Dark

GPOR
Gulfport Energy Corporation
stock NYSE

At Close

Aug 14, 2026 3:59:50 PM EDT

170.16USD+0.032%(+0.05)283,343

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 9:15:30 AM EDT

168.21USD-1.117%(-1.90)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

170.03USD-0.079%(-0.13)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	170.8300	172.3200	169.0200	170.1600	+0.029%	283,343	0.000%
2026-08-13	167.4400	170.2500	167.4400	170.1100	+0.615%	248,357	+0.029%
2026-08-12	169.9300	171.5400	168.0800	169.0700	-1.210%	450,584	+0.645%
2026-08-11	170.5100	171.1700	169.2900	171.1400	+1.808%	283,347	-0.573%
2026-08-10	164.9000	168.9500	163.8200	168.1000	+3.173%	345,290	+1.225%
2026-08-07	158.7000	162.9300	156.6200	162.9300	+2.724%	622,180	+4.437%
2026-08-06	156.9600	159.0600	154.7100	158.6100	+1.471%	378,771	+7.282%
2026-08-05	154.0000	156.8100	153.0100	156.3100	+0.540%	533,936	+8.861%
2026-08-04	156.5100	157.9900	153.3500	155.4700	-5.004%	664,566	+9.449%
2026-08-03	161.4900	164.5800	159.6100	163.6600	+1.419%	328,922	+3.972%
2026-07-31	156.0900	162.3100	156.0800	161.3700	+2.836%	251,305	+5.447%
2026-07-30	155.9300	157.0000	153.1200	156.9200	+0.070%	176,460	+8.437%
2026-07-29	156.7700	157.0900	154.7100	156.8100	+2.263%	232,712	+8.513%
2026-07-28	155.2300	156.6500	150.9300	153.3400	-0.532%	263,583	+10.969%
2026-07-27	155.3900	157.0100	153.4900	154.1600	-1.984%	218,911	+10.379%
2026-07-24	158.6200	160.1100	156.5600	157.2800	-0.348%	178,201	+8.189%
2026-07-23	161.2200	162.4500	157.5900	157.8300	-0.848%	293,555	+7.812%
2026-07-22	158.2300	160.1100	156.2300	159.1800	+3.370%	317,057	+6.898%
2026-07-21	151.7600	154.4600	151.1300	153.9900	+2.619%	256,644	+10.501%
2026-07-20	153.0000	153.0000	149.1600	150.0600	-1.857%	358,398	+13.395%
2026-07-17	154.5100	157.6000	152.1300	152.9000	-0.319%	178,598	+11.288%
2026-07-16	154.5400	156.0300	152.4700	153.3900	+0.150%	324,395	+10.933%
2026-07-15	152.1700	153.4800	149.5900	153.1600	+1.229%	299,274	+11.100%
2026-07-14	154.4500	155.3000	150.3500	151.3000	-1.982%	294,159	+12.465%
2026-07-13	154.0300	156.2800	153.1600	154.3600	+1.426%	690,583	+10.236%
2026-07-10	156.8000	157.8500	149.8900	152.1900	-4.953%	468,502	+11.808%
2026-07-09	160.9200	162.1400	159.2900	160.1200	-1.664%	359,709	+6.270%
2026-07-08	168.2500	168.2500	162.2300	162.8300	-2.286%	449,851	+4.502%
2026-07-07	166.5200	168.5500	165.4900	166.6400	+0.884%	348,041	+2.112%
2026-07-06	168.7400	168.9500	165.1800	165.1800	-2.255%	351,777	+3.015%
2026-07-02	166.9600	169.3900	166.9600	168.9900	+2.183%	802,091	+0.692%
2026-07-01	169.5300	170.3500	165.1800	165.3800	-2.569%	554,754	+2.890%
2026-06-30	166.7600	171.4800	166.7600	169.7400	+2.253%	2,845,017	+0.247%
2026-06-29	167.1900	167.9900	164.7400	166.0000	+2.097%	1,057,279	+2.506%
2026-06-26	160.3800	165.2500	160.3700	162.5900	+1.944%	780,921	+4.656%
2026-06-25	159.1600	162.5300	159.0400	159.4900	-0.913%	217,076	+6.690%
2026-06-24	160.9600	163.1500	159.9900	160.9600	-0.353%	271,611	+5.716%
2026-06-23	161.0100	163.0600	160.0700	161.5300	-0.438%	433,213	+5.343%
2026-06-22	162.2900	163.0000	159.8700	162.2400	+0.739%	383,891	+4.882%
2026-06-18	160.3600	163.1900	159.9400	161.0500	-0.427%	421,005	+5.657%
2026-06-17	162.8700	163.9100	159.5600	161.7400	-1.366%	457,208	+5.206%
2026-06-16	161.5700	165.1800	161.5600	163.9800	+1.573%	343,139	+3.769%
