Dark

XXII
22nd Century Group Inc.
stock NASDAQ

At Close

Jul 18, 2025 3:59:30 PM EDT

3.89USD-20.612%(-1.01)1,763,927

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 18, 2025 9:28:30 AM EDT

4.42USD-9.778%(-0.48)146,527

After-hours

Jul 18, 2025 4:58:30 PM EDT

3.85USD-1.028%(-0.04)29,046

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	4.4500	4.5300	3.6996	3.9100	-20.204%	1,763,927	0.000%
2025-07-17	7.6600	9.4700	4.5100	4.9000	+6.987%	25,667,376	-20.204%
2025-07-16	4.7200	4.7200	4.2400	4.5800	-3.579%	1,489,231	-14.629%
2025-07-15	5.1500	5.2349	4.7000	4.7500	-7.588%	105,745	-17.684%
2025-07-14	5.5800	5.5800	5.0200	5.1400	-16.828%	244,293	-23.930%
2025-07-11	6.9200	6.9772	6.1200	6.1800	-9.118%	1,360,055	-36.731%
2025-07-10	6.3100	6.9100	6.3000	6.8000	+11.111%	83,482	-42.500%
2025-07-09	5.9400	6.1200	5.8000	6.1200	+3.378%	39,250	-36.111%
2025-07-08	6.2200	6.2200	5.7305	5.9200	-5.128%	55,707	-33.953%
2025-07-07	6.5000	6.6764	6.1800	6.2400	-4.000%	32,564	-37.340%
2025-07-03	6.9700	7.3000	6.3000	6.5000	-6.609%	135,938	-39.846%
2025-07-02	7.4000	7.4000	6.9300	6.9600	-6.577%	73,027	-43.822%
2025-07-01	7.5000	7.6500	7.3700	7.4500	-1.062%	25,132	-47.517%
2025-06-30	8.1300	8.1300	7.3800	7.5300	-7.380%	27,509	-48.074%
2025-06-27	8.3200	9.1000	7.9000	8.1300	-2.284%	55,313	-51.907%
2025-06-26	6.9800	9.5000	6.8500	8.3200	+20.755%	158,440	-53.005%
2025-06-25	7.1800	7.2501	6.8100	6.8900	-4.966%	30,936	-43.251%
2025-06-24	8.5000	9.4000	6.9301	7.2500	-10.604%	72,746	-46.069%
2025-06-23	8.6300	8.8800	8.0000	8.1100	-6.995%	30,003	-51.788%
2025-06-20	11.0000	11.2000	6.2800	8.7200	-13.854%	252,019	-55.161%
2025-06-18	11.0400	12.3970	9.9360	10.1223	-7.736%	38,011	-61.372%
2025-06-17	13.8000	13.8000	10.1200	10.9710	-23.052%	32,883	-64.361%
2025-06-16	14.9500	14.9500	14.0300	14.2577	-4.040%	6,191	-72.576%
2025-06-13	14.9753	15.1961	14.6050	14.8580	-2.047%	5,676	-73.684%
2025-06-12	16.3323	16.3323	14.8120	15.1685	-5.108%	13,867	-74.223%
2025-06-11	16.5600	16.5600	14.9500	15.9850	-3.459%	10,542	-75.540%
2025-06-10	16.3530	16.9050	16.3530	16.5577	-1.707%	5,370	-76.386%
2025-06-09	17.1350	17.1350	16.3346	16.8452	-1.161%	7,970	-76.789%
2025-06-06	17.0453	17.1120	16.6083	17.0430	-0.135%	4,251	-77.058%
2025-06-05	16.7900	17.5950	16.5600	17.0660	-0.935%	6,539	-77.089%
2025-06-04	17.1718	17.2500	16.7900	17.2270	-0.133%	4,652	-77.303%
2025-06-03	17.4800	17.8733	16.7900	17.2500	-1.055%	6,181	-77.333%
2025-06-02	17.3650	17.4731	16.8130	17.4340	+1.067%	4,706	-77.573%
2025-05-30	17.9400	18.1700	17.2500	17.2500	-3.201%	6,364	-77.333%
2025-05-29	17.9055	18.1194	17.0200	17.8204	+0.013%	9,888	-78.059%
2025-05-28	17.7100	18.4529	17.5950	17.8181	-3.883%	7,870	-78.056%
2025-05-27	19.9870	20.0813	17.4800	18.5380	-8.200%	74,357	-78.908%
2025-05-23	21.3900	21.8498	19.6420	20.1940	-7.773%	15,152	-80.638%
2025-05-22	23.6900	23.9200	21.4659	21.8960	-7.573%	12,042	-82.143%
2025-05-21	24.1500	24.3800	23.2300	23.6900	-0.962%	5,951	-83.495%
2025-05-20	25.5300	25.5300	23.6923	23.9200	-5.455%	3,554	-83.654%
2025-05-19	24.1500	25.7577	23.7130	25.3000	+1.852%	4,840	-84.545%
2025-05-16	25.3000	26.1878	24.6514	24.8400	-2.703%	3,836	-84.259%
2025-05-15	25.9900	26.3350	24.3800	25.5300	-3.478%	7,408	-84.685%
2025-05-14	26.6800	27.1400	25.3000	26.4500	0.000%	9,780	-85.217%
2025-05-13	25.0700	28.9777	23.2300	26.4500	+7.477%	26,761	-85.217%
