Dark

CMG
Chipotle Mexican Grill, Inc.
stock NYSE

At Close

Jul 10, 2026 3:59:58 PM EDT

35.25USD+1.879%(+0.65)12,539,530

33.54Bid 37.47Ask 3.93Spread

Pre-market

Jul 10, 2026 9:14:30 AM EDT

34.60USD0.000%(0.00)5,673

After-hours

Jul 10, 2026 4:36:30 PM EDT

35.38USD+0.369%(+0.13)2,599,539

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	34.9700	35.7800	34.7600	35.2500	+1.879%	12,539,530	0.000%
2026-07-09	33.4300	34.6150	33.0000	34.6000	+3.500%	15,643,900	+1.879%
2026-07-08	34.0200	34.0200	33.0000	33.4300	-2.678%	15,482,945	+5.444%
2026-07-07	34.6900	35.3750	34.2400	34.3500	+1.089%	15,445,812	+2.620%
2026-07-06	35.1700	35.3500	33.7750	33.9800	-3.984%	17,039,697	+3.737%
2026-07-02	35.2100	35.4700	34.8850	35.3900	+1.114%	15,083,559	-0.396%
2026-07-01	33.9550	35.0850	33.9550	35.0000	+2.941%	17,038,787	+0.714%
2026-06-30	33.0000	34.0200	32.7200	34.0000	+3.124%	16,568,132	+3.676%
2026-06-29	33.2650	33.3300	32.5050	32.9700	-1.110%	17,337,896	+6.915%
2026-06-26	32.3000	33.5900	32.2550	33.3400	+3.284%	63,066,834	+5.729%
2026-06-25	31.8400	32.4150	31.6000	32.2800	+1.862%	21,778,116	+9.201%
2026-06-24	31.2300	31.7900	31.1000	31.6900	+2.391%	14,150,361	+11.234%
2026-06-23	30.8900	31.3950	30.7200	30.9500	+1.343%	14,234,783	+13.893%
2026-06-22	32.2500	32.3300	30.4500	30.5400	-6.002%	18,457,775	+15.422%
2026-06-18	31.8600	32.8150	31.6300	32.4900	+1.977%	31,478,893	+8.495%
2026-06-17	32.1200	32.5100	31.6300	31.8600	-2.300%	14,532,113	+10.640%
2026-06-16	32.6900	33.4455	32.5650	32.6100	-0.367%	14,923,855	+8.096%
2026-06-15	32.6350	33.0600	32.4150	32.7300	+1.551%	19,527,176	+7.699%
2026-06-12	31.5000	32.5900	31.5000	32.2300	+3.136%	20,467,414	+9.370%
2026-06-11	30.3950	31.3150	29.9500	31.2500	+2.728%	16,287,540	+12.800%
2026-06-10	30.1000	30.8100	29.7700	30.4200	+1.807%	16,672,112	+15.878%
2026-06-09	29.2200	30.2350	29.1000	29.8800	+2.084%	24,500,756	+17.972%
2026-06-08	29.0000	29.6150	28.7100	29.2700	-0.239%	16,243,049	+20.430%
2026-06-05	29.0900	30.2699	28.9530	29.3400	+4.116%	40,707,083	+20.143%
2026-06-04	29.1000	29.5700	28.0350	28.1800	-1.949%	29,169,254	+25.089%
2026-06-03	28.5100	29.1650	28.1600	28.7400	-1.777%	25,860,430	+22.651%
2026-06-02	30.1200	30.1900	29.1000	29.2600	-4.223%	25,826,147	+20.472%
2026-06-01	32.0000	32.2400	30.4800	30.5500	-4.112%	32,465,941	+15.385%
2026-05-29	32.3700	32.6700	31.8350	31.8600	-1.727%	29,861,439	+10.640%
2026-05-28	32.3000	32.6200	31.8200	32.4200	-0.826%	14,980,157	+8.729%
2026-05-27	32.6800	33.3150	32.5900	32.6900	+1.176%	13,665,377	+7.831%
2026-05-26	32.8600	32.9350	32.0050	32.3100	-1.763%	17,041,023	+9.099%
2026-05-22	32.6900	32.9400	32.4000	32.8900	+0.274%	18,632,034	+7.175%
2026-05-21	32.5300	33.0100	32.0700	32.8000	-0.485%	17,572,485	+7.470%
2026-05-20	33.1000	33.2700	32.2000	32.9600	-0.242%	12,284,710	+6.948%
2026-05-19	33.8900	33.9500	32.5200	33.0400	-2.104%	17,343,900	+6.689%
2026-05-18	32.4050	33.7600	32.4050	33.7500	+3.369%	13,522,055	+4.444%
2026-05-15	31.9700	33.0700	31.9700	32.6500	+1.745%	11,960,033	+7.963%
2026-05-14	32.3300	32.6900	32.0700	32.0900	-0.062%	13,042,615	+9.847%
2026-05-13	32.4200	32.5950	31.9700	32.1100	-1.714%	13,237,171	+9.779%
2026-05-12	32.0300	33.0750	31.9950	32.6700	+2.350%	13,451,164	+7.897%
2026-05-11	32.2900	32.3900	31.6300	31.9200	-1.754%	18,647,408	+10.432%