2026-06-15	162.9200	165.4400	161.3400	161.4400	-3.057%	317,292	+5.401%
2026-06-12	162.1500	166.8800	162.1400	166.5300	+2.530%	190,868	+2.180%
2026-06-11	168.2300	168.2300	162.4200	162.4200	-2.404%	299,654	+4.765%
2026-06-10	167.6600	170.3200	166.4000	166.4200	-0.066%	220,286	+2.247%
2026-06-09	167.2200	167.3500	163.6400	166.5300	-0.305%	223,227	+2.180%
2026-06-08	169.4200	170.6000	166.7400	167.0400	-0.654%	269,127	+1.868%
2026-06-05	171.0500	171.3800	167.9300	168.1400	-1.644%	232,160	+1.201%
2026-06-04	170.6300	171.4400	169.8800	170.9500	+1.268%	260,120	-0.462%
2026-06-03	167.5900	169.7700	165.0400	168.8100	+0.854%	294,455	+0.800%
2026-06-02	167.8000	169.4300	166.6500	167.3800	-0.641%	239,183	+1.661%
2026-06-01	168.8600	171.2000	167.3600	168.4600	-0.207%	210,506	+1.009%
2026-05-29	171.9200	171.9200	168.6900	168.8100	-1.425%	322,826	+0.800%
2026-05-28	171.7900	174.0900	168.9800	171.2500	+0.469%	268,330	-0.636%
2026-05-27	173.1500	174.8000	170.4300	170.4500	-1.011%	340,725	-0.170%
2026-05-26	177.5300	180.6000	172.1600	172.1900	-3.329%	315,249	-1.179%
2026-05-22	178.2000	179.5500	176.7600	178.1200	-0.442%	178,474	-4.469%
2026-05-21	181.1400	182.1500	178.4000	178.9100	-2.830%	308,987	-4.891%
2026-05-20	187.4000	188.4700	183.1600	184.1200	-1.845%	333,317	-7.582%
2026-05-19	186.0500	188.8200	185.9700	187.5800	+1.647%	441,353	-9.287%
2026-05-18	182.9000	186.1800	182.9000	184.5400	+0.968%	218,395	-7.792%
2026-05-15	183.3400	184.3500	181.9000	182.7700	+0.495%	188,146	-6.899%
2026-05-14	180.2000	183.0900	179.6000	181.8700	+1.592%	246,957	-6.439%
2026-05-13	178.7500	180.7900	176.7600	179.0200	-0.748%	259,808	-4.949%
2026-05-12	180.1200	181.5900	178.2300	180.3700	+0.189%	349,423	-5.661%
2026-05-11	181.0500	182.3700	178.6500	180.0300	+0.925%	375,691	-5.482%
2026-05-08	179.7900	181.9500	177.8800	178.3800	-0.196%	352,604	-4.608%
2026-05-07	180.0100	181.8700	175.4500	178.7300	-0.920%	557,766	-4.795%
2026-05-06	189.7900	190.0900	180.3000	180.3900	-7.705%	527,285	-5.671%
2026-05-05	193.7500	196.5400	191.2900	195.4500	+0.282%	385,826	-12.939%
2026-05-04	191.1800	196.2800	188.3700	194.9000	+2.503%	312,996	-12.694%
2026-05-01	192.7400	192.7400	187.2700	190.1400	-1.390%	215,324	-10.508%
2026-04-30	189.7100	194.5200	189.7100	192.8200	+0.078%	190,462	-11.752%
2026-04-29	192.5900	195.6400	189.7000	192.6700	+0.496%	330,974	-11.683%
2026-04-28	192.6800	192.8600	189.9000	191.7200	+1.962%	204,641	-11.246%
2026-04-27	190.7100	194.0900	186.6900	188.0300	+0.283%	234,148	-9.504%
2026-04-24	188.2700	189.4900	185.0000	187.5000	-0.778%	265,418	-9.248%
2026-04-23	191.5900	192.0800	188.4800	188.9700	-0.464%	312,177	-9.954%
2026-04-22	186.7100	189.8600	185.3700	189.8500	+2.694%	455,103	-10.371%
2026-04-21	190.3500	191.1000	182.6700	184.8700	-2.582%	572,023	-7.957%
2026-04-20	197.0400	197.0400	189.0800	189.7700	-1.724%	432,775	-10.334%
2026-04-17	189.3900	193.3300	186.4600	193.1000	-0.062%	342,456	-11.880%
2026-04-16	195.0200	195.9600	191.8200	193.2200	+0.746%	362,051	-11.935%
2026-04-15	189.9500	192.8500	188.7700	191.7900	+0.529%	239,523	-11.278%
2026-04-14	195.0000	196.8800	189.6300	190.7800	-3.603%	283,415	-10.808%
2026-04-13	206.9400	206.9400	196.5400	197.9100	-2.819%	297,344	-14.022%
2026-04-10	200.8700	203.9200	199.2300	203.6500	+0.113%	144,844	-16.445%
2026-04-09	202.9200	206.0200	201.4100	203.4200	+0.613%	235,041	-16.350%