2025-05-12	24.6100	27.1377	23.2300	24.6100	+1.905%	17,675	-84.112%
2025-05-09	27.6000	28.0416	23.2323	24.1500	-16.000%	19,901	-83.810%
2025-05-08	29.4400	29.9000	26.6800	28.7500	0.000%	14,511	-86.400%
2025-05-07	28.7500	30.3485	27.3700	28.7500	+5.042%	26,791	-86.400%
2025-05-06	31.2800	32.2000	25.3000	27.3700	-15.000%	49,305	-85.714%
2025-05-05	24.3800	32.6600	24.1500	32.2000	+39.303%	185,641	-87.857%
2025-05-02	21.3900	27.9450	20.9875	23.1150	+11.667%	89,982	-83.085%
2025-05-01	19.1820	21.1370	19.1820	20.7000	+5.882%	10,312	-81.111%
2025-04-30	18.7381	19.5500	17.2523	19.5500	+5.068%	9,697	-80.000%
2025-04-29	17.8250	18.8600	17.7100	18.6070	+2.496%	10,365	-78.986%
2025-04-28	18.8600	18.8600	17.4800	18.1539	-1.706%	4,000	-78.462%
2025-04-25	18.8600	19.0785	17.2500	18.4690	0.000%	8,209	-78.829%
2025-04-24	19.0900	19.0900	17.4823	18.4690	-2.785%	7,697	-78.829%
2025-04-23	17.4110	19.0417	17.2500	18.9980	+9.115%	9,603	-79.419%
2025-04-22	17.0200	17.7560	16.1345	17.4110	0.000%	8,063	-77.543%
2025-04-21	17.8250	17.9400	16.4496	17.4110	-2.323%	7,438	-77.543%
2025-04-17	17.4800	17.9377	17.0200	17.8250	+2.270%	8,088	-78.065%
2025-04-16	18.9612	19.1130	16.1000	17.4294	-8.589%	20,359	-77.567%
2025-04-15	18.9658	20.9277	18.1999	19.0670	-2.482%	25,320	-79.493%
2025-04-14	19.8950	20.4700	18.4046	19.5523	-4.494%	22,684	-80.002%
2025-04-11	21.3900	21.6200	20.0560	20.4723	-6.590%	34,755	-80.901%
2025-04-10	22.7700	27.6000	21.1830	21.9167	-10.944%	147,634	-82.160%
2025-04-09	55.2000	56.1200	20.4700	24.6100	+1.905%	1,044,908	-84.112%
2025-04-08	27.6000	27.6000	22.5423	24.1500	-4.545%	46,683	-83.810%
2025-04-07	23.9200	25.3000	22.3100	25.3000	+4.762%	5,094	-84.545%
2025-04-04	25.7600	25.7600	22.3100	24.1500	-9.483%	5,747	-83.810%
2025-04-03	29.6700	29.6700	25.5300	26.6800	-10.769%	4,110	-85.345%
2025-04-02	34.5000	34.5000	28.5200	29.9000	-13.907%	5,845	-86.923%
2025-04-01	32.2000	34.7300	32.2000	34.7300	+4.861%	1,776	-88.742%
2025-03-31	34.5000	34.5000	31.9700	33.1200	-4.636%	1,785	-88.194%
2025-03-28	33.1200	34.7300	30.3600	34.7300	+4.861%	2,555	-88.742%
2025-03-27	37.0300	37.0300	32.2000	33.1200	-10.559%	3,289	-88.194%
2025-03-26	38.1800	38.1800	36.2480	37.0300	-3.012%	1,897	-89.441%
2025-03-25	38.6400	39.5600	36.8000	38.1800	-4.046%	1,956	-89.759%
2025-03-24	40.2500	40.2500	38.8700	39.7900	+1.170%	1,648	-90.173%
2025-03-21	42.7800	43.0100	39.1000	39.3300	-7.568%	2,385	-90.058%
2025-03-20	44.8500	44.8500	42.0900	42.5500	-2.632%	1,595	-90.811%
2025-03-19	42.5500	44.8500	41.1700	43.7000	+2.703%	1,598	-91.053%
2025-03-18	41.1700	44.6200	40.7100	42.5500	+3.352%	1,900	-90.811%
2025-03-17	40.4800	41.8600	40.2523	41.1700	+4.070%	2,038	-90.503%
2025-03-14	44.3900	44.3900	38.8700	39.5600	-11.340%	5,355	-90.116%
2025-03-13	43.9300	46.6900	41.8600	44.6200	-2.995%	2,131	-91.237%
2025-03-12	44.1600	47.7756	42.4327	45.9977	+4.161%	1,445	-91.500%
2025-03-11	46.0000	46.0000	41.1700	44.1600	-4.478%	2,545	-91.146%
2025-03-10	47.6100	47.6100	43.9507	46.2300	-3.365%	1,800	-91.542%
2025-03-07	46.6900	49.4247	45.1444	47.8400	+0.483%	2,143	-91.827%
2025-03-06	46.9200	48.3046	46.2300	47.6100	+0.976%	2,395	-91.787%
2025-03-05	43.7000	48.3000	43.7000	47.1500	+7.895%	3,415	-91.707%
2025-03-04	41.1700	45.0800	38.6400	43.7000	+6.145%	3,664	-91.053%
2025-03-03	46.6900	47.3248	40.4800	41.1700	-6.771%	4,195	-90.503%
