Dark

SBLK
Star Bulk Carriers Corp.
stock NASDAQ

Market Open

Jun 18, 2025 10:55:37 AM EDT

16.74USD-0.416%(-0.07)438,472

16.72Bid 16.74Ask 0.02Spread

Pre-market

Jun 18, 2025 8:53:30 AM EDT

16.98USD+1.011%(+0.17)235

After-hours

Jun 17, 2025 4:00:30 PM EDT

16.81USD-0.030%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	16.770	16.8000	16.6200	16.740	-0.416%	438,472	0.000%
2025-06-17	16.960	17.0700	16.8000	16.810	-1.234%	1,040,857	-0.416%
2025-06-16	17.560	17.5600	16.9200	17.020	-2.184%	1,368,860	-1.645%
2025-06-13	17.130	17.4200	16.9350	17.400	+2.293%	1,693,961	-3.793%
2025-06-12	16.840	17.0700	16.7600	17.010	+0.890%	1,785,055	-1.587%
2025-06-11	16.750	16.9500	16.6600	16.860	+1.873%	1,643,715	-0.712%
2025-06-10	16.560	16.7800	16.3900	16.550	+0.608%	1,924,500	+1.148%
2025-06-09	16.700	16.7200	16.4250	16.450	-1.438%	1,513,159	+1.763%
2025-06-06	16.610	16.8850	16.5400	16.690	+1.582%	1,788,137	+0.300%
2025-06-05	16.420	16.6900	16.3700	16.430	+1.545%	1,390,399	+1.887%
2025-06-04	16.500	16.5800	16.1750	16.180	-0.123%	1,375,288	+3.461%
2025-06-03	16.160	16.3000	15.8400	16.200	-0.857%	1,366,200	+3.333%
2025-06-02	16.540	16.5400	16.2200	16.340	-1.030%	790,432	+2.448%
2025-05-30	16.230	16.5700	16.1800	16.510	+2.040%	1,538,641	+1.393%
2025-05-29	16.180	16.3600	16.1200	16.180	+1.062%	900,494	+3.461%
2025-05-28	16.010	16.1450	15.8200	16.010	-0.187%	1,215,520	+4.560%
2025-05-27	16.230	16.3500	15.9000	16.040	-0.865%	1,276,838	+4.364%
2025-05-23	15.930	16.2099	15.7801	16.180	+1.157%	1,039,114	+3.461%
2025-05-22	15.960	16.0750	15.8650	15.995	-0.156%	1,373,289	+4.658%
2025-05-21	16.340	16.4950	15.9600	16.020	-2.791%	1,588,993	+4.494%
2025-05-20	16.290	16.5300	16.2001	16.480	+1.478%	1,139,615	+1.578%
2025-05-19	16.220	16.3000	16.0900	16.240	-0.976%	1,053,513	+3.079%
2025-05-16	16.825	16.9900	16.3500	16.400	-2.381%	1,417,830	+2.073%
2025-05-15	16.310	17.0950	16.2800	16.800	+2.377%	1,745,344	-0.357%
2025-05-14	16.460	16.6400	16.3300	16.410	-0.122%	1,033,910	+2.011%
2025-05-13	16.240	16.4600	16.0850	16.430	+1.420%	1,397,943	+1.887%
2025-05-12	16.370	16.4700	16.0700	16.200	+4.381%	1,831,446	+3.333%
2025-05-09	15.450	15.5500	15.1600	15.520	+1.438%	894,474	+7.861%
2025-05-08	15.010	15.3250	14.8500	15.300	+2.273%	1,055,771	+9.412%
2025-05-07	15.000	15.0400	14.7850	14.960	-0.134%	785,148	+11.898%
2025-05-06	14.960	15.2300	14.9019	14.980	-0.663%	1,083,171	+11.749%
2025-05-05	15.000	15.2700	14.9900	15.080	+0.333%	507,700	+11.008%
2025-05-02	15.000	15.1600	14.8800	15.030	+1.554%	716,710	+11.377%
2025-05-01	14.820	14.9750	14.6920	14.800	+0.407%	640,437	+13.108%
2025-04-30	14.580	14.8100	14.4500	14.740	+0.340%	762,915	+13.569%
2025-04-29	14.550	14.7598	14.5500	14.690	+0.342%	676,963	+13.955%
2025-04-28	14.430	14.6850	14.3800	14.640	+1.035%	1,024,663	+14.344%
2025-04-25	14.310	14.7800	14.2617	14.490	+0.277%	649,023	+15.528%
2025-04-24	14.070	14.4600	13.9900	14.450	+3.141%	623,669	+15.848%
2025-04-23	13.920	14.2500	13.9200	14.010	+3.319%	1,259,748	+19.486%
2025-04-22	13.660	13.7750	13.4700	13.560	-0.221%	603,777	+23.451%
2025-04-21	13.750	13.7880	13.3700	13.590	-1.450%	882,766	+23.179%
2025-04-17	13.630	13.7950	13.5900	13.790	+1.771%	1,002,217	+21.392%
