Dark

SFM
Sprouts Farmers Market, Inc.
stock NASDAQ

Market Open

Aug 21, 2026 3:42:40 PM EDT

80.85USD+3.151%(+2.47)855,465

80.81Bid 81.00Ask 0.19Spread

Pre-market

Aug 21, 2026 9:27:30 AM EDT

79.60USD+1.562%(+1.22)1,864

After-hours

Aug 20, 2026 4:00:30 PM EDT

78.38USD+0.038%(+0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	79.0900	81.5800	79.0900	80.8500	+3.151%	855,465	0.000%
2026-08-20	77.5200	79.0900	76.6000	78.3800	-1.198%	1,887,504	+3.151%
2026-08-19	78.6650	81.6600	78.1400	79.3300	+0.622%	1,913,608	+1.916%
2026-08-18	81.3700	81.5600	78.5500	78.8400	-2.184%	1,438,933	+2.549%
2026-08-17	81.8900	82.0500	80.2001	80.6000	-2.303%	1,207,082	+0.310%
2026-08-14	82.4100	83.4450	81.9100	82.5000	-0.218%	991,862	-2.000%
2026-08-13	86.8400	87.2600	82.2500	82.6800	-3.939%	1,780,100	-2.213%
2026-08-12	83.1500	86.1000	82.7800	86.0700	+1.979%	1,230,627	-6.065%
2026-08-11	84.0800	85.7675	82.2700	84.4000	-1.090%	1,210,822	-4.206%
2026-08-10	85.0450	87.2200	84.8050	85.3300	-0.617%	1,361,106	-5.250%
2026-08-07	87.1000	87.8000	85.5800	85.8600	-1.537%	1,171,445	-5.835%
2026-08-06	85.3800	87.4600	83.8850	87.2000	+2.444%	1,728,764	-7.282%
2026-08-05	87.1400	87.5600	84.6000	85.1200	-1.104%	1,584,334	-5.016%
2026-08-04	87.3500	88.5200	85.6700	86.0700	-3.085%	2,020,808	-6.065%
2026-08-03	88.8000	90.9800	88.3500	88.8100	+1.893%	1,903,084	-8.963%
2026-07-31	86.0200	88.5400	83.3000	87.1600	+0.357%	2,448,007	-7.240%
2026-07-30	87.5700	93.3200	86.2500	86.8500	+9.715%	5,257,639	-6.908%
2026-07-29	77.4500	80.6700	77.4500	79.1600	+1.787%	2,527,123	+2.135%
2026-07-28	76.9700	79.2300	76.7350	77.7700	+1.210%	2,340,973	+3.960%
2026-07-27	75.2700	77.6700	74.2800	76.8400	+2.604%	2,101,096	+5.219%
2026-07-24	73.6600	75.1000	72.5400	74.8900	+1.905%	1,545,595	+7.958%
2026-07-23	71.6500	73.5700	70.0000	73.4900	-0.609%	2,213,618	+10.015%
2026-07-22	75.5800	75.8900	71.9300	73.9400	-1.004%	1,829,753	+9.345%
2026-07-21	73.4100	74.7400	71.4400	74.6900	+0.107%	2,176,300	+8.247%
2026-07-20	76.1500	76.2700	73.9300	74.6100	-1.544%	1,646,835	+8.363%
2026-07-17	74.9400	77.5200	74.2800	75.7800	+2.864%	2,210,757	+6.690%
2026-07-16	73.8900	74.8098	72.1900	73.6700	+0.505%	2,348,104	+9.746%
2026-07-15	74.6400	76.5800	73.0800	73.3000	-2.721%	2,231,511	+10.300%
2026-07-14	79.9400	80.4900	74.6100	75.3500	-5.422%	2,266,650	+7.299%
2026-07-13	81.9600	82.3800	79.3700	79.6700	-1.472%	1,721,997	+1.481%
2026-07-10	81.0700	82.9500	80.3100	80.8600	+0.597%	1,244,042	-0.012%
2026-07-09	79.4000	81.5500	78.4400	80.3800	+0.156%	1,468,744	+0.585%
2026-07-08	84.2200	84.6500	78.5650	80.2550	-4.561%	3,131,767	+0.741%
2026-07-07	87.4600	89.1800	83.7250	84.0900	-2.865%	1,737,627	-3.853%
2026-07-06	90.0500	90.9500	86.0100	86.5700	-3.747%	2,252,619	-6.607%
2026-07-02	87.1800	90.4975	86.8350	89.9400	+3.737%	2,449,064	-10.107%
2026-07-01	85.4000	89.0300	82.1300	86.7000	+2.507%	2,596,579	-6.747%
2026-06-30	80.9400	85.3100	80.9400	84.5800	+3.335%	2,073,808	-4.410%
2026-06-29	83.1800	83.1800	79.3500	81.8500	-0.353%	2,212,765	-1.222%
2026-06-26	83.5100	84.8400	79.1000	82.1400	+0.110%	6,007,022	-1.570%
2026-06-25	84.2520	84.7800	80.6300	82.0500	-3.906%	1,701,272	-1.463%
2026-06-24	85.3500	86.6150	84.3950	85.3850	+1.035%	1,592,299	-5.311%
2026-06-23	82.5300	85.4400	81.7400	84.5100	+4.540%	2,092,062	-4.331%
2026-06-22	79.0700	82.4300	78.7000	80.8400	+0.435%	2,054,221	+0.012%