2025-02-28	45.3100	45.3100	40.2500	44.1600	-4.950%	5,566	-91.146%
2025-02-27	51.7500	52.5090	43.4746	46.4600	-9.821%	6,124	-91.584%
2025-02-26	58.1900	59.1675	48.3000	51.5200	-12.157%	7,647	-92.411%
2025-02-25	60.9500	62.7900	58.4200	58.6500	-3.774%	4,951	-93.333%
2025-02-24	72.2200	72.9100	58.4200	60.9500	-15.873%	7,073	-93.585%
2025-02-21	73.6000	75.6700	70.6100	72.4500	-3.077%	3,660	-94.603%
2025-02-20	75.9000	75.9000	72.6800	74.7500	-2.985%	1,227	-94.769%
2025-02-19	73.8300	77.7400	73.3700	77.0500	+1.208%	2,608	-94.925%
2025-02-18	75.2100	79.8905	72.4500	76.1300	+3.762%	5,404	-94.864%
2025-02-14	69.9200	73.6000	69.9200	73.3700	+3.236%	1,695	-94.671%
2025-02-13	72.6800	78.2000	69.2300	71.0700	-4.037%	9,955	-94.498%
2025-02-12	72.6800	78.1977	71.3253	74.0600	0.000%	2,095	-94.720%
2025-02-11	78.6600	80.2700	72.4523	74.0600	-6.122%	2,959	-94.720%
2025-02-10	69.9200	80.5000	69.9200	78.8900	+12.459%	10,172	-95.044%
2025-02-07	74.9800	77.9999	69.9200	70.1500	-8.683%	3,835	-94.426%
2025-02-06	83.0300	83.9500	73.6000	76.8200	-7.989%	5,916	-94.910%
2025-02-05	90.3900	91.9609	77.7423	83.4900	-7.634%	7,575	-95.317%
2025-02-04	90.3900	94.3000	87.6300	90.3900	-1.995%	4,497	-95.674%
2025-02-03	94.5300	97.7477	87.4000	92.2300	-2.433%	12,282	-95.761%
2025-01-31	93.1500	97.7454	92.2300	94.5300	+1.232%	4,336	-95.864%
2025-01-30	97.0600	100.5997	92.2300	93.3800	-5.800%	8,868	-95.813%
2025-01-29	103.2700	103.2700	98.7666	99.1300	-6.911%	5,541	-96.056%
2025-01-28	108.1000	112.8150	98.9000	106.4900	-6.275%	10,382	-96.328%
2025-01-27	112.7000	117.5300	105.9150	113.6200	-1.397%	25,749	-96.559%
2025-01-24	116.1500	123.2800	112.0100	115.2300	-2.148%	15,857	-96.607%
2025-01-23	116.1500	126.5000	112.7000	117.7600	-0.195%	11,639	-96.680%
2025-01-22	121.4400	130.6400	115.4600	117.9900	-10.471%	14,925	-96.686%
2025-01-21	115.2300	140.9210	115.0000	131.7900	+12.353%	29,511	-97.033%
2025-01-17	149.5000	149.5000	115.0000	117.3000	-17.609%	34,288	-96.667%
2025-01-16	172.5000	179.8577	138.6900	142.3700	-19.819%	46,068	-97.254%
2025-01-15	177.5600	216.6600	155.2500	177.5600	+21.575%	343,466	-97.798%
2025-01-14	138.0000	225.4000	134.5500	146.0500	+5.833%	615,177	-97.323%
2025-01-13	138.0460	287.2700	119.1400	138.0000	+22.699%	1,015,250	-97.167%
2025-01-10	130.8700	132.7629	110.4000	112.4700	-39.630%	14,261	-96.524%
2025-01-08	134.0900	226.5500	127.1900	186.3000	+40.870%	71,750	-97.901%
2025-01-07	126.5000	136.8500	124.2000	132.2500	-0.174%	2,836	-97.043%
2025-01-06	135.7000	143.9800	132.0200	132.4800	-2.373%	3,265	-97.049%
2025-01-03	127.1900	136.6614	123.7400	135.7000	+5.357%	2,164	-97.119%
2025-01-02	125.1200	133.8600	119.1400	128.8000	+5.461%	3,640	-96.964%
2024-12-31	129.0300	149.5000	117.9923	122.1300	-9.075%	7,603	-96.798%
2024-12-30	120.5200	138.0000	111.5730	134.3200	+17.034%	6,742	-97.089%
2024-12-27	120.9800	130.1409	114.0570	114.7700	-5.133%	2,909	-96.593%
2024-12-26	116.3800	123.5100	114.3146	120.9800	+2.558%	2,087	-96.768%
2024-12-24	115.0000	119.6000	110.9865	117.9624	+5.967%	1,571	-96.685%
2024-12-23	117.0700	120.3843	106.9500	111.3200	-2.222%	2,166	-96.488%
2024-12-20	109.0200	121.4400	106.0300	113.8500	+4.651%	4,482	-96.566%
2024-12-19	119.6000	126.5000	101.2000	108.7900	-11.589%	5,218	-96.406%
2024-12-18	96.6000	127.4200	91.3100	123.0500	+22.426%	14,722	-96.822%