2026-05-08	33.4300	33.5000	32.1400	32.4900	-2.344%	12,947,296	+8.495%
2026-05-07	32.5000	33.2950	32.0500	33.2700	+1.619%	17,020,181	+5.951%
2026-05-06	33.1900	33.6200	32.6900	32.7400	+1.331%	16,697,236	+7.666%
2026-05-05	32.1800	32.3900	31.7200	32.3100	+1.032%	20,303,038	+9.099%
2026-05-04	33.0000	33.1700	31.9400	31.9800	-3.032%	16,842,117	+10.225%
2026-05-01	34.0000	34.1700	32.8800	32.9800	-2.971%	20,862,379	+6.883%
2026-04-30	35.1000	35.1000	33.4500	33.9900	+3.031%	35,147,041	+3.707%
2026-04-29	32.7950	33.1450	32.4300	32.9900	+0.365%	29,828,875	+6.851%
2026-04-28	33.4900	33.7400	32.6935	32.8700	-2.289%	21,384,344	+7.241%
2026-04-27	34.2600	34.6700	33.4850	33.6400	-1.666%	15,918,042	+4.786%
2026-04-24	33.9650	34.3600	33.6700	34.2100	+0.914%	12,494,165	+3.040%
2026-04-23	35.1100	35.2400	33.6100	33.9000	-3.446%	22,765,588	+3.982%
2026-04-22	35.7200	35.7600	34.7100	35.1100	-2.607%	15,801,815	+0.399%
2026-04-21	36.1000	37.0750	35.7050	36.0500	+0.614%	13,009,762	-2.219%
2026-04-20	35.7900	36.1600	35.6500	35.8300	0.000%	11,548,582	-1.619%
2026-04-17	35.6200	36.6450	35.4300	35.8300	+2.138%	16,513,824	-1.619%
2026-04-16	35.6000	35.7000	34.9100	35.0800	-0.482%	12,190,430	+0.485%
2026-04-15	35.0600	35.5200	34.9300	35.2500	+0.945%	10,251,227	0.000%
2026-04-14	34.8300	35.2800	34.6250	34.9200	+0.954%	8,967,856	+0.945%
2026-04-13	33.9500	34.8400	33.4011	34.5900	+1.467%	12,711,470	+1.908%
2026-04-10	34.2300	34.5000	33.9100	34.0900	-0.438%	9,834,528	+3.403%
2026-04-09	33.5700	34.6700	33.4700	34.2400	+1.332%	12,377,645	+2.950%
2026-04-08	34.6300	35.2900	33.6700	33.7900	+2.208%	13,156,089	+4.321%
2026-04-07	33.4250	33.6200	32.6000	33.0600	-1.313%	12,766,986	+6.624%
2026-04-06	32.8500	33.6250	32.6700	33.5000	+1.025%	13,852,322	+5.224%
2026-04-02	32.1000	33.3100	31.8200	33.1600	+1.624%	12,559,878	+6.303%
2026-04-01	32.4200	32.8750	32.0000	32.6300	+1.937%	12,750,256	+8.029%
2026-03-31	31.5900	32.2900	31.3850	32.0100	+2.728%	17,777,936	+10.122%
2026-03-30	30.7200	31.6150	30.6000	31.1600	+0.972%	13,010,750	+13.126%
2026-03-27	32.0100	32.0100	30.7700	30.8600	-4.072%	15,495,842	+14.226%
2026-03-26	32.3900	33.0600	32.1150	32.1700	-1.015%	10,156,276	+9.574%
2026-03-25	33.0150	33.2978	32.0750	32.5000	-0.794%	13,814,662	+8.462%
2026-03-24	33.0200	33.1600	32.4900	32.7600	-1.799%	14,495,629	+7.601%
2026-03-23	34.2500	34.2900	33.3300	33.3600	-0.030%	16,444,324	+5.665%
2026-03-20	33.6750	33.7400	32.9300	33.3700	+1.305%	25,932,176	+5.634%
2026-03-19	32.3000	33.3250	32.2250	32.9400	+0.919%	16,133,666	+7.013%
2026-03-18	34.0300	34.0600	32.6200	32.6400	-5.144%	19,011,446	+7.996%
2026-03-17	34.4000	35.0600	34.3300	34.4100	+0.968%	17,158,461	+2.441%
2026-03-16	32.7700	34.0800	32.7100	34.0800	+4.797%	17,722,655	+3.433%
2026-03-13	33.2500	33.2900	32.3600	32.5200	-0.123%	20,383,688	+8.395%
2026-03-12	33.4350	33.6300	32.5200	32.5600	-3.811%	20,004,255	+8.262%
2026-03-11	34.7400	34.9004	33.5850	33.8500	-2.506%	21,523,023	+4.136%
2026-03-10	35.0200	35.2000	34.4600	34.7200	-1.615%	16,666,019	+1.526%
2026-03-09	34.5000	35.3800	34.0050	35.2900	-0.226%	17,730,193	-0.113%
2026-03-06	36.9300	36.9600	35.1200	35.3700	-4.560%	17,592,993	-0.339%
2026-03-05	36.4000	37.4700	36.4000	37.0600	+0.953%	12,350,373	-4.884%
2026-03-04	37.0500	37.1500	36.2600	36.7100	-0.596%	11,270,658	-3.977%