2026-04-08	198.2200	203.0300	196.4200	202.1800	-2.723%	228,872	-15.837%
2026-04-07	206.7800	210.9500	205.6700	207.8400	+0.923%	185,406	-18.129%
2026-04-06	209.1900	209.1900	203.8900	205.9400	-0.401%	383,717	-17.374%
2026-04-02	213.3000	215.9400	205.5500	206.7700	-1.237%	336,894	-17.706%
2026-04-01	208.3800	210.8200	203.3800	209.3600	-0.960%	455,329	-18.724%
2026-03-31	213.7800	218.5900	211.0300	211.3900	-1.674%	290,936	-19.504%
2026-03-30	215.4700	216.2900	211.9600	214.9900	-0.601%	235,725	-20.852%
2026-03-27	219.3100	219.5500	216.0100	216.2900	+0.853%	253,053	-21.328%
2026-03-26	213.6600	218.2600	212.8400	214.4600	+0.747%	207,779	-20.657%
2026-03-25	207.1200	212.9500	206.7100	212.8700	+1.546%	183,999	-20.064%
2026-03-24	207.6600	214.6500	207.3000	209.6300	+1.251%	304,742	-18.828%
2026-03-23	198.9000	210.1600	198.9000	207.0400	+1.000%	539,851	-17.813%
2026-03-20	205.7600	209.6500	202.9000	204.9900	+0.402%	968,696	-16.991%
2026-03-19	200.6300	211.0100	200.6300	204.1700	+3.267%	445,957	-16.658%
2026-03-18	202.2800	202.2800	194.4000	197.7100	-0.977%	210,924	-13.935%
2026-03-17	203.7100	204.6000	199.4600	199.6600	-0.105%	276,054	-14.775%
2026-03-16	196.8100	203.5700	196.8100	199.8700	+1.447%	375,677	-14.865%
2026-03-13	194.9900	199.1200	194.2800	197.0200	+0.597%	324,529	-13.633%
2026-03-12	196.4300	199.4300	194.6800	195.8500	+0.056%	383,217	-13.117%
2026-03-11	191.5200	196.9700	190.7100	195.7400	+2.956%	342,104	-13.068%
2026-03-10	195.7400	197.5800	190.1100	190.1200	-3.522%	331,802	-10.499%
2026-03-09	208.1200	208.1200	194.6500	197.0600	-6.775%	688,531	-13.651%
2026-03-06	217.1400	217.1400	209.5900	211.3800	+0.624%	377,384	-19.500%
2026-03-05	208.8600	215.9300	208.7000	210.0700	+0.181%	371,604	-18.998%
2026-03-04	206.9600	212.5300	205.0200	209.6900	-0.508%	322,035	-18.852%
2026-03-03	208.0900	212.1800	202.4100	210.7600	+0.837%	759,130	-19.264%
2026-03-02	212.0100	214.3700	207.3000	209.0100	+0.201%	383,527	-18.588%
2026-02-27	203.3000	209.2000	203.3000	208.5900	+3.370%	360,177	-18.424%
2026-02-26	201.3800	204.1000	200.2000	201.7900	+0.860%	325,174	-15.675%
2026-02-25	195.5900	205.9300	190.3300	200.0700	+1.858%	131,601	-14.950%
2026-02-24	198.9700	199.0200	193.1900	196.4200	-0.858%	306,814	-13.369%
2026-02-23	205.2700	205.2700	194.6300	198.1200	-3.408%	421,756	-14.113%
2026-02-20	201.3000	206.5500	201.0900	205.1100	+1.660%	335,314	-17.040%
2026-02-19	198.0000	202.2000	196.6600	201.7600	+3.584%	449,277	-15.662%
2026-02-18	198.4600	198.4900	191.7100	194.7800	-0.445%	541,687	-12.640%
2026-02-17	203.0200	203.0200	191.4800	195.6500	-4.243%	305,313	-13.028%
2026-02-13	199.6000	205.8100	199.2900	204.3200	+2.555%	347,709	-16.719%
2026-02-12	202.4000	204.2200	196.2000	199.2300	-1.102%	296,798	-14.591%
2026-02-11	209.0000	209.0000	200.9600	201.4500	-1.366%	482,364	-15.532%
2026-02-10	209.6600	211.0100	201.3800	204.2400	-1.247%	258,218	-16.686%
2026-02-09	207.9900	209.4800	204.8200	206.8200	-2.600%	309,519	-17.726%
2026-02-06	209.2100	213.4700	209.2100	212.3400	+2.893%	210,789	-19.864%
2026-02-05	204.5500	206.7500	201.8300	206.3700	+0.634%	169,791	-17.546%
2026-02-04	204.3000	207.2300	201.8800	205.0700	+2.244%	207,125	-17.023%
2026-02-03	192.2100	200.9100	191.5900	200.5700	+3.174%	224,543	-15.162%
2026-02-02	197.5600	200.1400	193.3100	194.4000	-4.897%	215,047	-12.469%
2026-01-30	203.2000	205.1500	200.1100	204.4100	+2.083%	217,017	-16.756%