2024-12-17	115.0000	115.0000	89.7000	100.5100	-21.999%	20,138	-96.110%
2024-12-16	139.7250	139.7250	127.3050	128.8575	-15.479%	4,788	-96.966%
2024-12-13	156.1815	163.0125	131.0310	152.4555	-33.197%	13,600	-97.435%
2024-12-12	237.8430	249.6420	220.7655	228.2175	+0.136%	3,568	-98.287%
2024-12-11	244.0530	249.9525	223.8705	227.9070	-9.383%	3,057	-98.284%
2024-12-10	254.6100	262.6830	242.5005	251.5050	-3.571%	1,956	-98.445%
2024-12-09	268.5825	282.2445	249.6420	260.8200	-1.176%	1,684	-98.501%
2024-12-06	276.3450	278.8290	251.5050	263.9250	-5.556%	2,455	-98.519%
2024-12-05	294.9750	294.9750	267.3405	279.4500	-1.961%	1,352	-98.601%
2024-12-04	282.5550	291.5595	279.4500	285.0390	+0.438%	1,209	-98.628%
2024-12-03	303.3585	306.4635	279.4500	283.7970	-8.600%	1,522	-98.622%
2024-12-02	322.9200	326.0250	290.3175	310.5000	+0.604%	2,327	-98.741%
2024-11-29	316.7100	322.9200	304.2900	308.6370	-4.054%	813	-98.733%
2024-11-27	315.1575	327.5775	309.5685	321.6780	-4.516%	1,165	-98.784%
2024-11-26	274.7925	336.8925	254.6100	336.8925	+20.288%	7,349	-98.839%
2024-11-25	292.1805	292.1805	263.3040	280.0710	-4.145%	1,614	-98.604%
2024-11-22	305.8425	305.8425	276.6555	292.1805	-4.949%	1,703	-98.662%
2024-11-21	285.9705	332.5455	285.9705	307.3950	+2.062%	3,515	-98.728%
2024-11-20	291.2490	301.4955	270.1350	301.1850	-0.513%	6,729	-98.702%
2024-11-19	294.9750	310.5000	278.5185	302.7375	+1.563%	1,905	-98.708%
2024-11-18	285.9705	301.1850	257.0940	298.0800	+4.235%	1,961	-98.688%
2024-11-15	294.3540	294.3540	273.2400	285.9705	-2.848%	1,268	-98.633%
2024-11-14	307.3950	309.8790	285.6600	294.3540	-5.105%	811	-98.672%
2024-11-13	301.4955	312.0525	279.4500	310.1895	-0.597%	2,117	-98.739%
2024-11-12	319.8150	335.3400	296.5275	312.0525	-2.427%	1,988	-98.747%
2024-11-11	332.2350	341.5500	315.1575	319.8150	-12.860%	2,170	-98.777%
2024-11-08	367.0110	394.0245	344.0340	367.0110	+0.169%	1,582	-98.935%
2024-11-07	319.8150	390.2985	319.8150	366.3900	+14.563%	4,947	-98.933%
2024-11-06	316.7100	322.2990	301.4955	319.8150	-1.152%	673	-98.777%
2024-11-05	324.1620	338.4450	314.2260	323.5410	-0.951%	661	-98.791%
2024-11-04	309.8790	335.3400	288.7650	326.6460	+5.411%	944	-98.803%
2024-11-01	327.5775	329.1300	302.7375	309.8790	-3.668%	917	-98.738%
2024-10-31	316.7100	329.7510	290.0070	321.6780	+3.187%	1,759	-98.784%
2024-10-30	318.2625	322.2990	310.5000	311.7420	-3.739%	1,706	-98.746%
2024-10-29	361.4220	361.4220	320.4360	323.8515	-2.523%	1,273	-98.793%
2024-10-28	341.5500	345.2760	326.0250	332.2350	-4.889%	1,685	-98.823%
2024-10-25	322.2990	351.7965	312.3630	349.3125	+5.140%	2,364	-98.881%
2024-10-24	357.0750	357.0750	318.2625	332.2350	-12.295%	3,026	-98.823%
2024-10-23	430.9740	434.7000	342.1710	378.8100	+5.082%	23,960	-98.968%
2024-10-22	326.0250	377.0820	323.8515	360.4905	+10.571%	6,496	-98.915%
2024-10-21	322.9200	337.8240	313.6050	326.0250	+0.095%	1,487	-98.801%
2024-10-18	319.8150	341.5500	287.2125	325.7145	+3.452%	1,593	-98.800%
2024-10-17	322.6095	322.9200	287.2125	314.8470	-6.630%	2,193	-98.758%
2024-10-16	403.6500	403.6500	316.7100	337.2030	-17.414%	4,290	-98.840%
2024-10-15	468.5445	469.1655	391.2300	408.3075	-16.772%	2,313	-99.042%
2024-10-14	465.7500	491.8320	434.7000	490.5900	+5.686%	716	-99.203%
2024-10-11	526.2975	527.5395	457.9875	464.1975	-9.940%	1,647	-99.158%