2026-03-03	35.8000	37.1800	35.4600	36.9300	+0.654%	14,234,050	-4.549%
2026-03-02	36.3600	36.7700	35.6150	36.6900	-1.424%	14,963,613	-3.925%
2026-02-27	37.5000	37.5000	36.2900	37.2200	-2.181%	20,763,496	-5.293%
2026-02-26	37.7450	38.3350	37.5900	38.0500	+1.467%	11,698,845	-7.359%
2026-02-25	36.9400	37.6400	36.6100	37.5000	+2.768%	14,160,518	-6.000%
2026-02-24	36.5650	36.8300	36.1450	36.4900	-0.328%	13,621,075	-3.398%
2026-02-23	37.1300	37.3900	36.1700	36.6100	-2.477%	14,382,188	-3.715%
2026-02-20	37.9050	38.2903	37.2600	37.5400	-1.132%	13,157,575	-6.100%
2026-02-19	38.4900	38.5950	37.5100	37.9700	-1.937%	10,862,789	-7.164%
2026-02-18	38.1200	39.1950	38.1200	38.7200	+2.218%	12,121,548	-8.962%
2026-02-17	37.3550	37.9800	36.5700	37.8800	+4.353%	17,172,359	-6.943%
2026-02-13	36.1900	37.1000	36.1300	36.3000	+1.283%	18,748,290	-2.893%
2026-02-12	37.4500	37.6100	35.5300	35.8400	-3.708%	30,511,226	-1.646%
2026-02-11	38.3200	38.3350	36.9250	37.2200	-3.174%	23,709,656	-5.293%
2026-02-10	39.5700	39.9900	38.4250	38.4400	-2.905%	13,523,719	-8.299%
2026-02-09	39.2300	39.7500	38.6607	39.5900	+0.508%	17,172,254	-10.962%
2026-02-06	38.7750	40.1400	38.7750	39.3900	+2.445%	17,541,255	-10.510%
2026-02-05	39.9000	40.4100	38.3500	38.4500	-3.706%	20,046,346	-8.322%
2026-02-04	37.7150	40.1300	37.4200	39.9300	+1.940%	40,465,328	-11.721%
2026-02-03	38.3750	39.2050	37.8300	39.1700	+1.714%	41,055,882	-10.008%
2026-02-02	38.7550	38.9900	38.0200	38.5100	-0.926%	26,550,218	-8.465%
2026-01-30	38.9100	39.1150	38.4300	38.8700	-0.588%	14,641,522	-9.313%
2026-01-29	39.2500	39.5150	38.5700	39.1000	-0.153%	15,766,462	-9.847%
2026-01-28	39.9650	40.2500	38.9600	39.1600	-1.236%	13,386,635	-9.985%
2026-01-27	39.5900	39.9251	39.1400	39.6500	-0.176%	9,867,988	-11.097%
2026-01-26	40.8000	40.9100	39.4800	39.7200	-2.814%	16,803,587	-11.254%
2026-01-23	40.5550	41.3300	40.4900	40.8700	+0.814%	11,989,435	-13.751%
2026-01-22	40.7700	41.2000	40.4500	40.5400	-0.442%	12,909,343	-13.049%
2026-01-21	39.2500	41.4200	39.1000	40.7200	+4.410%	27,627,140	-13.433%
2026-01-20	39.4250	40.2700	38.9100	39.0000	-2.402%	22,756,964	-9.615%
2026-01-16	40.1500	40.4750	39.5500	39.9600	-0.991%	12,645,988	-11.787%
2026-01-15	40.7000	40.8400	40.0800	40.3600	-0.567%	13,368,372	-12.661%
2026-01-14	39.2250	40.6550	39.0431	40.5900	+2.994%	15,983,293	-13.156%
2026-01-13	39.7550	40.1100	38.6900	39.4100	-2.305%	19,361,225	-10.556%
2026-01-12	40.0000	40.6400	39.3200	40.3400	+0.573%	14,439,195	-12.618%
2026-01-09	39.7400	40.1500	39.0450	40.1100	+2.374%	17,997,248	-12.117%
2026-01-08	38.6700	39.8150	38.4200	39.1800	+0.798%	13,608,366	-10.031%
2026-01-07	38.7200	39.4900	38.6550	38.8700	+0.647%	12,598,822	-9.313%
2026-01-06	38.3500	39.2800	38.3100	38.6200	+0.967%	20,054,949	-8.726%
2026-01-05	37.4300	39.0600	37.4300	38.2500	+2.027%	16,286,543	-7.843%
2026-01-02	37.2500	37.6700	36.7200	37.4900	+1.324%	12,764,946	-5.975%
2025-12-31	37.0400	37.2400	36.8500	37.0000	-0.108%	9,876,628	-4.730%
2025-12-30	37.0100	37.6900	36.9400	37.0400	-0.269%	11,059,027	-4.833%
2025-12-29	37.6050	37.7000	37.0550	37.1400	-1.772%	14,124,207	-5.089%
2025-12-26	37.7550	38.0100	37.6300	37.8100	-0.237%	8,453,377	-6.771%
2025-12-24	37.8700	38.1100	37.8155	37.9000	+0.291%	6,272,582	-6.992%
2025-12-23	37.9800	37.9800	37.0000	37.7900	-0.343%	17,895,230	-6.721%