2026-01-29	201.1200	202.9500	199.7900	200.2400	+0.856%	243,941	-15.022%
2026-01-28	193.9600	199.0100	193.2000	198.5400	+2.668%	158,016	-14.294%
2026-01-27	195.7800	195.7800	190.3200	193.3800	-1.603%	140,848	-12.007%
2026-01-26	194.7500	197.6200	194.4000	196.5300	+1.257%	175,511	-13.418%
2026-01-23	197.5700	197.5700	192.4200	194.0900	-0.134%	217,103	-12.329%
2026-01-22	197.9300	197.9300	191.7900	194.3500	-0.476%	312,234	-12.447%
2026-01-21	193.7600	195.8500	192.2300	195.2800	+4.461%	358,344	-12.864%
2026-01-20	183.9900	186.9900	181.8300	186.9400	+4.517%	337,242	-8.976%
2026-01-16	177.1000	179.1100	173.1200	178.8600	+0.461%	177,536	-4.864%
2026-01-15	176.2800	180.1200	172.3300	178.0400	+0.935%	415,137	-4.426%
2026-01-14	176.4300	178.3400	173.5000	176.3900	-0.637%	432,916	-3.532%
2026-01-13	181.3700	181.8000	176.9300	177.5200	+0.220%	283,294	-4.146%
2026-01-12	172.0300	179.5400	172.0300	177.1300	+1.699%	375,415	-3.935%
2026-01-09	181.5500	181.5500	173.6100	174.1700	-2.926%	273,292	-2.302%
2026-01-08	186.4500	186.4500	179.3000	179.4200	-3.361%	421,750	-5.161%
2026-01-07	186.7300	188.7600	184.4600	185.6600	+0.140%	152,211	-8.349%
2026-01-06	186.9900	188.3100	185.3000	185.4000	-1.210%	281,699	-8.220%
2026-01-05	200.5300	200.5300	187.4900	187.6700	-8.920%	900,258	-9.330%
2026-01-02	204.5900	206.4900	201.7400	206.0500	-0.823%	159,107	-17.418%
2025-12-31	210.5900	210.5900	207.0000	207.7600	-2.565%	102,483	-18.098%
2025-12-30	216.0000	216.6600	213.2300	213.2300	-0.592%	135,774	-20.199%
2025-12-29	211.5100	214.5500	211.5100	214.5000	+2.046%	199,047	-20.671%
2025-12-26	207.9800	210.3100	207.2700	210.2000	+1.443%	138,077	-19.049%
2025-12-24	204.3000	207.4800	204.3000	207.2100	-0.365%	85,604	-17.880%
2025-12-23	202.7500	209.8900	202.7500	207.9700	+3.083%	136,730	-18.181%
2025-12-22	203.5200	203.5200	200.0200	201.7500	+0.368%	221,299	-15.658%
2025-12-19	199.4300	202.1000	199.4200	201.0100	+0.767%	391,873	-15.347%
2025-12-18	201.9000	204.1400	198.8300	199.4800	-0.919%	168,991	-14.698%
2025-12-17	202.7300	202.8300	200.0100	201.3300	+0.862%	176,806	-15.482%
2025-12-16	200.6400	202.9900	198.6800	199.6100	-2.315%	217,516	-14.754%
2025-12-15	206.1300	206.1300	202.2800	204.3400	-1.953%	145,259	-16.727%
2025-12-12	206.9000	208.7100	205.0200	208.4100	+1.773%	193,986	-18.353%
2025-12-11	208.0900	208.0900	203.0600	204.7800	-1.158%	233,280	-16.906%
2025-12-10	205.7100	208.2800	203.5400	207.1800	-0.814%	257,261	-17.869%
2025-12-09	209.2800	209.8800	206.8300	208.8800	+0.278%	297,961	-18.537%
2025-12-08	218.1300	218.1300	206.8500	208.3000	-3.907%	349,907	-18.310%
2025-12-05	220.8000	222.8700	216.5900	216.7700	+0.115%	246,505	-21.502%
2025-12-04	216.5400	218.6500	215.4000	216.5200	-0.551%	215,440	-21.411%
2025-12-03	217.0300	217.9000	213.8700	217.7200	+2.370%	307,088	-21.845%
2025-12-02	220.8100	222.1700	212.3700	212.6800	-4.103%	233,353	-19.992%
2025-12-01	223.7700	225.9800	220.0400	221.7800	-0.525%	201,657	-23.275%
2025-11-28	220.4500	223.9900	218.0300	222.9500	+2.093%	176,430	-23.678%
2025-11-26	214.5200	220.4500	214.5200	218.3800	+2.946%	209,523	-22.081%
2025-11-25	206.3300	212.6300	206.3300	212.1300	+1.717%	195,942	-19.785%
2025-11-24	204.8800	210.0900	203.4700	208.5500	+1.856%	210,028	-18.408%
2025-11-21	204.9500	206.9600	202.2100	204.7500	+0.639%	226,383	-16.894%