2024-10-10	589.9500	589.9500	505.4940	515.4300	-8.641%	1,697	-99.241%
2024-10-09	558.9000	613.8585	534.0600	564.1785	+2.309%	1,950	-99.307%
2024-10-08	586.5345	586.5345	528.1605	551.4480	-5.982%	1,378	-99.291%
2024-10-07	617.8950	617.8950	563.8680	586.5345	-0.369%	284	-99.333%
2024-10-04	574.1145	619.4475	543.3750	588.7080	+3.268%	398	-99.336%
2024-10-03	518.2245	574.4250	469.1655	570.0780	+10.006%	772	-99.314%
2024-10-02	558.5895	584.6715	513.8775	518.2245	-7.175%	680	-99.246%
2024-10-01	644.2875	651.7395	556.1055	558.2790	-16.411%	943	-99.300%
2024-09-30	743.0265	743.6475	652.0500	667.8855	-5.658%	466	-99.415%
2024-09-27	807.3000	807.3000	684.3420	707.9400	-9.774%	1,015	-99.448%
2024-09-26	860.0850	869.0895	778.1130	784.6335	-8.042%	537	-99.502%
2024-09-25	919.0800	920.3220	829.3455	853.2540	-2.932%	488	-99.542%
2024-09-24	942.6780	978.0750	869.4000	879.0255	-1.701%	652	-99.555%
2024-09-23	815.3730	954.7875	768.4875	894.2400	+10.727%	817	-99.563%
2024-09-20	782.4600	883.3725	752.9625	807.6105	-0.077%	765	-99.516%
2024-09-19	787.1175	838.3500	745.8210	808.2315	+7.163%	475	-99.516%
2024-09-18	813.5100	829.0350	729.6750	754.2045	-11.705%	870	-99.482%
2024-09-17	931.5000	950.1300	822.8250	854.1855	-14.031%	1,258	-99.542%
2024-09-16	1,019.9925	1,086.7500	915.6645	993.6000	-6.487%	2,226	-99.606%
2024-09-13	1,560.5730	1,571.1300	894.2400	1,062.5310	+27.070%	59,509	-99.632%
2024-09-12	869.4000	877.4730	804.1950	836.1765	-5.176%	3,546	-99.532%
2024-09-11	962.5500	980.8695	869.4000	881.8200	-13.678%	636	-99.557%
2024-09-10	1,024.6500	1,040.4855	888.0300	1,021.5450	+0.030%	366	-99.617%
2024-09-09	940.8150	1,047.0060	869.4000	1,021.2345	+23.786%	369	-99.617%
2024-09-06	851.0805	851.0805	793.9485	824.9985	+0.797%	145	-99.526%
2024-09-05	912.8700	919.3905	807.6105	818.4780	-7.444%	156	-99.522%
2024-09-04	931.5000	931.5000	877.1625	884.3040	-3.751%	109	-99.558%
2024-09-03	1,011.2985	1,011.2985	872.8155	918.7695	-7.270%	159	-99.574%
2024-08-30	1,086.7500	1,087.9920	962.2395	990.8055	-5.312%	145	-99.605%
2024-08-29	1,210.9500	1,210.9500	996.7050	1,046.3850	-13.545%	265	-99.626%
2024-08-28	1,470.2175	1,552.5000	1,125.8730	1,210.3290	-15.261%	133	-99.677%
2024-08-27	1,417.1220	1,510.8930	1,397.2500	1,428.3000	+3.441%	79	-99.726%
2024-08-26	1,695.3300	1,695.3300	1,350.3645	1,380.7935	-12.271%	117	-99.717%
2024-08-23	1,633.2300	1,645.0290	1,430.1630	1,573.9245	-4.322%	105	-99.752%
2024-08-22	1,695.3300	1,707.7500	1,632.9195	1,645.0290	-3.673%	25	-99.762%
2024-08-21	1,729.4850	1,807.1100	1,631.0565	1,707.7500	-1.786%	50	-99.771%
2024-08-20	1,844.3700	1,892.4975	1,682.9100	1,738.8000	-1.754%	67	-99.775%
2024-08-19	1,772.0235	1,889.7030	1,742.2155	1,769.8500	+0.885%	143	-99.779%
2024-08-16	1,800.9000	1,862.6895	1,649.6865	1,754.3250	-3.452%	86	-99.777%
2024-08-15	1,964.5335	1,971.6750	1,803.0735	1,817.0460	-4.846%	71	-99.785%
2024-08-14	2,157.9750	2,157.9750	1,894.0500	1,909.5750	-11.511%	205	-99.795%
2024-08-13	2,328.7500	2,328.7500	2,112.0210	2,157.9750	-3.806%	32	-99.819%
2024-08-12	2,095.8750	2,266.6500	2,049.6105	2,243.3625	+6.094%	59	-99.826%
2024-08-09	2,111.4000	2,157.6645	2,049.9210	2,114.5050	+0.368%	16	-99.815%
2024-08-08	2,126.9250	2,173.5000	2,049.6105	2,106.7425	+2.030%	16	-99.814%
2024-08-07	2,018.2500	2,139.0345	2,018.2500	2,064.8250	+2.623%	13	-99.811%
2024-08-06	2,012.0400	2,018.2500	1,873.8675	2,012.0400	+3.597%	27	-99.806%