2025-12-22	37.6000	38.1900	37.3800	37.9200	+0.744%	16,320,495	-7.041%
2025-12-19	37.5958	38.2300	36.9800	37.6400	+0.027%	45,564,213	-6.350%
2025-12-18	37.4600	38.0600	37.2700	37.6300	+1.703%	29,368,645	-6.325%
2025-12-17	35.7300	37.5150	35.7000	37.0000	+3.758%	27,791,103	-4.730%
2025-12-16	36.0400	36.3000	35.4050	35.6600	-0.779%	16,985,325	-1.150%
2025-12-15	36.1500	36.5200	35.7600	35.9400	-0.553%	22,706,853	-1.920%
2025-12-12	35.1900	36.3799	35.1650	36.1400	+3.642%	28,295,538	-2.463%
2025-12-11	34.0700	35.0600	34.0350	34.8700	+2.740%	17,138,509	+1.090%
2025-12-10	33.7200	34.1900	33.5800	33.9400	+0.623%	13,417,570	+3.860%
2025-12-09	33.4950	34.1000	33.4200	33.7300	+0.357%	12,821,618	+4.506%
2025-12-08	34.6500	34.6550	33.5250	33.6100	-0.972%	16,237,632	+4.880%
2025-12-05	33.9600	34.1500	33.6550	33.9400	-0.615%	17,361,744	+3.860%
2025-12-04	33.9100	34.1600	33.4300	34.1500	+0.648%	16,971,281	+3.221%
2025-12-03	34.1650	34.5900	33.8900	33.9300	-0.615%	23,034,607	+3.890%
2025-12-02	34.3700	34.5000	33.7600	34.1400	-0.292%	14,696,661	+3.251%
2025-12-01	34.2100	35.1350	34.0527	34.2400	-0.811%	20,106,195	+2.950%
2025-11-28	34.0100	34.8000	34.0000	34.5200	+1.440%	13,024,616	+2.115%
2025-11-26	33.4800	34.2400	33.2800	34.0300	+1.886%	23,480,124	+3.585%
2025-11-25	31.4800	33.4100	31.3000	33.4000	+7.086%	28,577,207	+5.539%
2025-11-24	31.7300	31.9260	31.0100	31.1900	-1.391%	25,010,748	+13.017%
2025-11-21	30.5700	32.0000	30.5600	31.6300	+4.217%	21,736,359	+11.445%
2025-11-20	30.9300	31.7850	30.3100	30.3500	-2.097%	21,362,887	+16.145%
2025-11-19	30.8624	31.2500	30.5000	31.0000	+0.780%	17,734,282	+13.710%
2025-11-18	30.4600	31.0200	30.2732	30.7600	+0.753%	21,064,808	+14.597%
2025-11-17	31.6000	31.6000	30.2500	30.5300	-3.294%	21,901,556	+15.460%
2025-11-14	31.2200	31.7950	31.0100	31.5700	+0.605%	18,557,440	+11.657%
2025-11-13	31.4000	31.9250	31.1900	31.3800	+0.192%	22,758,663	+12.333%
2025-11-12	30.1800	31.3600	30.0000	31.3200	+5.065%	31,813,249	+12.548%
2025-11-11	30.4100	30.4900	29.7500	29.8100	-2.198%	36,953,932	+18.249%
2025-11-10	30.9000	31.1200	30.3201	30.4800	-0.360%	30,288,817	+15.650%
2025-11-07	30.3850	30.7100	30.0200	30.5900	+0.098%	33,734,939	+15.234%
2025-11-06	31.5600	32.0000	30.4800	30.5600	-4.410%	31,438,437	+15.347%
2025-11-05	31.6900	32.2900	31.4190	31.9700	+0.725%	32,365,602	+10.260%
2025-11-04	31.4400	32.0600	31.3700	31.7400	+0.730%	34,609,257	+11.059%
2025-11-03	31.6500	32.1300	31.2900	31.5100	-0.568%	33,594,382	+11.869%
2025-10-31	32.5100	32.5100	31.2050	31.6900	-2.582%	50,224,835	+11.234%
2025-10-30	31.2700	34.1300	31.0100	32.5300	-18.184%	109,992,053	+8.362%
2025-10-29	39.9900	40.6500	39.5850	39.7600	-1.242%	30,039,244	-11.343%
2025-10-28	41.0000	41.0000	40.2300	40.2600	-1.948%	12,373,208	-12.444%
2025-10-27	41.4000	41.5200	40.9500	41.0600	-0.316%	13,615,723	-14.150%
2025-10-24	42.1800	42.1900	41.0400	41.1900	-1.459%	12,195,019	-14.421%
2025-10-23	41.6450	42.0550	41.1000	41.8000	+0.457%	11,432,722	-15.670%
2025-10-22	42.2400	42.3800	41.4280	41.6100	-1.771%	10,174,151	-15.285%
2025-10-21	41.5900	42.7400	41.5750	42.3600	+1.754%	12,060,517	-16.785%
2025-10-20	41.8200	42.3350	41.3201	41.6300	-0.549%	15,121,597	-15.325%
2025-10-17	41.6650	42.3000	41.4900	41.8600	+0.239%	9,933,391	-15.791%
2025-10-16	41.8200	42.1750	41.4700	41.7600	-0.024%	12,209,615	-15.589%