2025-04-16	13.550	13.7000	13.4001	13.550	-0.221%	1,109,806	+23.542%
2025-04-15	14.130	14.1400	13.5150	13.580	-4.433%	1,230,097	+23.270%
2025-04-14	14.490	14.4900	14.0850	14.210	-0.211%	1,188,925	+17.804%
2025-04-11	13.450	14.2650	13.4300	14.240	+8.125%	1,222,940	+17.556%
2025-04-10	13.250	13.6500	13.0000	13.170	-2.661%	1,744,538	+27.107%
2025-04-09	12.380	13.8000	12.0600	13.530	+6.872%	2,692,091	+23.725%
2025-04-08	14.060	14.0750	12.3901	12.660	-8.855%	4,890,718	+32.227%
2025-04-07	12.850	14.1700	12.8000	13.890	+6.193%	3,773,736	+20.518%
2025-04-04	13.460	13.6000	12.7200	13.080	-7.952%	3,526,557	+27.982%
2025-04-03	14.940	15.0100	14.1900	14.210	-9.201%	3,162,218	+17.804%
2025-04-02	15.720	15.7200	15.4400	15.650	-0.445%	1,229,209	+6.965%
2025-04-01	15.600	15.8050	15.4300	15.720	+1.028%	1,097,821	+6.489%
2025-03-31	15.550	15.7400	15.2400	15.560	-2.628%	1,185,492	+7.584%
2025-03-28	15.840	16.2190	15.7800	15.980	+0.440%	1,075,451	+4.756%
2025-03-27	16.090	16.1300	15.8200	15.910	-1.303%	1,548,470	+5.217%
2025-03-26	16.160	16.1800	15.8500	16.120	-0.525%	1,029,162	+3.846%
2025-03-25	16.300	16.4750	16.1600	16.205	-0.705%	962,653	+3.301%
2025-03-24	16.580	16.7600	16.2400	16.320	-1.568%	1,362,312	+2.574%
2025-03-21	16.930	17.0000	16.5500	16.580	-3.324%	3,047,391	+0.965%
2025-03-20	16.905	17.3400	16.8100	17.150	+1.240%	1,382,621	-2.391%
2025-03-19	17.230	17.3000	16.8300	16.940	+1.559%	2,041,200	-1.181%
2025-03-18	16.530	16.9000	16.3800	16.680	+0.785%	1,882,624	+0.360%
2025-03-17	16.730	16.9500	16.5150	16.550	-0.301%	2,388,667	+1.148%
2025-03-14	16.290	16.6300	15.9200	16.600	+1.220%	2,842,161	+0.843%
2025-03-13	16.540	16.7000	16.3450	16.400	-0.606%	4,376,330	+2.073%
2025-03-12	16.200	16.6500	16.1100	16.500	+4.497%	4,164,802	+1.455%
2025-03-11	15.695	15.8350	15.1800	15.790	+0.254%	2,554,123	+6.016%
2025-03-10	15.850	16.0050	15.4900	15.750	-1.991%	2,037,075	+6.286%
2025-03-07	15.870	16.2900	15.8000	16.070	+1.516%	1,765,845	+4.169%
2025-03-06	15.390	15.8600	15.3050	15.830	+2.993%	2,387,106	+5.749%
2025-03-05	15.510	15.6700	15.1850	15.370	-0.966%	3,398,187	+8.913%
2025-03-04	14.910	15.6300	14.5600	15.520	+1.904%	2,605,558	+7.861%
2025-03-03	15.730	15.7500	15.2100	15.230	-2.559%	2,723,346	+9.915%
2025-02-28	15.430	15.8500	15.2014	15.630	+0.709%	2,463,514	+7.102%
2025-02-27	15.600	15.8300	15.4700	15.520	-1.523%	2,469,557	+7.861%
2025-02-26	15.810	16.0600	15.7100	15.760	+1.677%	2,238,642	+6.218%
2025-02-25	15.410	15.9500	15.3200	15.500	+1.440%	2,721,262	+8.000%
2025-02-24	15.300	15.4650	15.1200	15.280	-0.456%	2,090,888	+9.555%
2025-02-21	15.930	16.0900	15.3431	15.350	-4.063%	3,464,615	+9.055%
2025-02-20	15.150	16.0500	15.1000	16.000	+6.952%	4,955,977	+4.625%
2025-02-19	15.580	15.7900	14.7400	14.960	-8.725%	7,896,533	+11.898%
2025-02-18	16.380	17.0000	16.2900	16.390	+1.801%	3,444,716	+2.135%
2025-02-14	16.170	16.2500	15.9000	16.100	+0.625%	2,510,860	+3.975%
2025-02-13	15.730	16.0450	15.7000	16.000	+1.781%	1,701,488	+4.625%
2025-02-12	15.610	15.7900	15.3900	15.720	+0.576%	1,746,599	+6.489%
2025-02-11	15.670	15.7600	15.4700	15.630	-0.192%	1,430,200	+7.102%
2025-02-10	15.470	15.6800	15.4080	15.660	+1.821%	1,199,600	+6.897%