2025-11-20	210.9300	215.0600	203.3300	203.4500	-3.938%	282,167	-16.363%
2025-11-19	209.6000	212.2300	208.1600	211.7900	+0.503%	306,678	-19.656%
2025-11-18	210.1800	211.6700	206.8700	210.7300	+0.300%	227,896	-19.252%
2025-11-17	210.0000	212.3700	208.2800	210.1000	-0.228%	294,910	-19.010%
2025-11-14	207.7900	212.0300	206.4100	210.5800	-0.322%	242,898	-19.195%
2025-11-13	210.1500	213.8400	209.6300	211.2600	-0.147%	259,970	-19.455%
2025-11-12	211.6300	215.1200	211.5000	211.5700	-0.165%	469,342	-19.573%
2025-11-11	205.2400	212.0000	205.2400	211.9200	+2.754%	293,475	-19.706%
2025-11-10	204.3500	207.6200	202.2800	206.2400	+2.145%	241,087	-17.494%
2025-11-07	195.6400	203.2300	195.5700	201.9100	+2.874%	256,335	-15.725%
2025-11-06	199.6000	199.8800	194.3400	196.2700	-0.330%	212,948	-13.303%
2025-11-05	199.5700	203.6600	196.9000	196.9200	-0.066%	454,970	-13.589%
2025-11-04	189.8400	197.3500	189.3400	197.0500	+1.197%	294,864	-13.646%
2025-11-03	186.6900	196.2800	186.5000	194.7200	+4.683%	320,442	-12.613%
2025-10-31	184.2800	188.1600	184.0700	186.0100	+2.002%	237,346	-8.521%
2025-10-30	182.4200	183.1600	181.3600	182.3600	+0.963%	139,747	-6.690%
2025-10-29	180.9400	182.8200	178.7300	180.6200	-0.796%	387,798	-5.791%
2025-10-28	186.8500	186.9400	181.6300	182.0700	-2.417%	260,435	-6.541%
2025-10-27	187.0400	187.9000	184.3200	186.5800	-0.054%	303,291	-8.801%
2025-10-24	186.7900	187.2800	183.0500	186.6800	+0.495%	195,513	-8.849%
2025-10-23	182.3700	187.6000	180.8500	185.7600	+2.319%	253,235	-8.398%
2025-10-22	183.7700	185.0000	180.0700	181.5500	-0.836%	199,198	-6.274%
2025-10-21	187.3800	187.3800	182.5800	183.0800	-0.963%	205,096	-7.057%
2025-10-20	181.2400	185.7900	179.9000	184.8600	+4.282%	275,108	-7.952%
2025-10-17	177.0100	179.0100	174.6800	177.2700	+0.550%	190,651	-4.011%
2025-10-16	182.1500	184.6100	173.9800	176.3000	-2.870%	258,404	-3.483%
2025-10-15	182.7200	184.5400	180.1200	181.5100	+1.533%	213,475	-6.253%
2025-10-14	176.3500	180.3800	175.5900	178.7700	-1.128%	223,891	-4.816%
2025-10-13	179.7500	181.2900	178.8500	180.8100	+2.903%	206,330	-5.890%
2025-10-10	182.7000	183.8500	175.6500	175.7100	-4.625%	258,011	-3.159%
2025-10-09	188.0200	188.0200	183.7600	184.2300	-1.734%	291,891	-7.637%
2025-10-08	189.1500	189.2200	185.4900	187.4800	-1.404%	199,428	-9.238%
2025-10-07	186.4800	191.5200	186.4800	190.1500	+1.674%	221,460	-10.513%
2025-10-06	187.8600	189.5500	184.9600	187.0200	+0.678%	142,059	-9.015%
2025-10-03	187.7800	187.7800	185.1500	185.7600	-1.023%	223,178	-8.398%
2025-10-02	189.7000	189.7000	186.0100	187.6800	-1.485%	331,592	-9.335%
2025-10-01	179.5400	191.1000	179.2600	190.5100	+5.167%	297,512	-10.682%
2025-09-30	182.5000	183.1000	179.8700	181.1500	+0.499%	417,142	-6.067%
2025-09-29	175.9500	180.2600	174.8700	180.2500	+0.760%	352,089	-5.598%
2025-09-26	175.3200	179.2900	175.0300	178.8900	+1.262%	236,796	-4.880%
2025-09-25	173.6300	177.4200	173.6300	176.6600	+1.406%	243,728	-3.679%
2025-09-24	173.2000	177.3400	173.2000	174.2100	+1.812%	184,986	-2.325%
2025-09-23	169.7400	173.5300	169.7400	171.1100	+1.465%	286,126	-0.555%
2025-09-22	169.0700	169.0700	165.8400	168.6400	+0.693%	275,424	+0.901%
2025-09-19	171.8200	172.2900	167.2300	167.4800	-3.342%	1,084,416	+1.600%
2025-09-18	174.3300	175.4100	173.0800	173.2700	-0.351%	298,817	-1.795%
2025-09-17	176.4600	178.5000	173.1200	173.8800	-1.384%	393,418	-2.139%