2024-08-05	2,049.3000	2,110.1580	1,804.6260	1,942.1775	-3.083%	67	-99.799%
2024-08-02	2,120.7150	2,123.8200	1,966.3965	2,003.9670	-5.643%	36	-99.805%
2024-08-01	2,112.3315	2,297.7000	2,021.3550	2,123.8200	+1.574%	30	-99.816%
2024-07-31	2,147.1075	2,235.6000	2,086.5600	2,090.9070	-4.156%	29	-99.813%
2024-07-30	2,390.8500	2,390.8500	2,147.4180	2,181.5730	-8.623%	34	-99.821%
2024-07-29	2,390.8500	2,390.8500	2,266.9605	2,387.4345	+0.365%	38	-99.836%
2024-07-26	2,203.9290	2,430.5940	2,142.4500	2,378.7405	+6.299%	54	-99.836%
2024-07-25	2,275.9650	2,279.0700	2,174.1210	2,237.7735	+0.097%	31	-99.825%
2024-07-24	2,266.6500	2,327.1975	2,175.3630	2,235.6000	-1.653%	21	-99.825%
2024-07-23	2,387.7450	2,390.8500	2,251.1250	2,273.1705	-1.732%	21	-99.828%
2024-07-22	2,580.8760	2,622.4830	2,236.5315	2,313.2250	-11.310%	81	-99.831%
2024-07-19	2,629.9350	2,727.7425	2,527.4700	2,608.2000	-1.800%	31	-99.850%
2024-07-18	2,701.3500	2,822.4450	2,596.0905	2,656.0170	-2.452%	41	-99.853%
2024-07-17	2,794.5000	2,837.0385	2,609.1315	2,722.7745	+0.793%	85	-99.856%
2024-07-16	2,608.2000	2,794.1895	2,589.8805	2,701.3500	+4.946%	62	-99.855%
2024-07-15	2,701.0395	2,701.3500	2,488.0365	2,574.0450	-4.162%	72	-99.848%
2024-07-12	2,468.4750	2,695.4505	2,341.7910	2,685.8250	+9.883%	136	-99.854%
2024-07-11	2,241.8100	2,484.0000	2,235.6000	2,444.2560	+10.129%	99	-99.840%
2024-07-10	2,171.9475	2,219.7645	2,069.4825	2,219.4540	+7.829%	39	-99.824%
2024-07-09	2,076.9345	2,170.3950	1,971.3645	2,058.3045	-0.897%	75	-99.810%
2024-07-08	2,099.9115	2,173.5000	2,052.0945	2,076.9345	-1.123%	25	-99.812%
2024-07-05	2,266.6500	2,266.6500	2,020.7340	2,100.5325	-5.318%	36	-99.814%
2024-07-03	2,328.7500	2,328.7500	2,181.8835	2,218.5225	-0.042%	18	-99.824%
2024-07-02	2,152.3860	2,483.6895	2,152.3860	2,219.4540	+2.158%	40	-99.824%
2024-07-01	2,322.5400	2,530.5750	2,115.1530	2,172.5685	-6.181%	88	-99.820%
2024-06-28	2,496.1095	2,570.9400	2,282.1750	2,315.7090	-5.042%	78	-99.831%
2024-06-27	2,145.5550	2,577.1500	2,110.1580	2,438.6670	+11.721%	138	-99.840%
2024-06-26	2,142.4500	2,901.9330	2,142.4500	2,182.8150	+5.004%	498	-99.821%
2024-06-25	1,956.1500	2,109.5370	1,925.1000	2,078.7975	+6.270%	128	-99.812%
2024-06-24	1,863.0000	1,956.1500	1,801.5210	1,956.1500	+7.692%	45	-99.800%
2024-06-21	1,835.0550	1,955.8395	1,804.0050	1,816.4250	-2.484%	136	-99.785%
2024-06-20	1,923.5475	1,924.4790	1,816.4250	1,862.6895	-0.398%	62	-99.790%
2024-06-18	2,111.4000	2,119.1625	1,832.2605	1,870.1415	-9.808%	117	-99.791%
2024-06-17	2,452.9500	2,467.2330	1,881.6300	2,073.5190	-17.321%	342	-99.811%
2024-06-14	2,282.1750	3,229.2000	2,247.0885	2,507.9085	+11.009%	2,508	-99.844%
2024-06-13	2,297.7000	2,297.7000	2,235.6000	2,259.1980	-2.792%	40	-99.827%
2024-06-12	2,328.7500	2,381.8455	2,246.7780	2,324.0925	+2.534%	32	-99.832%
2024-06-11	2,216.9700	2,297.7000	2,184.0570	2,266.6500	+3.620%	39	-99.827%
2024-06-10	2,236.8420	2,328.7500	2,100.5325	2,187.4725	-6.788%	102	-99.821%
2024-06-07	2,515.0500	2,515.0500	2,288.3850	2,346.7590	-6.286%	56	-99.833%
2024-06-06	2,608.2000	2,701.0395	2,455.1235	2,504.1825	-2.702%	138	-99.844%
2024-06-05	2,701.3500	2,734.8165	2,547.0315	2,573.7345	-1.321%	45	-99.848%
2024-06-04	2,794.5000	2,794.5000	2,595.1590	2,608.2000	-5.682%	64	-99.850%
2024-06-03	2,794.5000	2,794.5000	2,736.7470	2,765.3130	+1.124%	29	-99.859%