2025-02-07	15.550	15.6200	15.2800	15.380	-0.195%	1,260,250	+8.843%
2025-02-06	15.730	15.8400	15.3650	15.410	-1.471%	1,171,369	+8.631%
2025-02-05	15.550	15.7700	15.5500	15.640	-0.382%	1,406,120	+7.033%
2025-02-04	15.370	15.9300	15.3200	15.700	+3.494%	1,589,275	+6.624%
2025-02-03	14.950	15.3664	14.8000	15.170	-1.301%	1,198,468	+10.349%
2025-01-31	15.700	15.7000	15.3350	15.370	-1.221%	1,375,021	+8.913%
2025-01-30	15.350	15.7150	15.1200	15.560	+1.899%	1,551,093	+7.584%
2025-01-29	14.950	15.2700	14.9100	15.270	+2.483%	1,248,260	+9.627%
2025-01-28	14.920	15.0900	14.7900	14.900	+0.202%	939,514	+12.349%
2025-01-27	14.700	15.0566	14.6320	14.870	+0.405%	1,269,485	+12.576%
2025-01-24	14.900	14.9400	14.6490	14.810	-0.202%	1,365,666	+13.032%
2025-01-23	14.380	14.8900	14.3000	14.840	+3.415%	1,811,348	+12.803%
2025-01-22	14.510	14.6200	14.3100	14.350	-2.248%	2,412,401	+16.655%
2025-01-21	14.840	14.8400	14.4000	14.680	0.000%	2,573,039	+14.033%
2025-01-17	14.630	14.9155	14.4800	14.680	-0.272%	2,052,201	+14.033%
2025-01-16	15.085	15.1000	14.6200	14.720	-3.285%	2,134,751	+13.723%
2025-01-15	15.140	15.2350	15.0150	15.220	+0.595%	1,410,443	+9.987%
2025-01-14	15.210	15.2500	14.9550	15.130	-0.329%	1,673,804	+10.641%
2025-01-13	15.250	15.3700	14.9100	15.180	-0.459%	1,823,875	+10.277%
2025-01-10	15.320	15.5800	15.2000	15.250	+2.624%	2,588,779	+9.770%
2025-01-08	14.720	14.9600	14.3700	14.860	+0.270%	1,888,563	+12.651%
2025-01-07	14.720	14.9800	14.6400	14.820	+0.954%	1,877,380	+12.955%
2025-01-06	15.300	15.4050	14.6400	14.680	-3.548%	2,214,309	+14.033%
2025-01-03	15.560	15.6699	15.1800	15.220	-1.806%	1,337,635	+9.987%
2025-01-02	15.280	15.6750	15.2000	15.500	+3.679%	1,563,441	+8.000%
2024-12-31	14.700	14.9600	14.6000	14.950	+1.701%	1,628,390	+11.973%
2024-12-30	14.760	14.8000	14.5600	14.700	-1.010%	2,223,954	+13.878%
2024-12-27	15.000	15.0200	14.7400	14.850	-1.132%	1,748,965	+12.727%
2024-12-26	15.110	15.2000	14.9500	15.020	-0.661%	1,210,971	+11.451%
2024-12-24	15.300	15.3000	14.9313	15.120	-0.852%	1,004,749	+10.714%
2024-12-23	14.800	15.3600	14.8000	15.250	+3.041%	2,214,019	+9.770%
2024-12-20	14.700	15.0100	14.6100	14.800	+0.543%	1,811,428	+13.108%
2024-12-19	14.990	15.1300	14.6900	14.720	-1.670%	1,937,335	+13.723%
2024-12-18	14.950	15.3600	14.9500	14.970	+0.201%	1,744,693	+11.824%
2024-12-17	14.860	15.0800	14.5900	14.940	-0.400%	2,207,563	+12.048%
2024-12-16	15.090	15.1150	14.7100	15.000	-0.990%	3,090,874	+11.600%
2024-12-13	15.450	15.4650	15.0600	15.150	-1.942%	2,437,181	+10.495%
2024-12-12	15.480	15.6354	15.3400	15.450	-0.387%	2,747,946	+8.350%
2024-12-11	16.000	16.0500	15.4400	15.510	-3.545%	2,976,837	+7.930%
2024-12-10	16.300	16.3300	16.0300	16.080	-1.350%	1,979,307	+4.104%
2024-12-09	16.110	16.5276	16.0300	16.300	+2.003%	2,910,820	+2.699%
2024-12-06	16.500	16.5054	15.6700	15.980	-3.034%	3,938,733	+4.756%
2024-12-05	16.300	16.6400	16.2100	16.480	-2.254%	2,205,898	+1.578%
2024-12-04	17.255	17.2550	16.7750	16.860	-2.091%	3,480,986	-0.712%
2024-12-03	17.150	17.4000	17.1400	17.220	+1.056%	2,242,026	-2.787%
2024-12-02	17.250	17.2900	16.8700	17.040	-1.617%	3,203,288	-1.761%
2024-11-29	17.440	17.5200	17.1800	17.320	-1.311%	1,553,609	-3.349%
