SGP
SpyGlass Pharma, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:42:06 AM EDT
25.16USD+0.923%(+0.23)42,800
20.64Bid28.62Ask7.98SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
25.36USD+1.725%(+0.43)
SGP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.90 | 25.23 | 24.59 | 25.16 | +0.963% | 42,800 | 0.000% |
| 2026-10-02 | 26.73 | 27.11 | 24.68 | 24.92 | -5.962% | 142,059 | +0.963% |
| 2026-10-01 | 26.30 | 26.81 | 25.34 | 26.50 | +1.923% | 101,101 | -5.057% |
| 2026-09-30 | 25.44 | 26.52 | 25.05 | 26.00 | +2.201% | 79,569 | -3.231% |
| 2026-09-29 | 25.84 | 26.25 | 24.39 | 25.44 | -2.079% | 67,866 | -1.101% |
| 2026-09-28 | 26.97 | 27.25 | 25.98 | 25.98 | -4.027% | 119,999 | -3.156% |
| 2026-09-25 | 27.51 | 27.92 | 26.84 | 27.07 | -2.098% | 96,410 | -7.056% |
| 2026-09-24 | 28.22 | 28.22 | 26.64 | 27.65 | -1.811% | 81,364 | -9.005% |
| 2026-09-23 | 28.98 | 29.28 | 27.76 | 28.16 | -1.847% | 149,328 | -10.653% |
| 2026-09-22 | 27.98 | 29.07 | 27.85 | 28.69 | +2.611% | 171,654 | -12.304% |
| 2026-09-21 | 29.40 | 29.96 | 27.29 | 27.96 | -3.851% | 174,297 | -10.014% |
| 2026-09-18 | 29.25 | 29.47 | 27.33 | 29.08 | -0.852% | 613,827 | -13.480% |
| 2026-09-17 | 29.12 | 29.75 | 28.62 | 29.33 | +2.552% | 235,599 | -14.218% |
| 2026-09-16 | 29.21 | 29.41 | 27.13 | 28.60 | -1.243% | 186,220 | -12.028% |
| 2026-09-15 | 28.57 | 29.04 | 27.00 | 28.96 | +1.047% | 131,674 | -13.122% |
| 2026-09-14 | 27.56 | 28.75 | 27.56 | 28.66 | +4.142% | 130,173 | -12.212% |
| 2026-09-11 | 27.68 | 28.40 | 27.29 | 27.52 | +0.769% | 169,468 | -8.576% |
| 2026-09-10 | 27.06 | 28.00 | 27.01 | 27.31 | -0.691% | 83,606 | -7.873% |
| 2026-09-09 | 28.77 | 29.17 | 27.09 | 27.50 | -4.910% | 78,444 | -8.509% |
| 2026-09-08 | 28.64 | 30.05 | 27.82 | 28.92 | -0.069% | 119,413 | -13.001% |
| 2026-09-04 | 28.81 | 29.18 | 28.03 | 28.94 | -0.172% | 75,093 | -13.062% |
| 2026-09-03 | 28.52 | 29.25 | 28.28 | 28.99 | +2.511% | 82,809 | -13.211% |
| 2026-09-02 | 26.95 | 28.73 | 26.95 | 28.28 | +5.287% | 113,499 | -11.033% |
| 2026-09-01 | 25.25 | 27.00 | 25.25 | 26.86 | +2.912% | 87,106 | -6.329% |
| 2026-08-31 | 26.42 | 26.66 | 25.53 | 26.10 | -1.211% | 64,812 | -3.602% |
| 2026-08-28 | 27.00 | 27.10 | 26.00 | 26.42 | -1.894% | 89,782 | -4.769% |
| 2026-08-27 | 26.65 | 27.39 | 26.35 | 26.93 | +1.089% | 66,048 | -6.573% |
| 2026-08-26 | 26.63 | 26.92 | 25.86 | 26.64 | +0.150% | 74,464 | -5.556% |
| 2026-08-25 | 26.45 | 26.93 | 26.16 | 26.60 | +1.295% | 60,333 | -5.414% |
| 2026-08-24 | 26.48 | 26.58 | 25.72 | 26.26 | -0.943% | 70,133 | -4.189% |