2025-09-16	176.3600	177.5200	171.9600	176.3200	+2.321%	346,012	-3.494%
2025-09-15	172.3900	173.6600	170.5200	172.3200	-1.008%	305,031	-1.253%
2025-09-12	174.7300	177.9000	173.4900	174.0740	+0.037%	197,383	-2.248%
2025-09-11	170.5600	174.0100	169.5100	174.0100	+1.375%	237,690	-2.213%
2025-09-10	170.0000	172.6400	169.2600	171.6500	+0.876%	212,170	-0.868%
2025-09-09	173.2300	173.2300	169.9600	170.1600	+0.082%	205,163	0.000%
2025-09-08	177.0700	177.7100	169.5100	170.0200	-3.001%	277,197	+0.082%
2025-09-05	175.4900	176.5400	172.9400	175.2800	-0.245%	270,743	-2.921%
2025-09-04	173.6600	175.8200	172.1200	175.7100	+2.598%	185,729	-3.159%
2025-09-03	175.0200	175.3400	171.0300	171.2600	-2.864%	283,298	-0.642%
2025-09-02	173.5400	176.3700	173.1400	176.3100	+1.357%	225,235	-3.488%
2025-08-29	174.7200	175.8200	173.7000	173.9500	-1.361%	233,293	-2.179%
2025-08-28	171.5100	176.5300	170.6900	176.3500	+2.119%	223,534	-3.510%
2025-08-27	175.0500	175.8600	172.6900	172.6900	-0.277%	168,084	-1.465%
2025-08-26	168.3800	173.2100	167.7200	173.1700	+3.176%	227,286	-1.738%
2025-08-25	169.0200	169.8500	166.9500	167.8400	-0.769%	136,294	+1.382%
2025-08-22	169.3500	170.6000	168.2000	169.1400	+0.350%	245,232	+0.603%
2025-08-21	166.8200	169.1200	166.5400	168.5500	+1.292%	308,393	+0.955%
2025-08-20	163.6500	166.4600	162.7800	166.4000	+1.662%	269,259	+2.260%
2025-08-19	161.9000	164.7500	161.9000	163.6800	-0.153%	175,374	+3.959%
2025-08-18	166.0100	166.0100	160.8500	163.9300	-2.207%	471,870	+3.800%
2025-08-15	168.9300	169.2900	167.2700	167.6300	+0.257%	185,591	+1.509%
2025-08-14	168.2600	170.3100	165.6200	167.2000	-0.830%	153,243	+1.770%
2025-08-13	166.4100	168.8700	166.4100	168.6000	+1.487%	193,861	+0.925%
2025-08-12	165.4100	167.1600	164.0000	166.1300	-0.144%	197,637	+2.426%
2025-08-11	168.5800	168.5800	164.8300	166.3700	-0.204%	184,227	+2.278%
2025-08-08	170.0200	170.0300	165.5300	166.7100	-1.133%	240,876	+2.069%
2025-08-07	174.5600	175.5000	168.3200	168.6200	-1.988%	385,852	+0.913%
2025-08-06	174.1600	176.4800	170.5000	172.0400	+1.624%	496,744	-1.093%
2025-08-05	164.6900	170.1400	164.2400	169.2900	+1.566%	253,301	+0.514%
2025-08-04	166.5600	168.4800	165.5700	166.6800	-0.874%	299,507	+2.088%
2025-08-01	172.1200	172.1200	166.4900	168.1500	-3.167%	210,080	+1.195%
2025-07-31	174.4500	176.3000	172.3600	173.6500	-0.350%	229,083	-2.010%
2025-07-30	169.1600	175.7900	169.1600	174.2600	+1.143%	324,409	-2.353%
2025-07-29	170.5500	173.2400	170.2100	172.2900	+2.316%	170,124	-1.236%
2025-07-28	169.1700	169.1700	166.0900	168.3900	+0.125%	179,495	+1.051%
2025-07-25	172.2400	172.2400	167.7800	168.1800	-3.027%	164,612	+1.177%
2025-07-24	170.1000	174.7000	169.3400	173.4300	+2.719%	252,670	-1.885%
2025-07-23	167.9500	169.0500	166.0000	168.8400	-1.240%	167,878	+0.782%
2025-07-22	168.6900	172.5500	168.6900	170.9600	+1.508%	304,595	-0.468%
2025-07-21	182.8700	182.8700	168.4100	168.4200	-10.075%	411,492	+1.033%
2025-07-18	188.4500	190.6000	186.7800	187.2900	-0.642%	173,036	-9.146%
2025-07-17	188.4800	190.0800	186.5700	188.5000	+0.507%	274,521	-9.729%
2025-07-16	191.4500	194.3400	187.5500	187.5500	-0.830%	222,663	-9.272%
2025-07-15	188.9800	190.1800	185.2400	189.1200	-0.063%	419,925	-10.025%
2025-07-14	187.0700	190.1500	185.5200	189.2400	+2.719%	206,211	-10.082%
2025-07-11	177.7700	185.5200	177.7100	184.2300	+4.825%	321,044	-7.637%