2024-11-27	17.530	17.7800	17.2200	17.550	-2.662%	2,640,275	-4.615%
2024-11-26	18.610	18.6200	18.0300	18.030	-3.324%	2,267,750	-7.155%
2024-11-25	18.750	18.7900	18.5700	18.650	+0.107%	2,039,732	-10.241%
2024-11-22	18.600	18.9100	18.5300	18.630	-0.428%	1,902,531	-10.145%
2024-11-21	19.010	19.0200	18.5200	18.710	-1.371%	2,685,497	-10.529%
2024-11-20	19.950	20.2000	18.9250	18.970	-5.292%	4,505,999	-11.755%
2024-11-19	19.990	20.1400	19.7000	20.030	-2.006%	1,962,295	-16.425%
2024-11-18	20.260	20.5300	20.1900	20.440	+0.739%	2,250,705	-18.102%
2024-11-15	20.230	20.3000	20.1150	20.290	+0.495%	1,278,286	-17.496%
2024-11-14	20.140	20.3600	20.0900	20.190	+0.548%	963,087	-17.088%
2024-11-13	19.800	20.1100	19.7200	20.080	+0.905%	973,764	-16.633%
2024-11-12	20.160	20.2800	19.8000	19.900	-2.115%	1,679,090	-15.879%
2024-11-11	20.360	20.5200	20.1316	20.330	+1.144%	1,742,585	-17.659%
2024-11-08	20.180	20.2400	20.0400	20.100	-0.396%	1,307,771	-16.716%
2024-11-07	19.920	20.3150	19.8701	20.180	+3.117%	1,646,198	-17.047%
2024-11-06	19.200	19.6000	19.1700	19.570	-0.204%	1,313,001	-14.461%
2024-11-05	19.310	19.6800	19.3000	19.610	+2.940%	1,192,637	-14.635%
2024-11-04	19.100	19.2400	18.9700	19.050	+0.053%	1,113,448	-12.126%
2024-11-01	19.110	19.1800	18.9800	19.040	-0.366%	1,012,723	-12.080%
2024-10-31	19.160	19.2900	19.0000	19.110	-0.313%	954,665	-12.402%
2024-10-30	19.190	19.2500	18.9200	19.170	-1.033%	1,611,263	-12.676%
2024-10-29	19.330	19.5300	19.1909	19.370	+1.787%	1,808,559	-13.578%
2024-10-28	19.250	19.3000	19.0100	19.030	-1.654%	1,700,452	-12.034%
2024-10-25	19.400	19.5350	19.3100	19.350	+0.572%	905,558	-13.488%
2024-10-24	19.250	19.3500	19.1200	19.240	+0.208%	1,280,324	-12.994%
2024-10-23	19.640	19.6700	19.1000	19.200	-3.566%	2,452,037	-12.813%
2024-10-22	20.000	20.1200	19.8550	19.910	-1.044%	1,136,532	-15.922%
2024-10-21	20.250	20.2500	19.9050	20.120	-1.373%	1,280,356	-16.799%
2024-10-18	20.290	20.5100	20.1300	20.400	+1.140%	1,275,845	-17.941%
2024-10-17	19.850	20.2000	19.6300	20.170	+1.459%	1,414,368	-17.005%
2024-10-16	19.900	20.1600	19.7950	19.880	-0.226%	2,023,817	-15.795%
2024-10-15	20.250	20.3800	19.8600	19.925	-3.464%	2,710,747	-15.985%
2024-10-14	20.840	20.9200	20.6200	20.640	-1.948%	1,380,998	-18.895%
2024-10-11	21.322	21.5300	20.8200	21.050	-2.816%	1,994,163	-20.475%
2024-10-10	21.550	21.7500	21.4405	21.660	+1.262%	912,860	-22.715%
2024-10-09	21.730	21.7300	21.3750	21.390	-2.551%	1,167,268	-21.739%
2024-10-08	22.240	22.2400	21.8300	21.950	-2.488%	1,238,887	-23.736%
2024-10-07	22.710	22.9550	22.4850	22.510	-0.881%	1,142,549	-25.633%
2024-10-04	23.090	23.2600	22.5900	22.710	-0.786%	810,147	-26.288%
2024-10-03	22.790	22.9850	22.4600	22.890	-0.044%	1,119,537	-26.868%
2024-10-02	23.500	23.5100	22.8400	22.900	-2.925%	1,791,206	-26.900%
2024-10-01	23.050	23.6500	23.0083	23.590	-0.422%	2,178,313	-29.038%
2024-09-30	23.730	23.8200	23.5100	23.690	+0.637%	1,467,544	-29.337%
2024-09-27	23.710	23.7200	23.4100	23.540	-0.591%	1,342,310	-28.887%
2024-09-26	23.000	23.8100	23.0000	23.680	+3.860%	2,409,885	-29.307%
2024-09-25	22.700	22.9050	22.5500	22.800	+0.352%	1,959,396	-26.579%