2025-10-15	42.3500	42.8150	41.7350	41.7700	-0.784%	15,218,839	-15.609%
2025-10-14	40.3000	42.6050	40.0600	42.1000	+2.934%	20,564,470	-16.271%
2025-10-13	40.1200	41.0600	40.0850	40.9000	+2.712%	13,235,776	-13.814%
2025-10-10	41.0800	41.4000	39.8100	39.8200	-2.617%	15,268,976	-11.477%
2025-10-09	41.0400	41.6600	40.8650	40.8900	-0.220%	15,623,122	-13.793%
2025-10-08	41.0000	41.1050	40.2600	40.9800	+0.073%	15,236,368	-13.982%
2025-10-07	41.5000	41.8887	40.6500	40.9500	-1.633%	15,614,950	-13.919%
2025-10-06	41.9100	42.0250	41.1800	41.6300	-0.311%	17,182,520	-15.325%
2025-10-03	40.2700	41.9550	40.1700	41.7600	+3.700%	30,057,373	-15.589%
2025-10-02	39.0300	40.3800	39.0000	40.2700	+3.336%	20,073,408	-12.466%
2025-10-01	39.2100	39.7200	38.7647	38.9700	-0.561%	16,240,535	-9.546%
2025-09-30	39.8600	39.9356	38.8450	39.1900	-1.779%	19,388,885	-10.054%
2025-09-29	40.2800	40.3800	39.6000	39.9000	-0.449%	22,483,128	-11.654%
2025-09-26	39.3300	40.0900	39.2100	40.0800	+1.907%	14,898,252	-12.051%
2025-09-25	39.3600	39.5000	38.8200	39.3300	-0.556%	16,684,150	-10.374%
2025-09-24	39.6500	39.7100	38.9900	39.5500	-0.328%	21,056,163	-10.872%
2025-09-23	40.2300	40.3800	39.4800	39.6800	-1.121%	21,692,560	-11.164%
2025-09-22	39.1900	40.2200	39.0900	40.1300	+2.060%	27,428,029	-12.160%
2025-09-19	40.0300	40.0350	38.9800	39.3200	-1.231%	36,441,942	-10.351%
2025-09-18	39.7300	40.3300	39.4000	39.8100	+0.353%	23,592,526	-11.454%
2025-09-17	39.4850	40.2472	39.3700	39.6700	+0.941%	22,952,973	-11.142%
2025-09-16	39.0000	39.4800	38.9000	39.3000	+1.866%	23,534,091	-10.305%
2025-09-15	38.7000	39.0400	38.4150	38.5800	-0.129%	19,221,281	-8.631%
2025-09-12	38.9900	38.9900	38.3400	38.6300	-0.847%	22,319,658	-8.750%
2025-09-11	38.7100	39.1000	38.3000	38.9600	+0.646%	25,071,537	-9.523%
2025-09-10	39.3700	39.4900	38.5000	38.7100	-1.901%	24,959,176	-8.938%
2025-09-09	39.5600	39.8400	39.2500	39.4600	-0.479%	17,916,518	-10.669%
2025-09-08	41.0000	41.0200	39.2300	39.6500	-3.434%	35,121,765	-11.097%
2025-09-05	41.4900	41.9750	40.7300	41.0600	-0.845%	22,015,520	-14.150%
2025-09-04	41.7200	41.7950	41.0350	41.4100	-0.909%	18,998,867	-14.876%
2025-09-03	42.0000	42.2600	41.6450	41.7900	+0.096%	11,987,758	-15.650%
2025-09-02	41.8100	42.1700	41.4700	41.7500	-0.925%	20,801,565	-15.569%
2025-08-29	42.2700	42.4000	41.7735	42.1400	-0.637%	14,796,123	-16.350%
2025-08-28	42.7300	42.7400	42.0200	42.4100	-0.563%	13,220,128	-16.883%
2025-08-27	42.5200	42.9400	42.4600	42.6500	+0.306%	12,756,826	-17.351%
2025-08-26	42.8000	43.1300	42.2800	42.5200	-0.538%	18,598,413	-17.098%
2025-08-25	43.5500	43.5900	42.6100	42.7500	-2.039%	12,736,301	-17.544%
2025-08-22	43.3300	43.7200	43.0700	43.6400	+1.701%	10,912,848	-19.225%
2025-08-21	42.9500	43.1000	42.5400	42.9100	-0.371%	11,193,664	-17.851%
2025-08-20	43.2100	43.9900	43.0000	43.0700	-0.416%	12,488,090	-18.156%
2025-08-19	43.5000	43.7700	42.9200	43.2500	-0.300%	19,153,745	-18.497%
2025-08-18	43.9800	44.2700	43.3600	43.3800	-1.499%	18,105,552	-18.741%
2025-08-15	43.1800	44.0900	43.1100	44.0400	+2.015%	19,054,151	-19.959%
2025-08-14	43.4400	43.4400	42.0100	43.1700	-0.713%	22,872,348	-18.346%
2025-08-13	42.8200	43.5750	42.4000	43.4800	+1.518%	19,498,208	-18.928%
2025-08-12	42.7500	43.1900	42.4300	42.8300	+2.907%	17,463,971	-17.698%
2025-08-11	41.3700	42.0400	41.1800	41.6200	+0.434%	17,591,522	-15.305%