| 2026-08-21 | 26.55 | 27.44 | 26.27 | 26.51 | +1.067% | 52,294 | -5.092% |
| 2026-08-20 | 27.01 | 27.06 | 26.00 | 26.23 | -3.672% | 60,088 | -4.079% |
| 2026-08-19 | 26.31 | 27.82 | 26.18 | 27.23 | +5.379% | 124,139 | -7.602% |
| 2026-08-18 | 25.47 | 26.19 | 24.49 | 25.84 | +0.233% | 61,017 | -2.632% |
| 2026-08-17 | 26.30 | 26.95 | 25.36 | 25.78 | -1.603% | 59,703 | -2.405% |
| 2026-08-14 | 26.01 | 26.44 | 25.09 | 26.20 | +4.092% | 69,690 | -3.969% |
| 2026-08-13 | 25.27 | 26.00 | 25.01 | 25.17 | -0.396% | 77,532 | -0.040% |
| 2026-08-12 | 25.11 | 25.57 | 24.63 | 25.27 | +1.690% | 76,852 | -0.435% |
| 2026-08-11 | 25.17 | 25.58 | 24.50 | 24.85 | -1.232% | 64,993 | +1.247% |
| 2026-08-10 | 25.16 | 25.62 | 24.43 | 25.16 | -0.593% | 53,628 | 0.000% |
| 2026-08-07 | 24.63 | 25.99 | 23.29 | 25.31 | +2.263% | 72,034 | -0.593% |
| 2026-08-06 | 23.87 | 24.99 | 23.74 | 24.75 | +4.519% | 76,592 | +1.657% |
| 2026-08-05 | 24.12 | 24.28 | 23.33 | 23.68 | -1.783% | 65,128 | +6.250% |
| 2026-08-04 | 22.73 | 24.24 | 22.50 | 24.11 | +6.305% | 93,546 | +4.355% |
| 2026-08-03 | 23.12 | 23.30 | 21.85 | 22.68 | +0.666% | 103,535 | +10.935% |
| 2026-07-31 | 22.50 | 23.01 | 21.40 | 22.53 | -0.836% | 61,843 | +11.673% |
| 2026-07-30 | 22.17 | 23.77 | 21.85 | 22.72 | +3.697% | 95,755 | +10.739% |
| 2026-07-29 | 21.45 | 22.64 | 21.38 | 21.91 | +1.341% | 117,117 | +14.833% |
| 2026-07-28 | 21.02 | 21.64 | 20.95 | 21.62 | +3.842% | 69,790 | +16.374% |
| 2026-07-27 | 20.35 | 21.05 | 20.29 | 20.82 | +1.611% | 55,873 | +20.845% |
| 2026-07-24 | 21.80 | 21.80 | 20.36 | 20.49 | -1.868% | 103,818 | +22.792% |
| 2026-07-23 | 20.13 | 21.00 | 19.77 | 20.88 | +1.655% | 75,419 | +20.498% |
| 2026-07-22 | 20.22 | 20.81 | 19.98 | 20.54 | +1.332% | 91,890 | +22.493% |
| 2026-07-21 | 20.02 | 21.91 | 19.68 | 20.27 | +1.249% | 111,272 | +24.124% |
| 2026-07-20 | 20.11 | 21.04 | 19.59 | 20.02 | +1.265% | 101,756 | +25.674% |
| 2026-07-17 | 20.26 | 20.87 | 19.75 | 19.77 | -4.769% | 107,379 | +27.264% |
| 2026-07-16 | 20.17 | 21.53 | 20.17 | 20.76 | +0.777% | 159,609 | +21.195% |
| 2026-07-15 | 19.93 | 21.34 | 19.64 | 20.60 | +3.052% | 146,386 | +22.136% |
| 2026-07-14 | 19.81 | 20.58 | 19.01 | 19.99 | +0.452% | 162,416 | +25.863% |
| 2026-07-13 | 22.66 | 22.69 | 19.66 | 19.90 | -11.634% | 221,674 | +26.432% |
| 2026-07-10 | 19.91 | 22.92 | 19.53 | 22.52 | +12.207% | 169,488 | +11.723% |
| 2026-07-09 | 20.46 | 20.89 | 19.66 | 20.07 | -1.906% | 136,660 | +25.361% |
| 2026-07-08 | 19.50 | 21.49 | 19.50 | 20.46 | +4.816% | 140,853 | +22.972% |