2024-05-31	3,384.4500	3,384.4500	2,563.1775	2,734.5735	-18.454%	177	-99.857%
2024-05-30	3,788.1000	3,873.4875	3,291.3000	3,353.4000	-12.195%	100	-99.883%
2024-05-29	3,850.2000	3,943.0395	3,757.0500	3,819.1500	-3.150%	24	-99.898%
2024-05-28	3,881.2500	3,974.4000	3,819.7710	3,943.3500	+2.419%	40	-99.901%
2024-05-24	3,912.3000	4,036.1895	3,819.1500	3,850.2000	-0.800%	31	-99.898%
2024-05-23	4,191.7500	4,191.7500	3,819.1500	3,881.2500	-6.015%	64	-99.899%
2024-05-22	4,253.8500	4,284.9000	4,067.5500	4,129.6500	-4.317%	44	-99.905%
2024-05-21	4,409.1000	4,461.8850	4,222.8000	4,315.9500	-0.714%	41	-99.909%
2024-05-20	4,564.3500	4,564.3500	4,253.8500	4,347.0000	+0.719%	55	-99.910%
2024-05-17	4,750.6500	4,750.9605	4,315.9500	4,315.9500	-8.553%	135	-99.909%
2024-05-16	4,936.9500	4,936.9500	4,688.5500	4,719.6000	-3.797%	74	-99.917%
2024-05-15	5,092.2000	5,092.2000	4,688.8605	4,905.9000	+1.935%	54	-99.920%
2024-05-14	4,781.7000	4,968.0000	4,719.6000	4,812.7500	+0.649%	63	-99.919%
2024-05-13	4,812.7500	4,997.4975	4,750.6500	4,781.7000	+0.654%	65	-99.918%
2024-05-10	5,123.2500	5,123.2500	4,688.5500	4,750.6500	-4.375%	51	-99.918%
2024-05-09	5,123.2500	5,216.0895	4,859.3250	4,968.0000	-3.323%	72	-99.921%
2024-05-08	5,216.4000	5,589.0000	5,123.2500	5,138.7750	-1.488%	66	-99.924%
2024-05-07	5,092.2000	5,278.5000	5,061.1500	5,216.4000	+1.818%	26	-99.925%
2024-05-06	5,185.3500	5,278.1895	4,999.0500	5,123.2500	-1.198%	33	-99.924%
2024-05-03	5,278.5000	5,325.3855	5,123.2500	5,185.3500	-0.595%	49	-99.925%
2024-05-02	5,216.4000	5,247.4500	4,999.0500	5,216.4000	+1.818%	53	-99.925%
2024-05-01	5,123.2500	5,340.6000	4,936.9500	5,123.2500	+4.430%	65	-99.924%
2024-04-30	5,216.4000	5,340.6000	4,719.6000	4,905.9000	-5.952%	106	-99.920%
2024-04-29	5,526.9000	5,526.9000	5,030.1000	5,216.4000	-2.890%	101	-99.925%
2024-04-26	5,775.3000	6,116.8500	5,278.5000	5,371.6500	-5.464%	251	-99.927%
2024-04-25	5,713.2000	5,806.0395	5,216.4000	5,682.1500	-0.543%	90	-99.931%
2024-04-24	5,216.4000	6,054.7500	5,185.3500	5,713.2000	+10.180%	327	-99.932%
2024-04-23	5,030.1000	5,278.5000	4,936.9500	5,185.3500	+1.212%	62	-99.925%
2024-04-22	4,905.9000	5,185.3500	4,750.6500	5,123.2500	+1.852%	77	-99.924%
2024-04-19	5,092.2000	5,278.5000	4,657.5000	5,030.1000	-5.263%	109	-99.922%
2024-04-18	5,030.1000	5,309.5500	4,968.0000	5,309.5500	+4.908%	78	-99.926%
2024-04-17	5,154.3000	5,309.5500	4,968.0000	5,061.1500	-1.212%	142	-99.923%
2024-04-16	4,968.0000	5,278.5000	4,843.8000	5,123.2500	+2.484%	143	-99.924%
2024-04-15	5,061.1500	5,174.1720	4,691.6550	4,999.0500	-4.167%	173	-99.922%
2024-04-12	5,309.5500	5,405.4945	4,750.6500	5,216.4000	+5.000%	307	-99.925%
2024-04-11	5,154.3000	5,247.1395	4,843.8000	4,968.0000	-4.192%	243	-99.921%
2024-04-10	5,589.0000	5,589.0000	5,092.2000	5,185.3500	-9.730%	296	-99.925%
2024-04-09	6,210.0000	6,334.2000	5,433.7500	5,744.2500	-13.146%	537	-99.932%
2024-04-08	7,389.9000	8,492.1750	5,930.5500	6,613.6500	-40.169%	2,398	-99.941%
2024-04-05	5,185.3500	13,382.5500	5,030.1000	11,053.8000	+140.541%	23,391	-99.965%
2024-04-04	5,340.6000	5,402.7000	4,502.2500	4,595.4000	-16.384%	300	-99.915%
2024-04-03	5,775.3000	5,806.3500	5,433.7500	5,495.8500	-9.231%	35	-99.929%
2024-04-02	6,303.1500	6,880.9905	5,309.5500	6,054.7500	+1.562%	66	-99.935%
2024-04-01	6,259.6800	6,458.4000	5,603.9040	5,961.6000	0.000%	30	-99.934%