2026-06-18	79.0000	80.9700	76.8600	80.4900	+1.042%	4,687,311	+0.447%
2026-06-17	83.1500	83.5300	79.4300	79.6600	-4.724%	1,793,720	+1.494%
2026-06-16	84.8700	85.1750	82.7700	83.6100	-2.085%	2,268,670	-3.301%
2026-06-15	85.0000	86.1300	82.8700	85.3900	-1.089%	1,692,607	-5.317%
2026-06-12	88.1200	88.9000	85.6700	86.3300	-2.031%	1,279,293	-6.348%
2026-06-11	86.1600	88.8100	84.3100	88.1200	+1.497%	1,861,533	-8.250%
2026-06-10	85.4200	86.9300	83.4100	86.8200	+2.455%	1,406,090	-6.876%
2026-06-09	86.3200	87.1800	84.4300	84.7400	-2.238%	2,020,223	-4.591%
2026-06-08	83.0200	88.4200	82.4050	86.6800	+4.598%	2,657,161	-6.726%
2026-06-05	80.9100	83.0300	80.6200	82.8700	+3.355%	1,776,955	-2.438%
2026-06-04	80.2100	81.9799	79.6100	80.1800	+1.519%	1,548,974	+0.836%
2026-06-03	78.0500	79.7900	76.8800	78.9800	+1.192%	1,595,475	+2.368%
2026-06-02	78.9000	79.8900	77.3100	78.0500	-2.119%	2,192,669	+3.587%
2026-06-01	82.3800	83.5400	78.8350	79.7400	-3.486%	1,939,340	+1.392%
2026-05-29	86.2500	86.7400	82.1100	82.6200	-4.695%	1,724,176	-2.142%
2026-05-28	89.3700	89.7900	85.9500	86.6900	-2.266%	1,686,558	-6.737%
2026-05-27	85.6300	89.2150	85.0000	88.7000	+3.585%	1,818,351	-8.850%
2026-05-26	87.0000	87.1250	84.3525	85.6300	-1.246%	1,889,535	-5.582%
2026-05-22	84.8600	87.5676	84.0100	86.7100	+1.546%	2,167,755	-6.758%
2026-05-21	87.2350	87.6800	83.1000	85.3900	-3.470%	2,353,847	-5.317%
2026-05-20	88.7500	89.7500	87.2100	88.4600	-1.733%	2,206,148	-8.603%
2026-05-19	89.9750	94.8900	89.2100	90.0200	+1.844%	4,522,346	-10.187%
2026-05-18	85.1400	89.6300	84.5800	88.3900	+3.368%	2,327,371	-8.530%
2026-05-15	88.5600	88.7500	85.0100	85.5100	-1.673%	1,596,609	-5.450%
2026-05-14	88.6800	89.1900	86.3000	86.9650	-1.478%	1,916,512	-7.032%
2026-05-13	87.4600	91.5300	86.3400	88.2700	+1.588%	3,939,830	-8.406%
2026-05-12	82.0000	87.4000	81.1700	86.8900	+6.509%	3,232,074	-6.951%
2026-05-11	82.8800	83.1050	81.3300	81.5800	-1.509%	1,720,208	-0.895%
2026-05-08	81.3500	85.8400	80.5400	82.8300	+2.247%	2,917,048	-2.390%
2026-05-07	78.1400	81.7350	77.9100	81.0100	+3.514%	1,707,069	-0.198%
2026-05-06	78.7400	79.5400	77.8000	78.2600	-0.622%	1,626,166	+3.309%
2026-05-05	80.3300	80.9900	78.4300	78.7500	-2.404%	1,831,747	+2.667%
2026-05-04	80.4500	82.9500	80.3900	80.6900	-0.616%	1,823,697	+0.198%
2026-05-01	81.9500	83.0600	80.0300	81.1900	-0.806%	2,780,879	-0.419%
2026-04-30	75.5100	84.5075	75.0101	81.8500	+15.071%	5,789,311	-1.222%
2026-04-29	70.4400	71.4000	69.2900	71.1300	+0.551%	2,724,438	+13.665%
2026-04-28	72.7000	72.7000	70.1600	70.7400	-1.229%	2,057,095	+14.292%
2026-04-27	73.4500	75.0000	71.0100	71.6200	-1.837%	2,488,273	+12.887%
2026-04-24	71.5000	73.2400	70.8365	72.9600	+0.565%	1,500,729	+10.814%
2026-04-23	74.6700	75.0700	70.4900	72.5500	-3.254%	3,006,736	+11.440%
2026-04-22	75.1300	75.7800	74.1300	74.9900	-0.398%	1,088,474	+7.814%
2026-04-21	74.7000	76.8300	74.0600	75.2900	+1.264%	1,861,701	+7.385%
2026-04-20	74.1500	74.6750	72.8600	74.3500	+0.270%	1,403,891	+8.742%
2026-04-17	72.7750	74.6300	71.5200	74.1500	+1.312%	1,981,588	+9.036%
2026-04-16	74.9800	76.0000	72.7700	73.1900	-2.322%	2,375,320	+10.466%
2026-04-15	75.2100	76.4700	74.3725	74.9300	-0.346%	1,493,603	+7.901%
2026-04-14	75.4500	75.9100	74.1622	75.1900	-1.131%	1,478,848	+7.528%
2026-04-13	77.3800	77.3800	74.2300	76.0500	-1.451%	1,660,771	+6.312%