2025-07-10	173.0000	175.7700	170.3800	175.7500	+0.520%	329,334	-3.181%
2025-07-09	181.5600	181.5600	174.4900	174.8400	-4.213%	441,513	-2.677%
2025-07-08	183.7300	184.1400	180.7900	182.5300	-0.300%	263,517	-6.777%
2025-07-07	185.4800	186.6000	182.1100	183.0800	-1.580%	170,274	-7.057%
2025-07-03	187.1300	190.0200	185.0700	186.0200	-0.305%	149,142	-8.526%
2025-07-02	188.9700	190.0900	184.1300	186.5900	-2.232%	358,469	-8.805%
2025-07-01	201.0400	201.0400	190.6900	190.8500	-5.097%	325,955	-10.841%
2025-06-30	202.8300	204.8600	200.3900	201.1000	-1.667%	358,204	-15.385%
2025-06-27	203.1600	205.2500	199.9600	204.5100	-0.288%	859,520	-16.796%
2025-06-26	203.0100	206.1500	202.7900	205.1000	+1.736%	317,151	-17.036%
2025-06-25	204.0700	205.7900	201.1300	201.6000	-1.826%	251,607	-15.595%
2025-06-24	199.2100	206.3100	199.2100	205.3500	+1.658%	285,174	-17.137%
2025-06-23	206.0000	207.3000	201.4600	202.0000	-2.170%	181,723	-15.762%
2025-06-20	208.6000	210.0300	204.4800	206.4800	+0.511%	292,162	-17.590%
2025-06-18	203.9500	205.7400	199.4900	205.4300	+2.823%	320,884	-17.169%
2025-06-17	196.8900	200.3200	196.8900	199.7900	+0.965%	295,180	-14.831%
2025-06-16	197.8900	199.8200	195.2400	197.8800	+0.964%	152,542	-14.008%
2025-06-13	195.2300	195.9900	190.8700	195.9900	+1.681%	175,813	-13.179%
2025-06-12	189.6700	192.8000	187.8000	192.7500	+2.200%	128,037	-11.720%
2025-06-11	188.1800	190.4200	186.5000	188.6000	+1.518%	150,925	-9.777%
2025-06-10	190.6000	191.2500	185.2400	185.7800	-1.328%	192,571	-8.408%
2025-06-09	190.8000	190.8000	186.7200	188.2800	-1.372%	191,707	-9.624%
2025-06-06	190.8100	191.9000	189.3000	190.9000	+1.257%	113,557	-10.864%
2025-06-05	191.3700	191.3700	187.9400	188.5300	-1.112%	170,759	-9.744%
2025-06-04	195.3300	196.2000	189.7000	190.6500	-3.385%	125,901	-10.747%
2025-06-03	196.7400	198.3700	195.6800	197.3300	+0.730%	165,840	-13.769%
2025-06-02	195.0000	195.9100	191.3600	195.9000	+2.314%	130,879	-13.139%
2025-05-30	190.7300	193.1500	190.4900	191.4700	-1.355%	187,493	-11.130%
2025-05-29	193.9000	195.3200	192.9600	194.1000	-0.400%	175,715	-12.334%
2025-05-28	196.1800	198.1500	194.7500	194.8800	-1.635%	166,093	-12.685%
2025-05-27	197.9400	198.6700	196.0000	198.1200	+1.861%	204,970	-14.113%
2025-05-23	194.1600	195.5600	193.9000	194.5000	+1.034%	157,283	-12.514%
2025-05-22	517.0800	517.0800	14.4000	192.5100	-0.311%	145,198	-11.610%
2025-05-21	195.2900	195.7900	192.9100	193.1100	-1.050%	142,574	-11.884%
2025-05-20	196.1200	197.2300	193.7100	195.1600	+0.164%	147,868	-12.810%
2025-05-19	196.4300	196.4300	192.9100	194.8400	-0.820%	246,609	-12.667%
2025-05-16	196.8700	197.3300	194.9500	196.4500	-0.218%	142,634	-13.383%
2025-05-15	196.0100	198.4900	195.6200	196.8800	+0.015%	233,647	-13.572%
2025-05-14	196.4000	198.3700	196.4000	196.8500	-0.626%	461,975	-13.559%
2025-05-13	197.4700	199.3200	197.4700	198.0900	+2.717%	260,667	-14.100%
2025-05-12	198.3200	198.3200	192.7300	192.8500	+0.323%	201,637	-11.766%
2025-05-09	190.8300	193.3100	188.5400	192.2300	+2.125%	194,448	-11.481%
2025-05-08	191.0600	192.3800	188.1500	188.2300	-0.241%	313,482	-9.600%
2025-05-07	187.8200	189.0400	187.8200	188.6850	+3.078%	344,518	-9.818%
2025-05-06	181.7000	183.6750	177.9300	183.0500	+1.015%	482,586	-7.042%
2025-05-05	177.1000	184.1900	177.1000	181.2100	+0.801%	274,935	-6.098%
2025-05-02	176.4600	180.0900	173.4100	179.7700	+3.263%	207,438	-5.346%