2025-08-08	42.5200	42.7200	41.4300	41.4400	-2.928%	22,596,478	-14.937%
2025-08-07	42.9800	43.1900	42.3800	42.6900	0.000%	14,615,946	-17.428%
2025-08-06	42.7800	42.9400	42.3900	42.6900	+0.141%	14,071,927	-17.428%
2025-08-05	42.8600	43.4100	42.4250	42.6300	-0.583%	15,932,819	-17.312%
2025-08-04	42.7000	43.1000	42.2500	42.8800	+0.847%	16,701,288	-17.794%
2025-08-01	42.6100	43.1497	42.4600	42.5200	-0.840%	19,124,230	-17.098%
2025-07-31	43.5100	43.9050	42.8250	42.8800	-2.011%	26,262,822	-17.794%
2025-07-30	44.4300	44.5400	43.6300	43.7600	-1.397%	28,442,210	-19.447%
2025-07-29	44.7200	44.8300	44.1200	44.3800	-1.070%	28,369,134	-20.572%
2025-07-28	46.5600	46.6100	44.8600	44.8600	-4.063%	32,072,008	-21.422%
2025-07-25	45.9000	47.1800	45.7600	46.7600	+2.230%	33,814,927	-24.615%
2025-07-24	46.2000	47.0200	45.1300	45.7400	-13.338%	77,860,670	-22.934%
2025-07-23	52.4500	53.0300	52.1600	52.7800	+0.764%	20,980,487	-33.213%
2025-07-22	52.6700	52.9800	51.5300	52.3800	-0.152%	15,930,314	-32.703%
2025-07-21	54.1300	54.2000	52.4400	52.4600	-2.726%	14,140,094	-32.806%
2025-07-18	54.2150	54.2900	53.4900	53.9300	+0.728%	9,518,132	-34.637%
2025-07-17	53.6200	54.0500	52.5200	53.5400	+0.300%	10,968,733	-34.161%
2025-07-16	54.0700	54.2100	53.1300	53.3800	-1.057%	11,712,927	-33.964%
2025-07-15	54.9500	55.1400	53.9400	53.9500	-1.587%	8,718,869	-34.662%
2025-07-14	55.7200	55.7500	54.2600	54.8200	-2.107%	12,636,100	-35.699%
2025-07-11	56.2600	56.3100	55.5000	56.0000	-0.727%	8,285,678	-37.054%
2025-07-10	56.4600	57.0400	56.0750	56.4100	+0.840%	10,338,712	-37.511%
2025-07-09	55.6500	56.0500	55.0800	55.9400	+0.884%	8,640,878	-36.986%
2025-07-08	55.4900	55.8300	54.7350	55.4500	-0.018%	9,939,240	-36.429%
2025-07-07	56.6800	56.7100	54.7850	55.4600	-2.821%	14,068,518	-36.441%
2025-07-03	56.9700	57.2500	56.7200	57.0700	+0.528%	10,383,973	-38.234%
2025-07-02	58.1400	58.4200	56.5250	56.7700	-2.524%	14,399,316	-37.907%
2025-07-01	56.1650	58.3350	56.1650	58.2400	+3.722%	21,803,810	-39.475%
2025-06-30	55.0050	56.4400	55.0050	56.1500	+1.998%	15,307,421	-37.222%
2025-06-27	54.1950	55.2450	54.1800	55.0500	+1.437%	14,969,919	-35.967%
2025-06-26	54.8500	55.0800	53.3800	54.2700	-1.578%	13,125,049	-35.047%
2025-06-25	54.9300	55.3250	54.6300	55.1400	+0.897%	10,443,359	-36.072%
2025-06-24	54.2000	54.9900	54.1600	54.6500	+1.618%	11,490,034	-35.499%
2025-06-23	52.7750	53.8100	52.1900	53.7800	+1.895%	15,723,447	-34.455%
2025-06-20	52.0150	52.9600	51.6400	52.7800	+1.833%	16,810,352	-33.213%
2025-06-18	51.5000	52.3800	51.3600	51.8300	+0.876%	8,845,488	-31.989%
2025-06-17	52.2500	52.6500	51.0800	51.3800	-2.208%	9,999,138	-31.394%
2025-06-16	50.6100	53.0850	50.5700	52.5400	+4.578%	15,203,673	-32.908%
2025-06-13	50.2850	50.7436	49.9650	50.2400	-1.277%	9,307,675	-29.837%
2025-06-12	51.9100	51.9900	50.8400	50.8900	-1.738%	10,220,043	-30.733%
2025-06-11	50.8200	52.1600	50.7600	51.7900	+2.311%	12,380,799	-31.937%
2025-06-10	51.2000	51.3900	50.2900	50.6200	-0.997%	13,994,586	-30.363%
2025-06-09	52.5000	52.5000	51.0500	51.1300	-2.610%	10,212,689	-31.058%
2025-06-06	52.8900	53.1200	52.2700	52.5000	-0.190%	9,387,308	-32.857%
2025-06-05	52.4500	53.8550	52.1900	52.6000	+0.844%	19,104,717	-32.985%
2025-06-04	50.2100	52.3900	50.0700	52.1600	+4.174%	17,875,987	-32.419%
2025-06-03	49.7300	50.4650	49.1300	50.0700	+0.461%	13,435,851	-29.599%