2026-04-10	75.5700	77.2500	74.9300	77.1700	+1.513%	1,237,224	+4.769%
2026-04-09	75.8000	76.9000	75.4800	76.0200	+0.356%	1,659,045	+6.354%
2026-04-08	77.3500	77.3700	74.5200	75.7500	-1.776%	2,187,793	+6.733%
2026-04-07	78.0500	79.2850	76.8300	77.1200	-0.400%	1,520,726	+4.837%
2026-04-06	75.9800	78.0600	75.7900	77.4300	-0.142%	1,434,186	+4.417%
2026-04-02	76.3700	77.8900	75.2200	77.5400	+2.215%	1,315,062	+4.269%
2026-04-01	76.6100	76.7500	75.2000	75.8600	-1.647%	1,518,301	+6.578%
2026-03-31	77.1600	78.5550	76.4200	77.1300	-0.168%	1,694,114	+4.823%
2026-03-30	77.1300	78.4400	76.7400	77.2600	-0.181%	1,653,767	+4.647%
2026-03-27	77.0800	78.4700	76.6200	77.4000	+0.168%	1,801,021	+4.457%
2026-03-26	75.6500	78.1100	75.2600	77.2700	+2.671%	1,710,584	+4.633%
2026-03-25	76.4100	76.4600	73.1800	75.2600	-0.516%	2,348,809	+7.428%
2026-03-24	79.0600	80.3200	75.6000	75.6500	-4.119%	2,348,475	+6.874%
2026-03-23	80.9400	81.7700	77.4200	78.9000	-3.545%	3,137,893	+2.471%
2026-03-20	84.0600	85.0000	81.7600	81.8000	-3.218%	3,877,740	-1.161%
2026-03-19	84.2100	85.5000	83.2900	84.5200	+0.225%	3,502,521	-4.342%
2026-03-18	81.2400	85.5800	80.9900	84.3300	+4.021%	3,915,233	-4.127%
2026-03-17	82.0000	84.0800	81.0200	81.0700	-0.808%	2,046,381	-0.271%
2026-03-16	81.4600	82.0599	79.5200	81.7300	-0.402%	3,051,934	-1.077%
2026-03-13	79.5300	82.2000	78.3300	82.0600	+4.084%	2,506,352	-1.475%
2026-03-12	75.5000	80.2600	75.1400	78.8400	+4.632%	2,808,494	+2.549%
2026-03-11	75.7500	76.7700	75.0000	75.3500	-1.219%	1,721,281	+7.299%
2026-03-10	78.9300	79.4000	75.2500	76.2800	-1.941%	2,476,182	+5.991%
2026-03-09	79.1800	79.7600	76.0000	77.7900	-3.065%	3,534,775	+3.934%
2026-03-06	77.0000	80.3300	76.6600	80.2500	+4.343%	2,767,148	+0.748%
2026-03-05	76.1700	77.2200	75.1300	76.9100	+0.602%	2,119,733	+5.123%
2026-03-04	78.1250	78.7700	75.1500	76.4500	-1.975%	2,879,513	+5.755%
2026-03-03	73.6900	78.4400	72.7320	77.9900	+5.406%	3,289,866	+3.667%
2026-03-02	72.5100	74.5350	72.5000	73.9900	+0.162%	1,922,209	+9.272%
2026-02-27	75.3300	75.9600	73.1700	73.8700	-2.469%	2,489,568	+9.449%
2026-02-26	74.5100	76.0784	74.1675	75.7400	+2.726%	2,778,379	+6.747%
2026-02-25	73.5600	76.6800	72.4100	73.7300	-0.297%	5,946,303	+9.657%
2026-02-24	72.0800	74.0200	69.6350	73.9500	+3.427%	3,696,747	+9.331%
2026-02-23	66.9400	72.6100	66.7101	71.5000	+5.957%	5,172,230	+13.077%
2026-02-20	68.0000	69.3200	65.0100	67.4800	-0.545%	6,235,576	+19.813%
2026-02-19	67.8500	69.1500	67.5400	67.8500	+0.266%	3,517,344	+19.160%
2026-02-18	67.2900	68.3900	66.1000	67.6700	+0.163%	2,660,780	+19.477%
2026-02-17	69.5700	70.9700	66.1900	67.5600	-2.030%	2,789,503	+19.671%
2026-02-13	67.6300	69.6380	67.2300	68.9600	+1.967%	3,437,831	+17.242%
2026-02-12	65.8200	68.4200	65.6400	67.6300	+2.985%	2,756,815	+19.548%
2026-02-11	65.5000	66.0800	64.7500	65.6700	+0.168%	2,316,302	+23.116%
2026-02-10	65.7500	66.5650	64.8500	65.5600	-0.440%	2,983,246	+23.322%
2026-02-09	67.6800	68.0550	65.7000	65.8500	-2.184%	2,706,480	+22.779%
2026-02-06	66.3400	68.5300	66.3300	67.3200	+1.477%	2,149,656	+20.098%
2026-02-05	70.1200	71.5000	66.1700	66.3400	-4.519%	3,042,278	+21.872%
2026-02-04	68.4100	71.5000	68.4100	69.4800	+2.011%	3,436,871	+16.364%
2026-02-03	69.0000	69.6700	67.6396	68.1100	-2.127%	4,068,981	+18.705%
2026-02-02	70.4600	71.1900	68.4600	69.5900	-1.862%	3,414,791	+16.180%
