.0000	13,455.0000	12,351.0000	13,110.0000	+2.703%	5	-99.967%
2025-03-18	12,351.0000	13,386.0000	12,213.0000	12,765.0000	+3.352%	6	-99.967%
2025-03-17	12,144.0000	12,558.0000	12,075.6900	12,351.0000	+4.070%	7	-99.965%
2025-03-14	13,317.0000	13,317.0000	11,661.0000	11,868.0000	-11.340%	18	-99.964%
2025-03-13	13,179.0000	14,007.0000	12,558.0000	13,386.0000	-2.995%	7	-99.968%
2025-03-12	13,248.0000	14,332.6800	12,729.8100	13,799.3100	+4.161%	5	-99.969%
2025-03-11	13,800.0000	13,800.0000	12,351.0000	13,248.0000	-4.478%	8	-99.968%
2025-03-10	14,283.0000	14,283.0000	13,185.2100	13,869.0000	-3.365%	6	-99.969%
2025-03-07	14,007.0000	14,827.4100	13,543.3200	14,352.0000	+0.483%	7	-99.970%
2025-03-06	14,076.0000	14,491.3800	13,869.0000	14,283.0000	+0.976%	8	-99.970%
2025-03-05	13,110.0000	14,490.0000	13,110.0000	14,145.0000	+7.895%	11	-99.970%
2025-03-04	12,351.0000	13,524.0000	11,592.0000	13,110.0000	+6.145%	12	-99.967%
2025-03-03	14,007.0000	14,197.4400	12,144.0000	12,351.0000	-6.771%	14	-99.965%
2025-02-28	13,593.0000	13,593.0000	12,075.0000	13,248.0000	-4.950%	19	-99.968%
2025-02-27	15,525.0000	15,752.7000	13,042.3800	13,938.0000	-9.821%	20	-99.969%
2025-02-26	17,457.0000	17,750.2500	14,490.0000	15,456.0000	-12.157%	25	-99.972%
2025-02-25	18,285.0000	18,837.0000	17,526.0000	17,595.0000	-3.774%	17	-99.976%
2025-02-24	21,666.0000	21,873.0000	17,526.0000	18,285.0000	-15.873%	24	-99.977%
2025-02-21	22,080.0000	22,701.0000	21,183.0000	21,735.0000	-3.077%	12	-99.980%
2025-02-20	22,770.0000	22,770.0000	21,804.0000	22,425.0000	-2.985%	4	-99.981%
2025-02-19	22,149.0000	23,322.0000	22,011.0000	23,115.0000	+1.208%	9	-99.982%
2025-02-18	22,563.0000	23,967.1500	21,735.0000	22,839.0000	+3.762%	18	-99.981%
2025-02-14	20,976.0000	22,080.0000	20,976.0000	22,011.0000	+3.236%	6	-99.981%
2025-02-13	21,804.0000	23,460.0000	20,769.0000	21,321.0000	-4.037%	33	-99.980%
2025-02-12	21,804.0000	23,459.3100	21,397.5900	22,218.0000	0.000%	7	-99.981%
2025-02-11	23,598.0000	24,081.0000	21,735.6900	22,218.0000	-6.122%	10	-99.981%
2025-02-10	20,976.0000	24,150.0000	20,976.0000	23,667.0000	+12.459%	34	-99.982%
2025-02-07	22,494.0000	23,399.9700	20,976.0000	21,045.0000	-8.683%	13	-99.980%
2025-02-06	24,909.0000	25,185.0000	22,080.0000	23,046.0000	-7.989%	20	-99.981%
2025-02-05	27,117.0000	27,588.2700	23,322.6900	25,047.0000	-7.634%	25	-99.983%
2025-02-04	27,117.0000	28,290.0000	26,289.0000	27,117.0000	-1.995%	15	-99.984%
2025-02-03	28,359.0000	29,324.3100	26,220.0000	27,669.0000	-2.433%	41	-99.985%