2024-09-24	22.320	22.7900	22.1850	22.720	+4.894%	2,120,989	-26.320%
2024-09-23	21.660	21.9000	21.5600	21.660	+0.324%	1,390,719	-22.715%
2024-09-20	21.470	21.8600	21.2450	21.590	-1.145%	1,440,277	-22.464%
2024-09-19	21.500	21.8950	21.2900	21.840	+3.802%	2,783,983	-23.352%
2024-09-18	21.080	21.3200	21.0100	21.040	-0.190%	1,154,442	-20.437%
2024-09-17	21.220	21.2350	21.0100	21.080	-0.472%	1,280,916	-20.588%
2024-09-16	21.000	21.1850	20.8000	21.180	+1.827%	1,596,994	-20.963%
2024-09-13	20.770	21.0400	20.7100	20.800	+0.580%	1,924,280	-19.519%
2024-09-12	20.620	20.9700	20.4800	20.680	+1.125%	1,846,776	-19.052%
2024-09-11	20.000	20.4650	19.8900	20.450	+2.609%	2,199,902	-18.142%
2024-09-10	20.590	20.5900	19.7500	19.930	-2.733%	2,635,011	-16.006%
2024-09-09	20.180	20.6250	20.1400	20.490	+3.120%	1,641,871	-18.302%
2024-09-06	20.680	20.7300	19.8200	19.870	-3.917%	3,582,254	-15.752%
2024-09-05	20.780	21.0520	20.6001	20.680	+0.633%	2,302,328	-19.052%
2024-09-04	20.490	20.8000	20.4220	20.550	-0.049%	3,336,512	-18.540%
2024-09-03	20.900	20.9800	20.4850	20.560	-3.790%	2,185,460	-18.580%
2024-08-30	21.270	21.4797	21.1600	21.370	+0.188%	2,021,851	-21.666%
2024-08-29	20.910	21.4499	20.8500	21.330	+3.443%	1,462,949	-21.519%
2024-08-28	20.920	21.1200	20.5700	20.620	-2.275%	1,666,327	-18.817%
2024-08-27	20.880	21.3100	20.8800	21.100	-2.224%	1,843,831	-20.664%
2024-08-26	21.450	21.7040	21.4400	21.580	+1.649%	2,100,384	-22.428%
2024-08-23	21.310	21.6000	21.1400	21.230	+0.047%	1,954,702	-21.149%
2024-08-22	21.380	21.7200	21.1900	21.220	-0.748%	1,466,973	-21.112%
2024-08-21	21.840	22.1270	21.3200	21.380	-1.156%	1,595,539	-21.703%
2024-08-20	21.420	21.7100	21.1750	21.630	+1.264%	2,102,162	-22.607%
2024-08-19	21.360	21.5600	21.3200	21.360	+0.993%	1,455,118	-21.629%
2024-08-16	21.360	21.4900	21.0300	21.150	-0.494%	1,646,195	-20.851%
2024-08-15	21.150	21.3450	21.0600	21.255	+0.283%	1,888,314	-21.242%
2024-08-14	21.790	21.9100	21.1200	21.195	-1.830%	1,767,744	-21.019%
2024-08-13	21.600	21.6797	21.3700	21.590	+0.653%	1,384,502	-22.464%
2024-08-12	21.090	21.6200	21.0850	21.450	+2.289%	1,485,849	-21.958%
2024-08-09	21.000	21.1900	20.9000	20.970	-0.095%	1,488,535	-20.172%
2024-08-08	21.310	21.6100	20.5900	20.990	-0.143%	2,660,093	-20.248%
2024-08-07	21.750	21.7700	20.9050	21.020	-0.285%	1,523,891	-20.362%
2024-08-06	20.830	21.2800	20.5800	21.080	+1.836%	1,648,768	-20.588%
2024-08-05	20.200	21.0200	20.0557	20.700	-3.271%	1,819,392	-19.130%
2024-08-02	21.500	21.6095	21.1200	21.400	-1.564%	1,629,906	-21.776%
2024-08-01	22.630	22.6300	21.7200	21.740	-3.549%	1,512,823	-22.999%
2024-07-31	22.820	22.9000	22.5000	22.540	+0.044%	829,339	-25.732%
2024-07-30	22.870	22.9700	22.4050	22.530	-2.086%	1,195,666	-25.699%
2024-07-29	23.150	23.5700	22.8500	23.010	+0.524%	1,262,872	-27.249%
2024-07-26	22.840	22.9000	22.5400	22.890	+0.395%	1,016,471	-26.868%
2024-07-25	23.170	23.3100	22.7900	22.800	-1.682%	1,141,413	-26.579%
2024-07-24	23.775	23.8100	23.1550	23.190	-2.767%	1,342,620	-27.814%
2024-07-23	24.300	24.3000	23.8350	23.850	-2.374%	921,283	-29.811%
2024-07-22	23.910	24.5100	23.8600	24.430	+2.604%	1,558,972	-31.478%
2024-07-19	23.770	23.8100	23.4800	23.810	-0.210%	958,788	-29.693%