2026-01-30	71.1200	71.1750	69.8900	70.9100	+0.354%	2,373,985	+14.018%
2026-01-29	69.9800	71.1700	69.5200	70.6600	+0.713%	2,098,587	+14.421%
2026-01-28	71.4500	71.8000	69.6650	70.1600	-1.030%	2,253,603	+15.237%
2026-01-27	72.0900	72.1100	69.2900	70.8900	-2.167%	2,949,061	+14.050%
2026-01-26	71.5000	73.8890	71.5000	72.4600	+1.428%	2,433,025	+11.579%
2026-01-23	70.6500	72.1000	70.6000	71.4400	+1.262%	2,564,501	+13.172%
2026-01-22	71.2100	71.8100	69.3100	70.5500	-1.080%	3,185,772	+14.600%
2026-01-21	72.0800	73.4100	71.0000	71.3200	-1.695%	5,855,164	+13.362%
2026-01-20	78.5900	78.8400	72.0000	72.5500	-7.685%	4,926,550	+11.440%
2026-01-16	81.3400	81.6699	78.0450	78.5900	-3.582%	2,818,442	+2.876%
2026-01-15	81.0000	82.7150	80.2500	81.5100	+0.111%	2,520,461	-0.810%
2026-01-14	80.4100	82.2000	80.2300	81.4200	+0.444%	2,336,583	-0.700%
2026-01-13	80.0100	81.3500	78.9600	81.0600	+1.072%	1,853,943	-0.259%
2026-01-12	77.3200	80.7700	77.0800	80.2000	+3.886%	2,632,600	+0.810%
2026-01-09	77.2500	78.6200	76.7000	77.2000	+0.143%	2,582,702	+4.728%
2026-01-08	74.3800	77.9996	74.3800	77.0900	+3.158%	3,846,109	+4.877%
2026-01-07	77.4700	77.6000	74.6800	74.7300	-2.948%	3,096,509	+8.189%
2026-01-06	79.9900	80.1900	76.5700	77.0000	-3.678%	3,711,073	+5.000%
2026-01-05	80.6400	81.5300	79.1100	79.9400	-0.868%	2,540,895	+1.138%
2026-01-02	79.5200	81.3000	79.2500	80.6400	+1.218%	1,829,860	+0.260%
2025-12-31	79.7300	81.2000	79.4500	79.6700	-0.599%	1,414,860	+1.481%
2025-12-30	80.6800	81.2300	79.9000	80.1500	-0.657%	1,441,290	+0.873%
2025-12-29	79.7200	80.8950	79.1700	80.6800	+1.357%	2,005,005	+0.211%
2025-12-26	79.6300	80.2700	79.0200	79.6000	-0.100%	1,047,437	+1.570%
2025-12-24	78.3300	80.2100	77.4000	79.6800	+1.997%	1,307,441	+1.468%
2025-12-23	80.2500	80.4489	77.3300	78.1200	-2.654%	2,413,682	+3.495%
2025-12-22	81.4800	81.6700	79.3900	80.2500	-1.691%	2,731,098	+0.748%
2025-12-19	80.5000	81.9800	80.2350	81.6300	+1.847%	3,435,816	-0.956%
2025-12-18	80.8800	81.5300	79.7800	80.1500	-0.988%	3,118,875	+0.873%
2025-12-17	79.4100	81.8200	79.1100	80.9500	+2.171%	1,942,819	-0.124%
2025-12-16	80.5200	81.0900	79.0500	79.2300	-1.443%	1,989,710	+2.045%
2025-12-15	79.9800	81.1400	79.6200	80.3900	+1.069%	1,828,975	+0.572%
2025-12-12	80.4600	81.0725	79.2350	79.5400	-0.475%	1,437,728	+1.647%
2025-12-11	80.0200	81.2150	79.6800	79.9200	-0.720%	1,774,187	+1.164%
2025-12-10	83.1300	83.5250	78.7200	80.5000	-3.292%	3,900,074	+0.435%
2025-12-09	83.9800	84.4500	82.7900	83.2400	-0.311%	1,361,893	-2.871%
2025-12-08	85.5500	85.7650	83.0300	83.5000	-2.385%	2,397,962	-3.174%
2025-12-05	85.0400	87.3453	84.3700	85.5400	+0.340%	1,694,971	-5.483%
2025-12-04	84.9800	85.8900	84.1000	85.2500	+0.176%	1,652,312	-5.161%
2025-12-03	84.7900	85.4900	84.5000	85.1000	+0.342%	1,514,168	-4.994%
2025-12-02	86.1050	86.1050	83.7500	84.8100	-1.223%	2,047,169	-4.669%
2025-12-01	83.8000	86.6900	83.1050	85.8600	+2.446%	2,327,768	-5.835%
2025-11-28	83.6500	84.8200	83.3800	83.8100	+0.624%	957,262	-3.532%
2025-11-26	81.5300	84.4150	80.9900	83.2900	+2.840%	2,069,825	-2.930%
2025-11-25	79.5700	81.6700	79.5000	80.9900	+1.887%	2,074,084	-0.173%
2025-11-24	81.0000	81.7600	78.4489	79.4900	-2.860%	3,660,078	+1.711%
2025-11-21	80.4000	82.7500	80.1100	81.8300	+2.083%	2,557,979	-1.198%
2025-11-20	82.4000	82.8700	80.0000	80.1600	-2.017%	2,169,594	+0.861%