2025-06-02	49.7000	49.8900	48.7200	49.8400	-0.479%	11,426,722	-29.274%
2025-05-30	49.7100	50.3350	49.3100	50.0800	+0.704%	14,827,405	-29.613%
2025-05-29	50.2000	50.5800	49.6700	49.7300	-0.679%	7,993,804	-29.117%
2025-05-28	51.0700	51.2000	49.8350	50.0700	-1.804%	10,728,111	-29.599%
2025-05-27	51.1900	51.4254	50.7800	50.9900	+0.711%	11,484,700	-30.869%
2025-05-23	50.1000	50.8300	50.1000	50.6300	-0.295%	9,335,259	-30.377%
2025-05-22	50.7300	50.9300	50.2200	50.7800	-0.020%	9,736,215	-30.583%
2025-05-21	51.0000	51.1800	50.6700	50.7900	-1.321%	11,217,705	-30.597%
2025-05-20	51.9100	52.1800	51.3625	51.4700	-1.531%	8,583,381	-31.514%
2025-05-19	51.8100	52.5600	51.7700	52.2700	-0.096%	7,753,313	-32.562%
2025-05-16	52.0300	52.4500	51.3700	52.3200	+0.538%	10,856,474	-32.626%
2025-05-15	51.8600	52.3800	51.6200	52.0400	-0.383%	10,315,483	-32.264%
2025-05-14	50.6500	52.6850	50.6500	52.2400	+3.139%	14,023,620	-32.523%
2025-05-13	50.7800	51.3300	50.2100	50.6500	-0.217%	12,936,261	-30.405%
2025-05-12	51.1500	51.1600	50.1900	50.7600	+2.092%	15,890,586	-30.556%
2025-05-09	51.2700	51.2700	49.4100	49.7200	-3.362%	16,064,237	-29.103%
2025-05-08	51.7000	52.1650	51.3600	51.4500	-0.368%	12,471,742	-31.487%
2025-05-07	50.5350	51.8950	50.2400	51.6400	+2.542%	11,360,588	-31.739%
2025-05-06	49.5750	50.9200	49.5100	50.3600	+0.700%	9,758,715	-30.004%
2025-05-05	51.0500	51.1150	49.9800	50.0100	-3.006%	11,398,680	-29.514%
2025-05-02	50.9500	51.7800	50.8650	51.5600	+2.464%	9,059,037	-31.633%
2025-05-01	50.7200	50.9800	50.1200	50.3200	-0.396%	11,811,429	-29.948%
2025-04-30	49.8100	50.5400	49.1300	50.5200	-0.257%	13,763,549	-30.226%
2025-04-29	50.6200	51.0100	49.8600	50.6500	-0.491%	12,111,587	-30.405%
2025-04-28	51.9400	52.5100	50.7200	50.9000	-1.699%	18,142,897	-30.747%
2025-04-25	49.5000	52.0200	49.2700	51.7800	+4.522%	26,671,899	-31.924%
2025-04-24	49.2000	50.6057	48.4000	49.5400	+1.600%	29,453,282	-28.845%
2025-04-23	48.8700	49.7000	48.2150	48.7600	+3.524%	22,264,186	-27.707%
2025-04-22	46.9500	47.4300	46.3650	47.1000	+1.225%	14,172,847	-25.159%
2025-04-21	47.8350	47.8400	45.2100	46.5300	-3.405%	15,507,707	-24.242%
2025-04-17	48.1900	48.5400	47.4800	48.1700	+0.187%	9,359,604	-26.822%
2025-04-16	48.5000	49.0700	47.6600	48.0800	-1.475%	8,604,202	-26.685%
2025-04-15	49.6300	49.9300	48.7300	48.8000	-1.334%	9,790,841	-27.766%
2025-04-14	50.3400	50.4800	48.2100	49.4600	-0.603%	13,965,760	-28.730%
2025-04-11	49.9650	50.6700	49.0500	49.7600	-1.015%	14,465,541	-29.160%
2025-04-10	50.2100	51.0500	48.4900	50.2700	-1.296%	14,339,635	-29.879%
2025-04-09	45.9000	51.5000	45.9000	50.9300	+10.766%	24,598,325	-30.787%
2025-04-08	48.1400	48.4000	45.6200	45.9800	-1.478%	15,435,289	-23.336%
2025-04-07	45.4500	48.2900	44.4600	46.6700	-1.311%	20,912,334	-24.470%
2025-04-04	48.7900	49.2800	46.7800	47.2900	-5.571%	17,916,569	-25.460%
2025-04-03	50.0700	50.7805	49.6100	50.0800	-3.729%	12,639,708	-29.613%
2025-04-02	50.8100	52.3198	50.7900	52.0200	+0.677%	9,922,266	-32.238%
2025-04-01	50.0000	51.7000	49.9900	51.6700	+2.908%	12,150,413	-31.779%
2025-03-31	49.3200	50.2600	48.8500	50.2100	+0.601%	14,679,610	-29.795%
2025-03-28	50.2200	50.4000	49.4810	49.9100	-1.984%	13,164,949	-29.373%
2025-03-27	50.0000	51.3150	49.7350	50.9200	+1.698%	12,578,755	-30.774%