2024-07-18	23.910	24.0750	23.7199	23.860	-0.042%	818,453	-29.841%
2024-07-17	24.190	24.2699	23.7950	23.870	-1.364%	785,459	-29.870%
2024-07-16	23.860	24.2700	23.8100	24.200	+0.981%	1,112,588	-30.826%
2024-07-15	24.010	24.1697	23.8600	23.965	-0.684%	758,975	-30.148%
2024-07-12	24.230	24.4700	23.9250	24.130	+0.083%	1,151,997	-30.626%
2024-07-11	23.920	24.1500	23.7000	24.110	-0.248%	2,210,622	-30.568%
2024-07-10	23.900	24.2000	23.8900	24.170	+1.469%	904,294	-30.741%
2024-07-09	23.980	24.0600	23.7400	23.820	-0.543%	1,349,858	-29.723%
2024-07-08	24.040	24.0900	23.7500	23.950	-1.074%	1,094,009	-30.104%
2024-07-05	24.660	24.7000	23.8900	24.210	-3.160%	1,213,029	-30.855%
2024-07-03	24.960	25.2500	24.7400	25.000	+0.644%	1,105,573	-33.040%
2024-07-02	24.940	24.9450	24.7150	24.840	-0.560%	1,261,361	-32.609%
2024-07-01	24.850	25.0700	24.7350	24.980	+2.461%	1,488,779	-32.986%
2024-06-28	24.420	24.5100	24.2800	24.380	-0.205%	1,330,265	-31.337%
2024-06-27	24.600	24.7550	24.2100	24.430	-0.408%	1,552,585	-31.478%
2024-06-26	24.230	24.6300	24.2300	24.530	+1.616%	1,769,791	-31.757%
2024-06-25	24.000	24.1750	23.8500	24.140	+0.583%	1,365,639	-30.655%
2024-06-24	24.100	24.3600	23.9900	24.000	-0.415%	1,754,139	-30.250%
2024-06-21	24.500	24.5800	23.7700	24.100	-2.705%	3,098,550	-30.539%
2024-06-20	23.940	25.0400	23.7300	24.770	+4.383%	3,194,104	-32.418%
2024-06-18	23.830	24.0108	23.6850	23.730	-0.336%	1,548,488	-29.456%
2024-06-17	23.810	24.0800	23.6900	23.810	+0.168%	961,406	-29.693%
2024-06-14	24.510	24.5300	23.7300	23.770	-4.385%	1,417,026	-29.575%
2024-06-13	25.250	25.2900	24.7050	24.860	-0.877%	1,467,293	-32.663%
2024-06-12	24.900	25.2900	24.8900	25.080	+1.662%	1,143,629	-33.254%
2024-06-11	24.540	24.8650	24.2800	24.670	-2.103%	1,912,749	-32.144%
2024-06-10	25.560	25.5800	25.0700	25.200	-1.486%	1,363,148	-33.571%
2024-06-07	25.500	25.7000	25.3350	25.580	+0.235%	2,967,524	-34.558%
2024-06-06	26.010	26.0400	25.4400	25.520	-4.741%	1,864,142	-34.404%
2024-06-05	26.630	26.9650	26.5200	26.790	+1.018%	1,312,665	-37.514%
2024-06-04	26.720	27.0600	26.5200	26.520	-1.229%	1,747,960	-36.878%
2024-06-03	27.270	27.3000	26.6800	26.850	-0.849%	2,294,797	-37.654%
2024-05-31	27.290	27.3900	26.9000	27.080	-0.551%	1,372,557	-38.183%
2024-05-30	27.090	27.3300	26.7050	27.230	+1.039%	1,632,815	-38.524%
2024-05-29	27.100	27.4700	26.8600	26.950	-0.037%	1,595,042	-37.885%
2024-05-28	27.190	27.3800	26.7050	26.960	-0.111%	1,618,977	-37.908%
2024-05-24	26.515	27.4000	26.4901	26.990	+3.450%	2,136,844	-37.977%
2024-05-23	26.530	26.8800	25.9400	26.090	+2.034%	1,920,253	-35.837%
2024-05-22	25.690	26.0000	25.2100	25.570	-2.702%	1,843,269	-34.533%
2024-05-21	26.210	26.7400	26.2000	26.280	+0.305%	1,194,997	-36.301%
2024-05-20	26.000	26.3100	25.9600	26.200	+0.576%	841,496	-36.107%
2024-05-17	25.850	26.0900	25.8100	26.050	+0.696%	833,093	-35.739%
2024-05-16	25.550	25.9000	25.4500	25.870	+2.213%	1,525,125	-35.292%
2024-05-15	25.350	25.3850	25.1100	25.310	-0.628%	1,017,204	-33.860%
2024-05-14	25.470	25.5750	25.1300	25.470	-0.895%	1,421,524	-34.276%
2024-05-13	25.740	25.9200	25.4000	25.700	+0.117%	1,635,861	-34.864%
2024-05-10	26.280	26.5000	25.5850	25.670	-1.723%	2,072,919	-34.788%