2025-11-19	81.4400	82.5800	79.4000	81.8100	+0.826%	1,998,173	-1.173%
2025-11-18	82.2100	82.3200	79.8700	81.1400	-1.744%	2,036,439	-0.357%
2025-11-17	82.0700	82.9200	81.3550	82.5800	+0.966%	1,837,048	-2.095%
2025-11-14	82.0000	82.8100	80.2800	81.7900	+0.122%	1,769,467	-1.149%
2025-11-13	82.3600	82.4000	80.9700	81.6900	-0.524%	2,749,028	-1.028%
2025-11-12	78.3700	82.5300	78.0000	82.1200	+5.255%	2,511,982	-1.547%
2025-11-11	79.1500	79.2500	77.8650	78.0200	-1.228%	2,100,176	+3.627%
2025-11-10	78.8000	79.6300	78.0700	78.9900	+0.241%	2,912,983	+2.355%
2025-11-07	75.9300	79.3200	75.9300	78.8000	+1.233%	3,724,950	+2.602%
2025-11-06	79.1500	79.1500	76.8650	77.8400	-2.395%	2,810,788	+3.867%
2025-11-05	83.1200	83.3150	79.1550	79.7500	-4.708%	3,602,515	+1.379%
2025-11-04	84.7700	86.2400	81.9300	83.6900	-0.155%	4,145,736	-3.393%
2025-11-03	78.8500	84.0300	76.8800	83.8200	+6.155%	5,397,874	-3.543%
2025-10-31	77.3400	80.9700	76.8825	78.9600	+2.214%	6,761,646	+2.394%
2025-10-30	81.4900	82.2000	75.7500	77.2500	-26.112%	12,054,114	+4.660%
2025-10-29	105.4000	106.0400	103.3500	104.5500	-2.107%	3,938,676	-22.669%
2025-10-28	105.8900	107.3100	104.2900	106.8000	0.000%	1,962,711	-24.298%
2025-10-27	106.1700	107.0000	104.2201	106.8000	+0.522%	2,485,050	-24.298%
2025-10-24	109.2400	109.2400	105.4650	106.2450	-1.879%	1,846,368	-23.902%
2025-10-23	108.0100	109.6100	107.5900	108.2800	+0.167%	1,962,329	-25.332%
2025-10-22	109.4200	110.0025	107.2600	108.1000	-1.763%	1,862,571	-25.208%
2025-10-21	110.9300	111.8300	109.1391	110.0400	-0.389%	1,973,271	-26.527%
2025-10-20	112.4400	113.4850	109.2630	110.4700	-1.172%	1,763,805	-26.813%
2025-10-17	112.6700	112.7200	110.9050	111.7800	+0.206%	1,674,838	-27.670%
2025-10-16	113.6650	114.3200	109.4401	111.5500	-2.252%	2,278,356	-27.521%
2025-10-15	112.2500	114.3400	110.1700	114.1200	+2.691%	3,498,130	-29.154%
2025-10-14	108.0300	111.3050	108.0000	111.1300	+4.259%	3,226,817	-27.247%
2025-10-13	104.2600	110.1050	104.0000	106.5900	+3.747%	3,132,059	-24.149%
2025-10-10	104.6600	104.6600	102.4000	102.7400	-1.259%	2,013,980	-21.306%
2025-10-09	104.8000	105.8000	103.2676	104.0500	-0.316%	2,591,985	-22.297%
2025-10-08	103.9800	105.2700	101.3650	104.3800	+1.497%	3,108,946	-22.543%
2025-10-07	101.6000	102.9750	98.7450	102.8400	+1.061%	3,973,171	-21.383%
2025-10-06	105.8100	105.9050	101.6500	101.7600	-3.937%	2,555,697	-20.548%
2025-10-03	105.1300	106.2900	102.4000	105.9300	+0.589%	2,873,825	-23.676%
2025-10-02	106.1700	106.5900	104.4137	105.3100	-1.726%	1,899,702	-23.227%
2025-10-01	108.6400	110.3800	107.1100	107.1600	-1.507%	2,495,671	-24.552%
2025-09-30	108.9900	110.2000	107.6500	108.8000	-0.594%	2,661,894	-25.689%
2025-09-29	110.4400	111.0400	107.8892	109.4500	-0.391%	2,693,073	-26.131%
2025-09-26	111.4700	112.4800	109.3400	109.8800	-1.329%	2,135,007	-26.420%
2025-09-25	115.7800	116.4700	111.0600	111.3600	-3.784%	2,665,522	-27.398%
2025-09-24	119.1800	119.9100	115.5801	115.7400	-3.049%	1,975,621	-30.145%
2025-09-23	119.8800	119.9750	118.2100	119.3800	-0.176%	2,321,248	-32.275%
2025-09-22	120.0600	121.0450	119.3450	119.5900	-0.681%	1,906,779	-32.394%
2025-09-19	121.9200	122.3350	119.5112	120.4100	-1.906%	3,766,620	-32.854%
2025-09-18	123.0950	124.9400	121.9400	122.7500	-0.494%	2,586,389	-34.134%
2025-09-17	126.0000	126.8450	122.8900	123.3600	-1.721%	2,240,827	-34.460%