| 2026-07-07 | 19.10 | 21.07 | 18.88 | 19.52 | +2.252% | 106,210 | +28.893% |
| 2026-07-06 | 19.06 | 19.55 | 18.56 | 19.09 | -0.313% | 127,514 | +31.797% |
| 2026-07-02 | 19.47 | 20.02 | 18.80 | 19.15 | -1.644% | 120,709 | +31.384% |
| 2026-07-01 | 22.48 | 22.80 | 19.38 | 19.47 | -12.534% | 94,233 | +29.224% |
| 2026-06-30 | 21.66 | 22.68 | 21.27 | 22.26 | +2.818% | 81,931 | +13.028% |
| 2026-06-29 | 21.25 | 21.96 | 20.50 | 21.65 | +2.219% | 105,001 | +16.212% |
| 2026-06-26 | 18.98 | 21.31 | 18.94 | 21.18 | +12.600% | 1,478,781 | +18.791% |
| 2026-06-25 | 19.71 | 20.22 | 18.75 | 18.81 | -3.785% | 109,831 | +33.759% |
| 2026-06-24 | 19.71 | 20.16 | 19.30 | 19.55 | -0.610% | 79,686 | +28.696% |
| 2026-06-23 | 19.28 | 20.27 | 19.14 | 19.67 | +1.706% | 74,119 | +27.911% |
| 2026-06-22 | 18.88 | 19.73 | 18.43 | 19.34 | +3.422% | 109,018 | +30.093% |
| 2026-06-18 | 18.36 | 19.14 | 18.32 | 18.70 | +2.747% | 144,288 | +34.545% |
| 2026-06-17 | 17.61 | 18.50 | 17.06 | 18.20 | +3.645% | 108,919 | +38.242% |
| 2026-06-16 | 18.58 | 18.81 | 17.56 | 17.56 | -7.286% | 103,710 | +43.280% |
| 2026-06-15 | 18.74 | 19.67 | 18.38 | 18.94 | +2.711% | 143,816 | +32.841% |
| 2026-06-12 | 17.92 | 18.66 | 17.92 | 18.44 | +1.935% | 57,083 | +36.443% |
| 2026-06-11 | 18.02 | 18.38 | 17.98 | 18.09 | +0.668% | 77,844 | +39.082% |
| 2026-06-10 | 18.88 | 19.10 | 17.93 | 17.97 | -1.209% | 84,427 | +40.011% |
| 2026-06-09 | 19.16 | 19.28 | 18.18 | 18.19 | -2.935% | 70,141 | +38.318% |
| 2026-06-08 | 18.91 | 19.17 | 17.93 | 18.74 | -0.213% | 77,197 | +34.258% |
| 2026-06-05 | 19.98 | 20.25 | 18.37 | 18.78 | -3.544% | 77,528 | +33.972% |
| 2026-06-04 | 19.19 | 20.01 | 18.53 | 19.47 | +4.903% | 58,501 | +29.224% |
| 2026-06-03 | 18.07 | 18.77 | 18.07 | 18.56 | +1.089% | 47,139 | +35.560% |
| 2026-06-02 | 17.89 | 18.54 | 17.60 | 18.36 | +0.218% | 45,018 | +37.037% |
| 2026-06-01 | 19.20 | 19.52 | 18.18 | 18.32 | -4.881% | 44,736 | +37.336% |
| 2026-05-29 | 20.00 | 20.00 | 19.02 | 19.26 | -2.923% | 44,588 | +30.633% |
| 2026-05-28 | 20.28 | 20.57 | 19.45 | 19.84 | -1.636% | 41,440 | +26.815% |
| 2026-05-27 | 20.59 | 21.29 | 19.73 | 20.17 | -2.182% | 52,051 | +24.740% |
| 2026-05-26 | 20.84 | 21.61 | 19.45 | 20.62 | -1.056% | 86,575 | +22.017% |
| 2026-05-22 | 21.80 | 22.35 | 20.53 | 20.84 | -5.488% | 107,184 | +20.729% |
| 2026-05-21 | 22.07 | 23.61 | 21.46 | 22.05 | +0.731% | 79,866 | +14.104% |
| 2026-05-20 | 21.31 | 22.42 | 21.05 | 21.89 | +3.255% | 37,948 | +14.938% |
| 2026-05-19 | 22.45 | 22.71 | 21.16 | 21.20 | -4.676% | 45,166 | +18.679% |