2024-05-09	26.130	26.5400	26.0200	26.120	+0.269%	1,320,301	-35.911%
2024-05-08	26.410	26.5300	25.9500	26.050	-1.587%	1,980,638	-35.739%
2024-05-07	25.220	26.5400	25.2200	26.470	+5.880%	3,770,276	-36.759%
2024-05-06	24.460	25.0100	24.2800	25.000	+0.725%	1,726,454	-33.040%
2024-05-03	24.890	24.9900	24.6400	24.820	-0.040%	1,226,640	-32.554%
2024-05-02	24.850	24.9900	24.4100	24.830	+1.141%	1,294,467	-32.582%
2024-05-01	24.300	24.7800	24.2600	24.550	+0.946%	820,266	-31.813%
2024-04-30	24.700	24.8000	24.2500	24.320	-1.259%	1,262,389	-31.168%
2024-04-29	24.690	24.6900	24.3900	24.630	-0.324%	1,175,294	-32.034%
2024-04-26	24.530	24.9700	24.5100	24.710	+1.188%	1,299,816	-32.254%
2024-04-25	23.870	24.4375	23.8100	24.420	+1.877%	999,647	-31.450%
2024-04-24	23.940	24.1600	23.8800	23.970	+0.125%	1,131,351	-30.163%
2024-04-23	23.480	24.0250	23.4300	23.940	+2.177%	1,040,025	-30.075%
2024-04-22	22.980	23.4850	22.9400	23.430	+1.737%	1,113,592	-28.553%
2024-04-19	23.450	23.6300	22.9400	23.030	-1.958%	1,127,297	-27.312%
2024-04-18	23.110	23.5050	22.8724	23.490	+1.688%	1,380,966	-28.736%
2024-04-17	23.360	23.4600	23.0650	23.100	+0.348%	1,830,734	-27.532%
2024-04-16	23.000	23.1500	22.8200	23.020	-0.519%	1,284,011	-27.281%
2024-04-15	23.130	23.4703	23.1000	23.140	+0.217%	1,586,385	-27.658%
2024-04-12	23.400	23.5600	22.9500	23.090	-1.703%	2,043,418	-27.501%
2024-04-11	24.050	24.3500	23.4300	23.490	-1.551%	2,435,917	-28.736%
2024-04-10	23.420	23.9600	23.3800	23.860	+0.675%	2,329,649	-29.841%
2024-04-09	23.880	23.8800	23.3800	23.700	-0.629%	2,472,287	-29.367%
2024-04-08	23.880	23.9850	23.4300	23.850	-0.126%	2,637,551	-29.811%
2024-04-05	24.090	24.4500	23.7100	23.880	+0.336%	1,968,616	-29.899%
2024-04-04	23.970	24.3700	23.6650	23.800	-0.998%	2,494,207	-29.664%
2024-04-03	23.930	24.1350	23.6600	24.040	+1.563%	1,509,476	-30.366%
2024-04-02	23.370	23.8800	23.0800	23.670	+0.424%	2,345,150	-29.278%
2024-04-01	23.810	23.9800	23.4300	23.570	-1.257%	1,869,784	-28.978%
2024-03-28	24.070	24.3400	23.8600	23.870	-0.831%	1,210,492	-29.870%
2024-03-27	23.890	24.0800	23.6700	24.070	+1.092%	1,198,153	-30.453%
2024-03-26	24.000	24.2300	23.6700	23.810	-2.338%	1,737,988	-29.693%
2024-03-25	24.550	24.8600	24.3750	24.380	-1.176%	1,376,074	-31.337%
2024-03-22	24.360	24.7600	24.2300	24.670	+0.776%	1,275,981	-32.144%
2024-03-21	24.090	24.8350	24.0300	24.480	+2.470%	1,918,278	-31.618%
2024-03-20	23.420	23.9500	22.9000	23.890	+1.229%	1,655,209	-29.929%
2024-03-19	24.090	24.2000	23.4550	23.600	-2.358%	2,617,402	-29.068%
2024-03-18	23.910	24.3420	23.6400	24.170	+2.242%	1,615,433	-30.741%
2024-03-15	23.650	23.7600	23.3750	23.640	-0.463%	1,668,587	-29.188%
2024-03-14	24.100	24.1000	23.6950	23.750	-1.981%	1,368,274	-29.516%
2024-03-13	24.670	24.7000	24.2100	24.230	-1.784%	1,954,256	-30.912%
2024-03-12	24.160	24.7400	23.9050	24.670	+2.408%	2,010,049	-32.144%
2024-03-11	24.190	24.2700	24.0126	24.090	-3.214%	1,467,943	-30.511%
2024-03-08	24.900	25.1600	24.6900	24.890	+1.261%	1,881,432	-32.744%
2024-03-07	24.280	24.6350	24.0100	24.580	+1.949%	1,708,775	-31.896%
2024-03-06	23.890	24.3500	23.6400	24.110	-0.124%	1,479,918	-30.568%