2025-09-16	128.2600	128.4000	125.0800	125.5200	-2.607%	3,469,066	-35.588%
2025-09-15	135.2100	135.7600	128.3700	128.8800	-5.221%	2,532,673	-37.267%
2025-09-12	137.0600	139.7100	135.8000	135.9800	-1.263%	1,549,199	-40.543%
2025-09-11	134.8600	139.1900	134.6380	137.7200	+2.699%	1,899,957	-41.294%
2025-09-10	136.0700	137.7000	132.7200	134.1000	-1.408%	2,590,025	-39.709%
2025-09-09	139.2800	139.5050	135.7550	136.0150	-2.400%	1,712,062	-40.558%
2025-09-08	138.9100	140.1200	138.3050	139.3600	+0.382%	1,026,208	-41.985%
2025-09-05	140.1500	141.2400	136.6150	138.8300	-0.885%	1,358,251	-41.763%
2025-09-04	139.0000	141.0700	138.6500	140.0700	+1.251%	1,784,092	-42.279%
2025-09-03	137.9500	138.6100	136.3300	138.3400	-0.216%	1,535,350	-41.557%
2025-09-02	138.4500	140.0000	137.5000	138.6400	-1.352%	2,103,050	-41.683%
2025-08-29	141.4700	141.7800	139.4300	140.5400	-0.622%	1,439,109	-42.472%
2025-08-28	144.7000	144.7000	141.0600	141.4200	-2.192%	1,840,334	-42.830%
2025-08-27	144.3500	145.5800	144.1500	144.5900	+0.215%	1,060,447	-44.083%
2025-08-26	145.4500	146.1100	144.0700	144.2800	-0.709%	1,722,572	-43.963%
2025-08-25	146.3500	147.1600	143.9400	145.3100	-0.663%	1,229,950	-44.360%
2025-08-22	147.6700	149.6600	145.2700	146.2800	-1.435%	1,731,733	-44.729%
2025-08-21	150.0500	150.2000	146.8000	148.4100	-1.754%	1,341,735	-45.523%
2025-08-20	147.5200	152.2500	147.4400	151.0600	+2.587%	2,162,198	-46.478%
2025-08-19	146.7000	148.5668	145.7600	147.2500	+1.826%	1,339,183	-45.093%
2025-08-18	145.2200	146.1900	143.8700	144.6100	-0.707%	1,220,841	-44.091%
2025-08-15	144.4800	146.1849	142.2500	145.6400	+1.555%	1,386,818	-44.486%
2025-08-14	147.1300	149.1000	143.1500	143.4100	-1.895%	1,572,551	-43.623%
2025-08-13	144.6000	147.1300	141.4300	146.1800	-1.116%	3,033,029	-44.691%
2025-08-12	148.0500	149.0250	144.8200	147.8300	-0.612%	1,567,914	-45.309%
2025-08-11	149.2000	150.7600	148.1901	148.7400	-0.168%	1,200,187	-45.643%
2025-08-08	151.0600	153.7500	148.3300	148.9900	-1.520%	1,033,945	-45.735%
2025-08-07	151.2700	152.3200	149.3300	151.2900	+0.358%	1,428,276	-46.560%
2025-08-06	150.1300	151.5600	148.5100	150.7500	+1.012%	1,591,686	-46.368%
2025-08-05	155.4700	157.3500	148.8000	149.2400	-2.971%	1,522,886	-45.826%
2025-08-04	155.3400	160.4900	153.6100	153.8100	-0.175%	1,833,613	-47.435%
2025-08-01	154.5100	155.7600	151.5400	154.0800	+1.676%	2,044,875	-47.527%
2025-07-31	152.5100	156.9600	144.5700	151.5400	-4.125%	4,748,253	-46.648%
2025-07-30	156.7400	159.4000	155.2000	158.0600	+0.714%	2,048,699	-48.849%
2025-07-29	159.6000	159.8000	156.3200	156.9400	-1.667%	1,346,614	-48.483%
2025-07-28	161.4500	161.4900	159.0050	159.6000	-0.913%	1,245,237	-49.342%
2025-07-25	164.7900	165.9674	160.8900	161.0700	-2.026%	1,063,565	-49.804%
2025-07-24	164.2100	165.2030	162.5600	164.4000	+0.649%	1,050,921	-50.821%
2025-07-23	164.0400	165.2400	162.9800	163.3400	-0.693%	776,535	-50.502%
2025-07-22	165.2500	167.3500	162.9500	164.4800	-1.041%	894,274	-50.845%
2025-07-21	164.9800	168.1000	164.2600	166.2100	+0.338%	864,446	-51.357%
2025-07-18	170.4900	170.4900	164.6400	165.6500	-2.335%	1,180,973	-51.192%
2025-07-17	168.3000	171.1500	166.8000	169.6100	+1.399%	1,460,217	-52.332%
2025-07-16	165.2200	167.9700	164.1100	167.2700	+1.591%	1,149,836	-51.665%
2025-07-15	164.5300	165.4100	162.9600	164.6500	+0.067%	1,841,658	-50.896%
2025-07-14	159.8200	165.0502	159.7800	164.5400	+3.031%	1,178,662	-50.863%