| 2026-05-18 | 23.68 | 24.09 | 21.84 | 22.24 | -4.179% | 40,665 | +13.129% |
| 2026-05-15 | 21.90 | 24.77 | 21.90 | 23.21 | -4.368% | 34,905 | +8.402% |
| 2026-05-14 | 23.95 | 24.57 | 23.45 | 24.27 | +1.889% | 31,136 | +3.667% |
| 2026-05-13 | 24.27 | 24.48 | 23.65 | 23.82 | -1.326% | 20,328 | +5.626% |
| 2026-05-12 | 23.59 | 24.35 | 23.19 | 24.14 | +1.599% | 42,719 | +4.225% |
| 2026-05-11 | 23.18 | 23.89 | 22.57 | 23.76 | +1.495% | 25,554 | +5.892% |
| 2026-05-08 | 25.77 | 25.77 | 23.40 | 23.41 | -7.798% | 31,482 | +7.475% |
| 2026-05-07 | 25.30 | 25.48 | 24.55 | 25.39 | +1.337% | 134,541 | -0.906% |
| 2026-05-06 | 24.65 | 25.65 | 24.59 | 25.05 | +2.642% | 161,612 | +0.419% |
| 2026-05-05 | 24.88 | 25.00 | 23.75 | 24.41 | 0.000% | 63,862 | +3.073% |
| 2026-05-04 | 23.98 | 25.05 | 23.98 | 24.41 | +1.793% | 64,393 | +3.073% |
| 2026-05-01 | 23.06 | 24.27 | 22.43 | 23.98 | +4.534% | 83,514 | +4.921% |
| 2026-04-30 | 22.48 | 23.35 | 22.48 | 22.94 | +3.660% | 56,833 | +9.677% |
| 2026-04-29 | 23.29 | 24.25 | 21.40 | 22.13 | -3.783% | 42,976 | +13.692% |
| 2026-04-28 | 23.98 | 24.10 | 22.72 | 23.00 | -2.748% | 19,144 | +9.391% |
| 2026-04-27 | 23.36 | 24.65 | 23.02 | 23.65 | +0.553% | 111,080 | +6.385% |
| 2026-04-24 | 23.65 | 24.00 | 21.76 | 23.52 | -0.466% | 91,540 | +6.973% |
| 2026-04-23 | 24.73 | 24.73 | 23.53 | 23.63 | -3.512% | 90,635 | +6.475% |
| 2026-04-22 | 24.75 | 24.75 | 24.12 | 24.49 | +0.164% | 54,813 | +2.736% |
| 2026-04-21 | 24.98 | 24.98 | 24.14 | 24.45 | -0.285% | 32,769 | +2.904% |
| 2026-04-20 | 24.94 | 25.50 | 24.30 | 24.52 | -1.684% | 23,088 | +2.610% |
| 2026-04-17 | 25.15 | 25.88 | 24.69 | 24.94 | -0.360% | 43,795 | +0.882% |
| 2026-04-16 | 25.06 | 25.06 | 24.37 | 25.03 | +1.213% | 22,070 | +0.519% |
| 2026-04-15 | 24.57 | 25.29 | 24.13 | 24.73 | +0.856% | 28,129 | +1.739% |
| 2026-04-14 | 24.10 | 25.28 | 23.51 | 24.52 | +2.723% | 90,285 | +2.610% |
| 2026-04-13 | 20.36 | 24.10 | 20.36 | 23.87 | +15.036% | 124,393 | +5.404% |
| 2026-04-10 | 21.35 | 21.55 | 20.60 | 20.75 | -2.215% | 82,392 | +21.253% |
| 2026-04-09 | 21.86 | 22.95 | 21.00 | 21.22 | -4.500% | 62,362 | +18.567% |
| 2026-04-08 | 21.35 | 22.30 | 21.02 | 22.22 | +5.458% | 147,973 | +13.231% |
| 2026-04-07 | 22.19 | 22.19 | 20.15 | 21.07 | -6.976% | 90,338 | +19.411% |
| 2026-04-06 | 22.34 | 22.98 | 21.40 | 22.65 | +0.846% | 123,610 | +11.082% |
| 2026-04-02 | 24.10 | 24.58 | 21.38 | 22.46 | -8.101% | 137,963 | +12.021% |
| 2026-04-01 | 25.77 | 27.23 | 24.28 | 24.44 | -5.673% | 88,809 | +2.946% |
| 2026-03-31 | 23.59 | 26.44 | 23.44 | 25.91 | +10.869% | 91,155 | -2.895% |