2024-03-05	23.770	24.2800	23.4600	24.140	+1.046%	1,519,170	-30.655%
2024-03-04	24.300	24.4500	23.7850	23.890	-1.768%	1,627,848	-29.929%
2024-03-01	24.010	24.4700	24.0100	24.320	+1.885%	1,584,674	-31.168%
2024-02-29	23.740	23.9400	23.6050	23.870	-0.376%	1,073,246	-29.870%
2024-02-28	24.010	24.2700	23.7700	23.960	+2.218%	1,604,558	-30.134%
2024-02-27	23.370	23.7350	23.3000	23.440	+1.253%	904,857	-28.584%
2024-02-26	23.760	23.7600	23.0200	23.150	-2.854%	1,259,323	-27.689%
2024-02-23	23.250	23.8500	23.2000	23.830	+3.564%	2,505,529	-29.752%
2024-02-22	23.020	23.3450	22.9900	23.010	+1.589%	2,250,071	-27.249%
2024-02-21	21.990	22.6750	21.9700	22.650	+3.614%	1,624,579	-26.093%
2024-02-20	22.090	22.1100	21.7200	21.860	-0.817%	972,432	-23.422%
2024-02-16	22.230	22.3000	22.0100	22.040	-0.586%	1,027,728	-24.047%
2024-02-15	21.510	22.3000	21.3600	22.170	+2.591%	1,726,262	-24.493%
2024-02-14	22.100	22.1000	21.4050	21.610	-1.144%	2,289,572	-22.536%
2024-02-13	22.860	22.8900	21.6750	21.860	-4.957%	2,939,268	-23.422%
2024-02-12	22.670	23.0550	22.6300	23.000	+1.635%	1,348,304	-27.217%
2024-02-09	22.950	23.1000	22.5200	22.630	-1.351%	1,669,002	-26.027%
2024-02-08	22.760	22.9500	22.6200	22.940	+0.482%	1,131,358	-27.027%
2024-02-07	22.590	22.8675	22.4900	22.830	+1.107%	1,075,729	-26.675%
2024-02-06	22.390	22.8300	22.2500	22.580	+2.172%	1,353,880	-25.864%
2024-02-05	21.670	22.1700	21.5300	22.100	+2.695%	1,349,853	-24.253%
2024-02-02	21.540	21.7900	21.2300	21.520	+0.467%	1,032,887	-22.212%
2024-02-01	21.900	22.0950	21.2300	21.420	-1.472%	1,535,895	-21.849%
2024-01-31	21.880	21.9700	21.7400	21.740	0.000%	890,780	-22.999%
2024-01-30	21.490	21.7500	21.4600	21.740	+0.695%	721,064	-22.999%
2024-01-29	21.880	22.0000	21.4350	21.590	-2.042%	769,527	-22.464%
2024-01-26	21.510	22.0400	21.5000	22.040	+2.846%	998,154	-24.047%
2024-01-25	21.480	21.5200	21.0550	21.430	-0.879%	983,759	-21.885%
2024-01-24	21.440	21.8900	21.4400	21.620	+2.126%	1,694,032	-22.572%
2024-01-23	21.010	21.3350	20.9500	21.170	+0.379%	939,044	-20.926%
2024-01-22	21.130	21.4098	20.9610	21.090	-0.753%	935,256	-20.626%
2024-01-19	21.270	21.3500	20.9285	21.250	-0.375%	894,686	-21.224%
2024-01-18	21.200	21.5000	21.0100	21.330	+1.620%	780,150	-21.519%
2024-01-17	20.690	21.0600	20.6400	20.990	+0.431%	913,362	-20.248%
2024-01-16	20.990	21.1400	20.6000	20.900	+2.051%	1,167,179	-19.904%
2024-01-12	20.740	21.1500	20.4625	20.480	-0.098%	1,276,402	-18.262%
2024-01-11	20.850	20.8500	20.3800	20.500	-2.008%	1,371,638	-18.341%
2024-01-10	20.770	21.2250	20.7100	20.920	+1.553%	1,137,740	-19.981%
2024-01-09	20.860	20.9500	20.3900	20.600	-2.600%	1,072,817	-18.738%
2024-01-08	21.270	21.3200	20.6600	21.150	-2.579%	1,473,566	-20.851%
2024-01-05	21.990	22.0200	21.5500	21.710	-1.587%	1,009,645	-22.893%
2024-01-04	21.760	22.3500	21.7400	22.060	+1.847%	2,199,429	-24.116%
2024-01-03	20.880	21.7500	20.8300	21.660	+3.587%	1,228,527	-22.715%
2024-01-02	21.450	21.6700	20.8800	20.910	-1.646%	1,478,908	-19.943%
2023-12-29	21.120	21.3900	21.0316	21.260	+0.307%	911,809	-21.261%
2023-12-28	20.850	21.4400	20.8500	21.195	+1.703%	1,082,676	-21.019%
2023-12-27	20.850	21.0350	20.7700	20.840	+0.289%	647,268	-19.674%