2025-07-11	159.3000	160.4500	158.7000	159.7000	+0.617%	832,272	-49.374%
2025-07-10	160.1400	160.1400	157.0400	158.7200	-0.645%	1,335,431	-49.061%
2025-07-09	160.4300	161.1500	157.6900	159.7500	+0.548%	1,139,718	-49.390%
2025-07-08	164.5600	165.8000	158.4250	158.8800	-3.234%	1,582,330	-49.113%
2025-07-07	161.7500	164.2650	159.5900	164.1900	+1.171%	1,512,075	-50.758%
2025-07-03	159.9000	162.5900	158.1900	162.2900	+1.495%	1,053,884	-50.182%
2025-07-02	160.2100	162.6500	157.2500	159.9000	-1.357%	2,223,378	-49.437%
2025-07-01	164.6500	167.4900	160.2600	162.1000	-1.543%	1,759,410	-50.123%
2025-06-30	162.2500	165.3600	161.6900	164.6400	+1.548%	2,200,747	-50.893%
2025-06-27	159.6900	164.8800	153.3500	162.1300	+1.053%	16,930,783	-50.133%
2025-06-26	164.7500	165.4999	159.3700	160.4400	-2.539%	1,720,627	-49.607%
2025-06-25	167.0000	167.3015	163.1900	164.6200	-1.111%	1,423,716	-50.887%
2025-06-24	173.2900	173.9600	164.8400	166.4700	-3.936%	2,121,813	-51.433%
2025-06-23	166.5000	173.5300	166.0000	173.2900	+4.417%	1,899,685	-53.344%
2025-06-20	163.7350	167.1150	162.6000	165.9600	+2.533%	4,442,184	-51.283%
2025-06-18	162.4200	163.4390	160.1200	161.8600	+0.403%	1,322,797	-50.049%
2025-06-17	160.2500	164.7100	159.9400	161.2100	+0.411%	2,063,927	-49.848%
2025-06-16	158.3800	162.3300	158.3500	160.5500	+1.665%	1,611,733	-49.642%
2025-06-13	156.3400	159.3400	155.3839	157.9200	+0.560%	1,482,778	-48.803%
2025-06-12	160.9100	161.7300	155.1000	157.0400	-1.786%	2,557,088	-48.516%
2025-06-11	160.7200	164.1200	159.6900	159.8950	-1.226%	1,463,042	-49.436%
2025-06-10	166.2800	166.6500	158.0000	161.8800	-2.329%	1,793,959	-50.056%
2025-06-09	169.1100	169.1350	161.7200	165.7400	-2.028%	1,776,554	-51.219%
2025-06-06	168.3000	169.6750	166.0200	169.1700	+0.625%	1,121,678	-52.208%
2025-06-05	170.9800	170.9800	165.8000	168.1200	-1.765%	1,610,373	-51.909%
2025-06-04	174.4100	175.0399	170.1500	171.1400	-2.323%	1,265,154	-52.758%
2025-06-03	179.9400	182.0000	169.1500	175.2100	-2.406%	1,875,265	-53.855%
2025-06-02	173.3700	179.6000	173.3700	179.5300	+3.859%	2,187,706	-54.966%
2025-05-30	167.4300	173.9900	167.3500	172.8600	+3.243%	2,423,980	-53.228%
2025-05-29	169.4700	169.8700	162.5300	167.4300	-1.087%	1,383,531	-51.711%
2025-05-28	164.4300	170.9500	164.4300	169.2700	+3.025%	1,906,195	-52.236%
2025-05-27	163.6200	166.0100	162.0000	164.3000	+0.532%	1,900,039	-50.791%
2025-05-23	160.8220	164.9600	160.8220	163.4300	+1.026%	1,095,586	-50.529%
2025-05-22	165.0000	166.5000	161.6500	161.7700	-1.767%	1,549,810	-50.022%
2025-05-21	166.4300	166.5900	163.6143	164.6800	-1.988%	1,140,611	-50.905%
2025-05-20	168.6500	169.4480	166.7800	168.0200	-0.539%	829,078	-51.881%
2025-05-19	166.7200	169.2050	166.1190	168.9300	+0.148%	876,457	-52.140%
2025-05-16	163.1600	168.7700	162.9700	168.6800	+4.588%	1,540,723	-52.069%
2025-05-15	157.7100	163.3700	157.7100	161.2800	+1.767%	1,657,233	-49.870%
2025-05-14	158.8600	159.6200	156.0200	158.4800	+0.006%	1,498,035	-48.984%
2025-05-13	158.1200	165.2000	157.4086	158.4700	+0.943%	2,511,262	-48.981%
2025-05-12	162.6200	163.6297	154.6000	156.9900	-2.955%	2,128,742	-48.500%
2025-05-09	159.5600	161.9674	158.8000	161.7700	+2.270%	1,719,920	-50.022%
2025-05-08	168.0400	168.2921	157.8200	158.1800	-5.671%	2,898,369	-48.887%
2025-05-07	170.3600	171.0550	165.5600	167.6900	-1.039%	1,802,744	-51.786%