| 2026-03-30 | 22.60 | 23.39 | 22.14 | 23.37 | +3.361% | 67,792 | +7.659% |
| 2026-03-27 | 24.63 | 24.63 | 21.29 | 22.61 | -10.278% | 95,374 | +11.278% |
| 2026-03-26 | 24.60 | 25.78 | 24.60 | 25.20 | -0.079% | 87,255 | -0.159% |
| 2026-03-25 | 23.64 | 25.96 | 23.64 | 25.22 | +6.234% | 72,584 | -0.238% |
| 2026-03-24 | 26.01 | 26.01 | 22.41 | 23.74 | -9.905% | 145,599 | +5.981% |
| 2026-03-23 | 26.01 | 27.13 | 25.34 | 26.35 | +1.346% | 160,735 | -4.516% |
| 2026-03-20 | 25.30 | 26.26 | 25.30 | 26.00 | +1.128% | 728,465 | -3.231% |
| 2026-03-19 | 26.50 | 27.20 | 25.41 | 25.71 | -4.067% | 198,317 | -2.139% |
| 2026-03-18 | 27.03 | 27.75 | 26.62 | 26.80 | -1.471% | 174,631 | -6.119% |
| 2026-03-17 | 26.64 | 27.77 | 26.62 | 27.20 | +0.369% | 155,832 | -7.500% |
| 2026-03-16 | 26.44 | 28.20 | 26.44 | 27.10 | +2.072% | 85,239 | -7.159% |
| 2026-03-13 | 26.90 | 27.65 | 26.22 | 26.55 | +0.492% | 101,930 | -5.235% |
| 2026-03-12 | 27.01 | 27.40 | 26.36 | 26.42 | -2.509% | 74,222 | -4.769% |
| 2026-03-11 | 26.95 | 29.11 | 26.40 | 27.10 | +1.044% | 150,724 | -7.159% |
| 2026-03-10 | 27.13 | 27.41 | 26.61 | 26.82 | -1.106% | 309,587 | -6.189% |
| 2026-03-09 | 26.84 | 28.98 | 26.55 | 27.12 | +1.649% | 187,041 | -7.227% |
| 2026-03-06 | 26.59 | 27.99 | 25.25 | 26.68 | +0.984% | 97,338 | -5.697% |
| 2026-03-05 | 26.68 | 27.67 | 25.73 | 26.42 | -0.975% | 90,294 | -4.769% |
| 2026-03-04 | 27.39 | 28.00 | 26.61 | 26.68 | -0.262% | 83,368 | -5.697% |
| 2026-03-03 | 26.73 | 27.45 | 26.00 | 26.75 | +0.075% | 90,828 | -5.944% |
| 2026-03-02 | 27.90 | 28.38 | 25.50 | 26.73 | -4.536% | 57,877 | -5.874% |
| 2026-02-27 | 28.21 | 28.54 | 27.81 | 28.00 | -1.235% | 44,687 | -10.143% |
| 2026-02-26 | 28.89 | 29.13 | 28.00 | 28.35 | -2.678% | 41,051 | -11.252% |
| 2026-02-25 | 29.50 | 29.50 | 28.62 | 29.13 | -0.546% | 77,797 | -13.629% |
| 2026-02-24 | 29.49 | 29.50 | 28.25 | 29.29 | -0.204% | 41,757 | -14.100% |
| 2026-02-23 | 29.10 | 29.75 | 27.99 | 29.35 | +0.102% | 52,188 | -14.276% |
| 2026-02-20 | 29.66 | 29.79 | 28.50 | 29.32 | -1.213% | 41,425 | -14.188% |
| 2026-02-19 | 28.50 | 30.56 | 28.28 | 29.68 | +4.140% | 309,372 | -15.229% |
| 2026-02-18 | 27.96 | 28.91 | 27.43 | 28.50 | +2.925% | 205,438 | -11.719% |
| 2026-02-17 | 28.00 | 28.85 | 27.69 | 27.69 | -1.878% | 53,343 | -9.137% |
| 2026-02-13 | 27.82 | 29.47 | 27.55 | 28.22 | +2.618% | 97,217 | -10.843% |
| 2026-02-12 | 27.96 | 28.48 | 27.15 | 27.50 | -0.181% | 64,378 | -8.509% |
| 2026-02-11 | 28.02 | 28.93 | 26.77 | 27.55 | -1.006% | 44,595 | -8.675% |
