PERSISTENT.BOPERSISTENT.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $6379.50 | $6414.95 | $6297.10 | $6299.55 | 5,823 |
| 1/9/2026 | $6362.45 | $6475.35 | $6351.55 | $6418.85 | 6,510 |
| 1/8/2026 | $6522.90 | $6595.55 | $6407.20 | $6439.90 | 13,032 |
| 1/7/2026 | $6200.00 | $6542.55 | $6200.00 | $6522.90 | 17,957 |
| 1/6/2026 | $6204.00 | $6294.65 | $6178.00 | $6241.85 | 9,972 |
| 1/5/2026 | $6287.60 | $6288.00 | $6110.10 | $6198.85 | 14,817 |
| 1/2/2026 | $6273.90 | $6328.70 | $6227.90 | $6287.60 | 9,029 |
| 1/1/2026 | $6299.45 | $6303.55 | $6215.00 | $6282.90 | 4,892 |
| 12/31/2025 | $6195.00 | $6282.00 | $6180.00 | $6271.10 | 9,567 |
| 12/30/2025 | $6209.55 | $6266.00 | $6128.50 | $6191.95 | 9,312 |
| 12/29/2025 | $6279.30 | $6317.00 | $6210.00 | $6225.15 | 13,446 |
| 12/26/2025 | $6369.20 | $6400.75 | $6272.80 | $6300.25 | 8,793 |
| 12/24/2025 | $6491.45 | $6491.45 | $6340.10 | $6354.90 | 7,270 |
| 12/23/2025 | $6594.45 | $6597.00 | $6449.25 | $6491.45 | 5,546 |
| 12/22/2025 | $6364.55 | $6595.00 | $6364.45 | $6562.90 | 30,665 |
| 12/19/2025 | $6350.40 | $6419.25 | $6290.00 | $6359.00 | 23,273 |
| 12/18/2025 | $6254.25 | $6334.15 | $6230.90 | $6323.60 | 4,148 |
| 12/17/2025 | $6271.90 | $6346.80 | $6227.60 | $6281.95 | 27,264 |
| 12/16/2025 | $6235.85 | $6300.00 | $6188.85 | $6272.55 | 5,262 |
| 12/15/2025 | $6301.15 | $6346.05 | $6261.00 | $6292.60 | 5,616 |
| 12/12/2025 | $6202.00 | $6354.50 | $6202.00 | $6333.70 | 5,755 |
| 12/11/2025 | $6061.50 | $6229.85 | $6021.05 | $6199.75 | 37,570 |
| 12/10/2025 | $6334.65 | $6365.95 | $6015.00 | $6031.80 | 56,092 |
| 12/9/2025 | $6339.95 | $6352.50 | $6214.85 | $6302.75 | 8,354 |
| 12/8/2025 | $6579.95 | $6579.95 | $6312.00 | $6344.60 | 48,977 |
| 12/5/2025 | $6465.00 | $6530.00 | $6428.75 | $6524.00 | 7,775 |
| 12/4/2025 | $6338.05 | $6528.50 | $6338.05 | $6449.40 | 21,395 |
| 12/3/2025 | $6377.90 | $6414.00 | $6294.00 | $6330.60 | 9,604 |
| 12/2/2025 | $6405.60 | $6446.70 | $6338.00 | $6390.10 | 8,185 |
| 12/1/2025 | $6399.80 | $6418.00 | $6335.00 | $6405.60 | 6,082 |
| 11/28/2025 | $6436.00 | $6450.00 | $6317.45 | $6352.85 | 8,814 |
| 11/27/2025 | $6403.00 | $6479.95 | $6384.95 | $6429.40 | 11,771 |
| 11/26/2025 | $6365.55 | $6421.00 | $6339.00 | $6413.90 | 15,395 |
| 11/25/2025 | $6424.00 | $6424.00 | $6321.20 | $6371.30 | 6,722 |
| 11/24/2025 | $6339.65 | $6425.70 | $6320.35 | $6367.40 | 15,023 |
| 11/21/2025 | $6309.75 | $6367.45 | $6262.00 | $6296.25 | 10,738 |
| 11/19/2025 | $6084.45 | $6342.90 | $6084.45 | $6315.35 | 42,968 |
| 11/18/2025 | $6110.05 | $6125.45 | $6059.00 | $6076.90 | 7,011 |
| 11/17/2025 | $6115.90 | $6138.05 | $6070.05 | $6117.80 | 8,582 |
| 11/14/2025 | $6118.95 | $6130.50 | $6035.40 | $6102.40 | 6,062 |
| 11/13/2025 | $6130.20 | $6187.50 | $6077.55 | $6131.85 | 7,691 |
| 11/12/2025 | $6031.65 | $6166.00 | $6031.65 | $6129.70 | 34,391 |
| 11/11/2025 | $5866.10 | $6037.25 | $5866.10 | $6031.00 | 46,309 |
| 11/10/2025 | $5708.45 | $5885.50 | $5708.45 | $5865.95 | 7,710 |
| 11/7/2025 | $5792.70 | $5830.00 | $5700.00 | $5780.05 | 16,256 |
| 11/6/2025 | $5858.75 | $5907.45 | $5796.30 | $5831.10 | 5,859 |
| 11/4/2025 | $5927.00 | $5946.40 | $5814.55 | $5856.40 | 6,990 |
| 11/3/2025 | $5902.05 | $5938.75 | $5850.85 | $5927.00 | 7,134 |
| 10/31/2025 | $5999.35 | $5999.35 | $5874.10 | $5914.35 | 4,163 |
| 10/30/2025 | $5880.15 | $5967.70 | $5880.15 | $5960.25 | 6,585 |
| 10/29/2025 | $5875.60 | $5918.20 | $5820.00 | $5887.65 | 63,264 |
| 10/28/2025 | $5775.45 | $5875.00 | $5775.45 | $5825.10 | 16,562 |
| 10/27/2025 | $5889.95 | $5900.95 | $5849.00 | $5876.45 | 7,260 |
| 10/24/2025 | $5840.20 | $5927.85 | $5802.75 | $5823.70 | 18,413 |
| 10/23/2025 | $5890.00 | $5978.20 | $5816.50 | $5837.80 | 42,677 |
| 10/21/2025 | $5810.75 | $5860.70 | $5785.00 | $5800.15 | 2,599 |
| 10/20/2025 | $5785.00 | $5857.00 | $5778.35 | $5842.90 | 16,760 |
| 10/17/2025 | $5800.00 | $5820.25 | $5725.25 | $5755.75 | 9,920 |
| 10/16/2025 | $5727.95 | $5850.00 | $5700.00 | $5841.25 | 24,569 |
| 10/15/2025 | $5545.00 | $5736.60 | $5456.35 | $5722.75 | 111,768 |
| 10/14/2025 | $5331.20 | $5437.70 | $5284.00 | $5324.25 | 21,151 |