2025-05-06	170.1800	171.2400	168.5000	169.4500	-1.888%	1,423,286	-52.287%
2025-05-05	171.9600	173.2514	169.0800	172.7100	-0.701%	1,662,755	-53.187%
2025-05-02	173.0000	178.1600	171.7500	173.9300	+1.322%	2,009,562	-53.516%
2025-05-01	165.2700	175.9400	165.0800	171.6600	+0.386%	3,028,162	-52.901%
2025-04-30	168.7600	171.6200	166.9500	171.0000	-0.754%	2,875,338	-52.719%
2025-04-29	169.0600	172.7700	167.6400	172.3000	+1.496%	1,593,242	-53.076%
2025-04-28	168.3800	169.8950	165.9300	169.7600	+1.030%	2,465,586	-52.374%
2025-04-25	167.4800	168.4500	165.2900	168.0300	+0.810%	919,074	-51.884%
2025-04-24	163.7300	167.3800	162.3050	166.6800	+1.221%	1,350,968	-51.494%
2025-04-23	167.4800	169.2300	163.5764	164.6700	+0.839%	1,509,437	-50.902%
2025-04-22	160.3200	164.8879	158.0500	163.3000	+3.009%	1,613,762	-50.490%
2025-04-21	160.3100	162.4400	156.0000	158.5300	-1.012%	1,123,019	-49.000%
2025-04-17	159.1900	161.5300	158.2234	160.1500	+0.445%	1,272,318	-49.516%
2025-04-16	158.7100	160.9700	157.1770	159.4400	-0.468%	1,421,558	-49.291%
2025-04-15	160.6800	163.8600	159.9200	160.1900	-0.050%	1,323,913	-49.529%
2025-04-14	160.1900	162.7600	157.5400	160.2700	+1.908%	1,332,470	-49.554%
2025-04-11	155.6500	157.9800	153.0700	157.2700	+2.176%	1,407,886	-48.592%
2025-04-10	150.6340	157.5100	150.6340	153.9200	+0.169%	1,615,781	-47.473%
2025-04-09	144.2000	157.5800	142.8700	153.6600	+6.244%	2,245,030	-47.384%
2025-04-08	153.6700	155.5500	142.4300	144.6300	-1.806%	2,219,645	-44.099%
2025-04-07	138.2640	153.6739	138.2640	147.2900	+1.377%	3,543,474	-45.108%
2025-04-04	149.7000	154.6100	143.5900	145.2900	-5.213%	3,152,596	-44.353%
2025-04-03	150.0400	157.6600	149.2100	153.2800	-3.196%	1,861,348	-47.253%
2025-04-02	152.0700	159.0200	152.0700	158.3400	+1.990%	1,265,217	-48.939%
2025-04-01	151.1500	156.0000	150.9700	155.2500	+1.710%	1,313,293	-47.923%
2025-03-31	145.8500	152.7800	145.6400	152.6400	+3.306%	1,534,529	-47.032%
2025-03-28	148.4100	148.8600	144.9100	147.7550	-0.374%	1,036,936	-45.281%
2025-03-27	149.8800	151.2700	146.1000	148.3100	-0.981%	1,054,097	-45.486%
2025-03-26	149.7500	151.8700	148.5000	149.7800	+0.053%	1,162,879	-46.021%
2025-03-25	145.7300	150.7700	143.3100	149.7000	+2.943%	1,585,550	-45.992%
2025-03-24	143.1300	146.4800	143.1300	145.4200	+2.128%	1,558,066	-44.402%
2025-03-21	137.9900	143.4581	137.5400	142.3900	+1.875%	1,950,583	-43.219%
2025-03-20	138.3750	142.2900	138.3750	139.7700	-0.746%	1,002,578	-42.155%
2025-03-19	137.4500	142.3300	136.2029	140.8200	+2.184%	1,108,813	-42.586%
2025-03-18	140.1900	140.4850	135.2800	137.8100	-2.255%	875,439	-41.332%
2025-03-17	137.4900	142.1900	135.3800	140.9900	+3.101%	1,395,445	-42.656%
2025-03-14	134.9700	137.9900	134.0000	136.7500	+2.373%	991,130	-40.878%
2025-03-13	138.8200	138.8200	131.0090	133.5800	-2.780%	968,353	-39.474%
2025-03-12	138.9600	142.0000	135.6500	137.4000	+1.846%	1,529,069	-41.157%
2025-03-11	132.2500	138.7900	131.0500	134.9100	+1.627%	1,822,879	-40.071%
2025-03-10	134.8900	136.4200	130.8000	132.7500	-3.081%	1,900,097	-39.096%
2025-03-07	137.2600	138.7800	130.0600	136.9700	-0.825%	2,392,098	-40.972%
2025-03-06	141.2800	144.7600	137.7900	138.1100	-4.561%	1,359,261	-41.460%
2025-03-05	144.7600	146.9450	143.3400	144.7100	-0.440%	1,038,562	-44.130%
2025-03-04	146.1650	147.7800	141.6600	145.3500	-1.102%	1,640,887	-44.376%