2025-05-01	172.6800	176.4100	171.6300	174.0900	+1.156%	241,486	-2.257%
2025-04-30	172.7100	173.1300	171.0600	172.1000	-3.157%	236,606	-1.127%
2025-04-29	177.7800	178.9200	174.0200	177.7100	-0.208%	117,232	-4.248%
2025-04-28	175.6000	178.8500	175.2300	178.0800	+1.865%	175,410	-4.447%
2025-04-25	170.0800	174.8200	169.8500	174.8200	+1.918%	80,614	-2.666%
2025-04-24	171.5600	174.4200	171.4100	171.5300	+0.304%	147,351	-0.799%
2025-04-23	174.2500	175.2800	170.2600	171.0100	-0.257%	200,191	-0.497%
2025-04-22	169.0300	174.4700	168.7500	171.4500	+3.520%	256,864	-0.752%
2025-04-21	171.3500	172.8400	163.7100	165.6200	-4.105%	108,071	+2.741%
2025-04-17	173.4700	175.1400	171.3400	172.7100	+1.505%	149,718	-1.476%
2025-04-16	168.2100	171.9200	167.5000	170.1500	+2.315%	243,243	+0.006%
2025-04-15	165.0900	167.7400	164.8200	166.3000	+0.138%	163,281	+2.321%
2025-04-14	171.9100	171.9100	164.9500	166.0700	-1.072%	349,878	+2.463%
2025-04-11	162.5200	168.0800	156.9300	167.8700	+4.235%	241,347	+1.364%
2025-04-10	163.6500	163.6800	157.5700	161.0500	-5.254%	223,870	+5.657%
2025-04-09	156.8100	172.2000	153.6800	169.9800	+7.209%	337,252	+0.106%
2025-04-08	170.3100	172.4300	157.0000	158.5500	-3.623%	276,678	+7.323%
2025-04-07	157.6800	169.2300	157.6800	164.5100	+1.581%	344,743	+3.434%
2025-04-04	170.4500	170.4500	157.3000	161.9500	-9.596%	470,542	+5.069%
2025-04-03	181.8000	185.4600	178.8900	179.1400	-5.988%	322,053	-5.013%
2025-04-02	186.2400	191.2600	186.2400	190.5500	+0.772%	199,827	-10.701%
2025-04-01	184.7800	189.6300	183.7400	189.0900	+2.549%	216,277	-10.011%
2025-03-31	182.8800	185.6600	181.4300	184.3900	+0.760%	250,626	-7.717%
2025-03-28	183.9600	184.5600	180.8800	183.0000	-0.533%	140,462	-7.016%
2025-03-27	185.5400	186.5400	182.8700	183.9800	-1.372%	149,183	-7.512%
2025-03-26	191.5500	192.3000	186.1500	186.5400	-1.484%	176,223	-8.781%
2025-03-25	187.2100	189.9600	183.6700	189.3500	+0.632%	246,825	-10.135%
2025-03-24	186.5500	189.8200	185.8700	188.1600	+2.422%	325,064	-9.566%
2025-03-21	183.9800	186.0600	183.1100	183.7100	-0.498%	331,856	-7.376%
2025-03-20	184.3700	186.9500	184.0000	184.6300	-0.849%	161,482	-7.837%
2025-03-19	179.5400	186.7500	179.5400	186.2100	+3.634%	219,514	-8.619%
2025-03-18	179.9400	181.9000	178.7100	179.6800	+0.751%	151,418	-5.298%
2025-03-17	173.9200	178.9400	173.9200	178.3400	+2.837%	165,831	-4.587%
2025-03-14	166.8500	173.9400	166.5900	173.4200	+3.571%	168,811	-1.880%
2025-03-13	165.1200	167.5700	164.0300	167.4400	+0.995%	175,383	+1.624%
2025-03-12	166.5800	167.8100	163.9800	165.7900	+0.485%	195,029	+2.636%
2025-03-11	161.1200	165.5200	161.1000	164.9900	+2.708%	309,346	+3.134%
2025-03-10	160.8200	162.5200	157.5000	160.6400	+0.689%	364,881	+5.926%
2025-03-07	163.8900	164.6300	157.8800	159.5400	-1.372%	293,964	+6.657%
2025-03-06	166.1000	168.4000	161.3500	161.7600	-4.797%	223,101	+5.193%
2025-03-05	169.7600	171.5600	165.5100	169.9100	-1.106%	337,436	+0.147%
2025-03-04	165.2900	172.2700	162.8500	171.8100	+2.788%	178,592	-0.960%
2025-03-03	171.9300	173.3100	165.8100	167.1500	-1.450%	276,248	+1.801%
2025-02-28	165.3600	169.7900	165.3600	169.6100	+1.381%	263,940	+0.324%
2025-02-27	169.9600	169.9600	164.4600	167.3000	-2.834%	313,498	+1.710%
2025-02-26	177.9900	178.6500	169.7400	172.1800	-3.172%	379,499	-1.173%
2025-02-25	181.4700	182.9800	176.8200	177.8200	-2.243%	243,635	-4.308%