| 2026-02-10 | 26.35 | 28.05 | 25.40 | 27.83 | +6.303% | 101,139 | -9.594% |
| 2026-02-09 | 25.25 | 28.43 | 24.71 | 26.18 | -0.833% | 206,498 | -3.896% |
| 2026-02-06 | 24.00 | 32.44 | 20.16 | 26.40 | -6.217% | 1,195,346 | -4.697% |
| 2009-11-03 | 28.29 | 28.39 | 27.91 | 28.15 | -0.880% | 90,956,831 | -10.622% |
| 2009-11-02 | 28.27 | 28.57 | 28.17 | 28.40 | +0.709% | 26,426,401 | -11.408% |
| 2009-10-30 | 28.34 | 28.70 | 28.08 | 28.20 | -0.809% | 52,930,682 | -10.780% |
| 2009-10-29 | 28.76 | 28.76 | 28.11 | 28.43 | -1.079% | 36,465,116 | -11.502% |
| 2009-10-28 | 29.01 | 29.10 | 28.72 | 28.74 | -0.931% | 12,791,555 | -12.457% |
| 2009-10-27 | 28.98 | 29.24 | 28.83 | 29.01 | +1.010% | 15,059,925 | -13.271% |
| 2009-10-26 | 28.95 | 29.33 | 28.63 | 28.72 | -0.863% | 16,619,084 | -12.396% |
| 2009-10-23 | 29.13 | 29.28 | 28.84 | 28.97 | -0.310% | 16,360,124 | -13.152% |
| 2009-10-22 | 28.81 | 29.16 | 28.23 | 29.06 | +0.172% | 17,615,450 | -13.421% |
| 2009-10-21 | 29.52 | 29.71 | 29.01 | 29.01 | -1.993% | 17,121,624 | -13.271% |
| 2009-10-20 | 29.71 | 29.92 | 29.58 | 29.60 | -0.370% | 14,822,989 | -15.000% |
| 2009-10-19 | 29.38 | 29.74 | 29.29 | 29.71 | +1.434% | 30,284,778 | -15.315% |
| 2009-10-16 | 29.36 | 29.45 | 29.20 | 29.29 | -0.678% | 22,353,417 | -14.100% |
| 2009-10-15 | 29.03 | 29.50 | 29.01 | 29.49 | +0.889% | 30,339,441 | -14.683% |
| 2009-10-14 | 28.76 | 29.26 | 28.53 | 29.23 | +2.346% | 48,844,755 | -13.924% |
| 2009-10-13 | 28.74 | 28.89 | 28.51 | 28.56 | -0.902% | 17,819,561 | -11.905% |
| 2009-10-12 | 28.72 | 28.89 | 28.66 | 28.82 | +0.174% | 9,126,664 | -12.700% |
| 2009-10-09 | 28.69 | 28.81 | 28.56 | 28.77 | +0.244% | 12,035,914 | -12.548% |
| 2009-10-08 | 28.61 | 28.75 | 28.53 | 28.70 | +0.490% | 7,393,479 | -12.334% |
| 2009-10-07 | 28.66 | 28.66 | 28.34 | 28.56 | -0.384% | 9,697,878 | -11.905% |
| 2009-10-06 | 28.27 | 28.71 | 28.17 | 28.67 | +1.739% | 15,093,217 | -12.243% |
| 2009-10-05 | 28.06 | 28.28 | 27.90 | 28.18 | 0.000% | 12,942,143 | -10.717% |
| 2009-10-02 | 27.78 | 28.37 | 27.73 | 28.18 | +0.751% | 24,708,049 | -10.717% |
| 2009-10-01 | 28.11 | 28.28 | 27.87 | 27.97 | -0.991% | 15,242,207 | -10.046% |
| 2009-09-30 | 28.13 | 28.26 | 27.77 | 28.25 | +0.427% | 21,021,599 | -10.938% |
| 2009-09-29 | 28.07 | 28.28 | 27.90 | 28.13 | +0.178% | 12,613,220 | -10.558% |
| 2009-09-28 | 27.56 | 28.26 | 27.45 | 28.08 | +1.961% | 8,583,372 | -10.399% |
| 2009-09-25 | 27.45 | 27.95 | 27.45 | 27.54 | +0.182% | 21,322,244 | -8.642% |
| 2009-09-24 | 27.57 | 27.76 | 27.46 | 27.49 | -0.507% | 13,096,912 | -8.476% |