2025-03-26	49.6200	50.1550	49.2200	50.0700	+1.131%	11,407,362	-29.599%
2025-03-25	49.7300	50.2575	49.4600	49.5100	-0.181%	11,189,236	-28.802%
2025-03-24	49.0700	49.7865	48.4000	49.6000	+2.205%	14,459,607	-28.931%
2025-03-21	48.4400	48.7000	47.7900	48.5300	-0.959%	17,776,582	-27.365%
2025-03-20	48.5000	49.3500	48.4900	49.0000	+0.020%	10,631,989	-28.061%
2025-03-19	47.7500	49.0850	47.7500	48.9900	+2.511%	16,097,472	-28.047%
2025-03-18	49.3300	49.3300	47.5500	47.7900	-3.746%	17,215,726	-26.240%
2025-03-17	50.0100	50.2300	49.2900	49.6500	-0.760%	10,183,283	-29.003%
2025-03-14	50.0750	50.2500	49.1200	50.0300	+2.668%	12,962,155	-29.542%
2025-03-13	49.9500	50.0200	48.2200	48.7300	-2.637%	11,041,220	-27.663%
2025-03-12	50.7200	51.5500	49.6900	50.0500	+0.140%	10,338,826	-29.570%
2025-03-11	49.8050	51.3000	49.5800	49.9800	+0.301%	12,061,825	-29.472%
2025-03-10	49.3300	50.7545	48.9400	49.8300	-0.796%	18,904,178	-29.259%
2025-03-07	51.3850	51.3850	48.0100	50.2300	-2.409%	24,104,938	-29.823%
2025-03-06	52.7900	53.5000	51.4000	51.4700	-3.974%	13,730,069	-31.514%
2025-03-05	53.2700	54.0000	52.9000	53.6000	+0.809%	8,237,260	-34.235%
2025-03-04	54.0000	54.0000	52.3400	53.1700	-2.135%	13,213,671	-33.703%
2025-03-03	55.0200	55.7000	53.8500	54.3300	+0.667%	11,948,475	-35.119%
2025-02-28	52.5000	54.0700	52.2900	53.9700	+2.332%	11,258,330	-34.686%
2025-02-27	53.7700	54.0900	52.5100	52.7400	-1.273%	7,962,727	-33.163%
2025-02-26	52.6800	54.6000	52.5801	53.4200	+1.811%	19,738,299	-34.013%
2025-02-25	51.1300	52.7300	50.5350	52.4700	+2.460%	17,125,469	-32.819%
2025-02-24	51.6200	51.7000	50.5000	51.2100	-0.582%	15,249,848	-31.166%
2025-02-21	53.0100	53.1307	51.2700	51.5100	-2.903%	12,498,077	-31.567%
2025-02-20	53.7500	53.8150	52.5200	53.0500	-1.394%	10,122,973	-33.553%
2025-02-19	54.2900	54.6800	53.1200	53.8000	-1.266%	15,517,090	-34.480%
2025-02-18	56.7100	56.7800	54.3700	54.4900	-4.537%	14,904,070	-35.309%
2025-02-14	58.1550	58.1900	56.9750	57.0800	-1.806%	7,641,840	-38.245%
2025-02-13	57.6900	58.4100	57.3460	58.1300	+1.466%	8,995,284	-39.360%
2025-02-12	55.9800	57.4000	55.8100	57.2900	+1.976%	7,957,845	-38.471%
2025-02-11	57.4900	58.0500	56.1600	56.1800	-2.803%	9,946,868	-37.255%
2025-02-10	57.4550	59.0900	57.2700	57.8000	+0.925%	12,192,235	-39.014%
2025-02-07	57.2200	57.8800	56.8386	57.2700	-0.087%	7,464,675	-38.449%
2025-02-06	57.9500	58.2800	56.5500	57.3200	-0.330%	10,162,294	-38.503%
2025-02-05	56.0200	58.3000	55.6900	57.5100	-2.558%	27,019,278	-38.706%
2025-02-04	58.4100	59.1900	58.2800	59.0200	+1.131%	16,020,567	-40.274%
2025-02-03	56.3600	58.5700	56.3400	58.3600	+0.017%	10,352,136	-39.599%
2025-01-31	59.0750	59.0750	58.2000	58.3500	-1.085%	7,639,541	-39.589%
2025-01-30	58.6200	59.5700	58.4900	58.9900	+1.236%	8,376,697	-40.244%
2025-01-29	57.7100	58.5600	57.5000	58.2700	+0.761%	6,516,638	-39.506%
2025-01-28	58.1800	58.2100	57.0700	57.8300	-0.806%	8,597,665	-39.045%
2025-01-27	56.2700	58.4800	56.2200	58.3000	+2.822%	11,996,399	-39.537%
2025-01-24	57.3200	57.3300	56.3400	56.7000	-1.494%	10,952,083	-37.831%
2025-01-23	55.7000	57.7700	55.6400	57.5600	+2.970%	11,946,385	-38.760%
2025-01-22	56.2000	56.3100	55.3000	55.9000	-0.534%	12,348,610	-36.941%
2025-01-21	57.7250	57.8400	56.0550	56.2000	-2.295%	13,617,101	-37.278%
2025-01-17	58.8900	58.9000	57.0800	57.5200	-1.439%	9,111,517	-38.717%