III.LIII.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $3090.00 | $3115.00 | $3035.00 | $3035.00 | 2.15M |
| 1/13/2026 | $3138.00 | $3152.00 | $3063.00 | $3063.00 | 3.00M |
| 1/12/2026 | $3125.00 | $3141.61 | $3071.00 | $3127.00 | 2.43M |
| 1/9/2026 | $3150.00 | $3183.00 | $3113.00 | $3122.00 | 2.13M |
| 1/8/2026 | $3174.00 | $3222.00 | $3056.00 | $3150.00 | 2.00M |
| 1/7/2026 | $3253.00 | $3276.00 | $3181.00 | $3181.00 | 2.79M |
| 1/6/2026 | $3266.00 | $3310.00 | $3244.00 | $3244.00 | 1.32M |
| 1/5/2026 | $3246.00 | $3269.00 | $3166.00 | $3250.00 | 1.22M |
| 1/2/2026 | $3272.00 | $3306.00 | $3210.00 | $3210.00 | 1.30M |
| 12/31/2025 | $3251.00 | $3263.00 | $3239.00 | $3263.00 | 379,553 |
| 12/30/2025 | $3243.00 | $3272.00 | $3225.00 | $3244.00 | 520,506 |
| 12/29/2025 | $3226.00 | $3277.00 | $3217.00 | $3230.00 | 775,548 |
| 12/24/2025 | $3206.00 | $3250.00 | $3206.00 | $3224.00 | 373,299 |
| 12/23/2025 | $3250.00 | $3287.00 | $3224.00 | $3235.00 | 989,307 |
| 12/22/2025 | $3249.00 | $3289.00 | $3194.00 | $3240.00 | 1.19M |
| 12/19/2025 | $3243.00 | $3290.66 | $3232.00 | $3275.00 | 8.26M |
| 12/18/2025 | $3213.00 | $3311.00 | $3201.00 | $3271.00 | 2.84M |
| 12/17/2025 | $3232.00 | $3239.00 | $3187.00 | $3213.00 | 2.38M |
| 12/16/2025 | $3150.00 | $3215.00 | $3144.00 | $3210.00 | 1.43M |
| 12/15/2025 | $3146.00 | $3198.00 | $3139.00 | $3155.00 | 1.60M |
| 12/12/2025 | $3190.00 | $3206.50 | $3113.00 | $3128.00 | 1.02M |
| 12/11/2025 | $3125.00 | $3183.00 | $3122.00 | $3175.00 | 2.48M |
| 12/10/2025 | $3134.00 | $3212.00 | $3111.00 | $3122.00 | 2.00M |
| 12/9/2025 | $3208.00 | $3333.11 | $3159.00 | $3159.00 | 1.53M |
| 12/8/2025 | $3220.00 | $3242.00 | $3170.00 | $3194.00 | 2.30M |
| 12/5/2025 | $3154.00 | $3284.00 | $3153.00 | $3231.00 | 3.14M |
| 12/4/2025 | $3030.00 | $3179.00 | $3018.63 | $3153.00 | 5.40M |
| 12/3/2025 | $3008.00 | $3024.00 | $2957.00 | $2999.00 | 1.91M |
| 12/2/2025 | $3040.00 | $3056.84 | $2982.00 | $3008.00 | 2.54M |
| 12/1/2025 | $3132.00 | $3136.00 | $3044.00 | $3044.00 | 2.72M |
| 11/28/2025 | $3193.00 | $3211.00 | $3140.00 | $3158.00 | 1.45M |
| 11/27/2025 | $3190.00 | $3256.00 | $3187.50 | $3196.00 | 809,219 |
| 11/26/2025 | $3267.00 | $3267.00 | $3191.00 | $3246.00 | 2.00M |
| 11/25/2025 | $3216.00 | $3257.00 | $3165.00 | $3244.00 | 3.47M |
| 11/24/2025 | $3300.00 | $3341.36 | $3226.00 | $3236.00 | 7.77M |
| 11/21/2025 | $3232.00 | $3301.00 | $3200.00 | $3273.00 | 2.51M |
| 11/20/2025 | $3348.00 | $3388.00 | $3297.00 | $3297.00 | 1.88M |
| 11/19/2025 | $3289.00 | $3338.00 | $3258.00 | $3320.00 | 5.29M |
| 11/18/2025 | $3325.00 | $3364.00 | $3276.00 | $3276.00 | 3.44M |
| 11/17/2025 | $3372.00 | $3458.00 | $3372.00 | $3399.00 | 3.62M |
| 11/14/2025 | $3304.00 | $3437.00 | $3242.00 | $3335.00 | 5.21M |
| 11/13/2025 | $3798.00 | $3806.00 | $3288.00 | $3360.00 | 7.03M |
| 11/12/2025 | $4210.00 | $4216.00 | $4036.00 | $4069.00 | 2.48M |
| 11/11/2025 | $4327.00 | $4351.00 | $4153.00 | $4211.00 | 2.02M |
| 11/10/2025 | $4278.00 | $4329.00 | $4254.00 | $4302.00 | 1.39M |
| 11/7/2025 | $4262.00 | $4263.00 | $4176.00 | $4207.00 | 1.05M |
| 11/6/2025 | $4323.00 | $4361.50 | $4237.00 | $4245.00 | 1.30M |
| 11/5/2025 | $4345.00 | $4378.00 | $4312.00 | $4358.00 | 2.10M |
| 11/4/2025 | $4354.00 | $4377.00 | $4269.00 | $4363.00 | 1.77M |
| 11/3/2025 | $4394.00 | $4403.00 | $4351.00 | $4385.00 | 717,447 |
| 10/31/2025 | $4454.00 | $4462.00 | $4369.00 | $4400.00 | 724,049 |
| 10/30/2025 | $4395.00 | $4455.00 | $4371.00 | $4442.00 | 789,311 |
| 10/29/2025 | $4437.00 | $4485.00 | $4418.00 | $4446.00 | 686,312 |
| 10/28/2025 | $4459.00 | $4466.00 | $4365.00 | $4447.00 | 886,503 |
| 10/27/2025 | $4450.00 | $4497.00 | $4432.00 | $4459.00 | 537,352 |
| 10/24/2025 | $4364.00 | $4437.00 | $4357.50 | $4437.00 | 534,802 |
| 10/23/2025 | $4370.00 | $4374.00 | $4320.00 | $4354.00 | 1.38M |
| 10/22/2025 | $4352.00 | $4380.00 | $4323.00 | $4364.00 | 1.15M |
| 10/21/2025 | $4300.00 | $4335.00 | $4295.00 | $4326.00 | 1.05M |
| 10/20/2025 | $4279.00 | $4318.00 | $4261.00 | $4299.00 | 954,060 |
| 10/17/2025 | $4203.00 | $4287.00 | $4196.00 | $4272.00 | 1.53M |