2024-03-28	6,955.2000	6,955.2000	5,569.1280	5,961.6000	-8.745%	70	-99.934%
2024-03-27	6,736.6080	7,054.5600	6,508.0800	6,532.9200	+0.076%	44	-99.940%
2024-03-26	6,706.8000	6,751.5120	6,433.5600	6,527.9520	+0.229%	24	-99.940%
2024-03-25	6,955.2000	6,955.2000	6,458.4000	6,513.0480	-3.603%	19	-99.940%
2024-03-22	6,458.4000	7,104.2400	6,413.6880	6,756.4800	+5.426%	27	-99.942%
2024-03-21	7,104.2400	7,104.2400	6,359.0400	6,408.7200	-7.394%	23	-99.939%
2024-03-20	6,557.7600	6,955.2000	6,557.7600	6,920.4240	+7.154%	18	-99.944%
2024-03-19	6,011.2800	6,508.0800	6,011.2800	6,458.4000	+6.557%	11	-99.939%
2024-03-18	6,508.0800	6,542.8560	5,176.6560	6,060.9600	-0.894%	35	-99.935%
2024-03-15	6,781.3200	6,781.3200	6,115.6080	6,115.6080	-7.304%	20	-99.936%
2024-03-14	7,437.0960	7,437.0960	6,408.7200	6,597.5040	-1.337%	15	-99.941%
2024-03-13	7,054.5600	7,054.5600	6,557.7600	6,686.9280	+4.341%	19	-99.942%
2024-03-12	7,198.6320	7,203.6000	6,274.5840	6,408.7200	-4.444%	26	-99.939%
2024-03-11	7,312.8960	7,312.8960	6,498.1440	6,706.8000	-4.255%	26	-99.942%
2024-03-08	6,965.1360	7,054.5600	6,756.4800	7,004.8800	+0.786%	18	-99.944%
2024-03-07	8,346.2400	8,346.2400	6,940.2960	6,950.2320	-13.695%	50	-99.944%
2024-03-06	7,988.5440	8,291.5920	7,700.4000	8,053.1280	+0.808%	12	-99.951%
2024-03-05	8,793.3600	9,185.8320	7,899.1200	7,988.5440	-4.286%	30	-99.951%
2024-03-04	7,824.6000	8,445.6000	7,293.0240	8,346.2400	+16.667%	51	-99.953%
2024-03-01	6,955.2000	7,153.9200	6,711.7680	7,153.9200	+2.931%	9	-99.945%
2024-02-29	6,955.2000	6,955.2000	6,711.7680	6,950.2320	-0.143%	12	-99.944%
2024-02-28	7,203.6000	7,203.6000	6,955.2000	6,960.1680	-0.638%	11	-99.944%
2024-02-27	7,024.7520	7,203.6000	6,855.8400	7,004.8800	+0.714%	9	-99.944%
2024-02-26	7,297.9920	7,297.9920	6,532.9200	6,955.2000	+0.719%	27	-99.944%
2024-02-23	7,452.0000	7,601.0400	6,905.5200	6,905.5200	-7.333%	14	-99.943%
2024-02-22	7,918.9920	7,918.9920	7,452.0000	7,452.0000	-4.276%	22	-99.948%
2024-02-21	7,923.9600	8,043.1920	7,452.0000	7,784.8560	-0.191%	8	-99.950%
2024-02-20	7,839.5040	8,197.2000	7,700.4000	7,799.7600	+0.064%	22	-99.950%
2024-02-16	7,655.6880	7,839.5040	7,455.4560	7,794.7920	-0.064%	12	-99.950%
2024-02-15	7,601.0400	7,938.8640	7,452.0000	7,799.7600	+2.614%	10	-99.950%
2024-02-14	7,576.2000	7,601.0400	7,004.8800	7,601.0400	+4.437%	17	-99.949%
2024-02-13	7,948.8000	7,948.8000	6,965.1360	7,278.1200	-2.528%	11	-99.946%
2024-02-12	8,445.6000	8,694.0000	7,382.4480	7,466.9040	-1.765%	25	-99.948%
2024-02-09	7,615.9440	7,769.9520	7,203.6000	7,601.0400	+4.795%	16	-99.949%
2024-02-08	7,104.2400	7,253.2800	6,905.5200	7,253.2800	+4.360%	21	-99.946%
2024-02-07	7,452.0000	7,854.4080	6,900.5520	6,950.2320	-9.742%	38	-99.944%
2024-02-06	8,445.6000	8,539.9920	7,506.6480	7,700.4000	-11.429%	53	-99.949%
2024-02-05	8,942.4000	8,942.4000	8,445.6000	8,694.0000	-2.071%	15	-99.955%
2024-02-02	9,041.7600	9,190.8000	8,805.8880	8,877.8160	-0.722%	12	-99.956%
2024-02-01	8,818.2000	8,942.4000	8,743.6800	8,942.4000	+2.389%	10	-99.956%
2024-01-31	9,429.2640	9,488.8800	8,594.6400	8,733.7440	-7.958%	30	-99.955%
2024-01-30	9,091.4400	10,378.1520	9,046.7280	9,488.8800	+3.804%	66	-99.959%
2024-01-29	8,882.7840	9,141.1200	8,445.6000	9,141.1200	+6.977%	14	-99.957%
2024-01-26	8,644.3200	8,694.0000	8,500.2480	8,544.9600	+0.058%	11	-99.954%