| 2009-09-23 | 27.68 | 27.90 | 27.63 | 27.63 | -0.325% | 12,409,049 | -8.940% |
| 2009-09-22 | 27.89 | 27.97 | 27.66 | 27.72 | -0.681% | 13,720,736 | -9.235% |
| 2009-09-21 | 28.03 | 28.17 | 27.79 | 27.91 | -0.179% | 20,026,314 | -9.853% |
| 2009-09-18 | 28.16 | 28.37 | 27.96 | 27.96 | -0.604% | 11,908,667 | -10.014% |
| 2009-09-17 | 28.13 | 28.40 | 27.91 | 28.13 | -0.354% | 13,787,925 | -10.558% |
| 2009-09-16 | 28.58 | 28.68 | 28.13 | 28.23 | -1.225% | 13,402,612 | -10.875% |
| 2009-09-15 | 28.64 | 28.71 | 28.50 | 28.58 | -0.349% | 11,385,972 | -11.966% |
| 2009-09-14 | 28.46 | 28.73 | 28.31 | 28.68 | +0.632% | 16,359,557 | -12.273% |
| 2009-09-11 | 28.32 | 28.55 | 28.13 | 28.50 | +0.992% | 8,837,706 | -11.719% |
| 2009-09-10 | 27.76 | 28.27 | 27.67 | 28.22 | +1.292% | 10,130,818 | -10.843% |
| 2009-09-09 | 27.57 | 27.88 | 27.44 | 27.86 | +1.125% | 6,566,567 | -9.691% |
| 2009-09-08 | 27.61 | 27.61 | 27.15 | 27.55 | +0.073% | 8,804,225 | -8.675% |
| 2009-09-04 | 27.05 | 27.53 | 26.97 | 27.53 | +1.662% | 9,654,490 | -8.609% |
| 2009-09-03 | 27.47 | 27.47 | 26.89 | 27.08 | -1.204% | 8,148,832 | -7.090% |
| 2009-09-02 | 27.79 | 27.79 | 27.34 | 27.41 | -1.367% | 14,516,293 | -8.209% |
| 2009-09-01 | 27.97 | 28.28 | 27.75 | 27.79 | -1.384% | 9,790,172 | -9.464% |
| 2009-08-31 | 27.81 | 28.32 | 27.81 | 28.18 | +0.571% | 6,987,585 | -10.717% |
| 2009-08-28 | 28.33 | 28.37 | 27.96 | 28.02 | -1.094% | 9,267,417 | -10.207% |
| 2009-08-27 | 28.29 | 28.48 | 27.94 | 28.33 | +0.106% | 8,130,978 | -11.190% |
| 2009-08-26 | 28.21 | 28.41 | 28.03 | 28.30 | +0.177% | 6,791,251 | -11.095% |
| 2009-08-25 | 28.18 | 28.42 | 28.18 | 28.25 | +0.534% | 16,209,104 | -10.938% |
| 2009-08-24 | 28.39 | 28.39 | 27.99 | 28.10 | -0.496% | 9,348,540 | -10.463% |
| 2009-08-21 | 27.79 | 28.34 | 27.65 | 28.24 | +2.430% | 14,900,062 | -10.907% |
| 2009-08-20 | 27.65 | 27.72 | 27.31 | 27.57 | -0.289% | 9,807,400 | -8.741% |
| 2009-08-19 | 27.02 | 27.84 | 26.96 | 27.65 | +1.692% | 9,072,894 | -9.005% |
| 2009-08-18 | 27.04 | 27.20 | 26.77 | 27.19 | +0.332% | 9,424,648 | -7.466% |
| 2009-08-17 | 26.90 | 28.67 | 26.87 | 27.10 | -0.074% | 10,964,667 | -7.159% |
| 2009-08-14 | 27.13 | 27.20 | 26.80 | 27.12 | +0.037% | 9,053,061 | -7.227% |
| 2009-08-13 | 26.81 | 27.13 | 26.48 | 27.11 | +0.856% | 10,711,487 | -7.193% |
| 2009-08-12 | 26.58 | 27.05 | 26.43 | 26.88 | +0.939% | 8,565,423 | -6.399% |
| 2009-08-11 | 26.69 | 26.92 | 26.60 | 26.63 | -0.708% | 8,509,373 | -5.520% |
| 2009-08-10 | 26.71 | 27.07 | 26.54 | 26.82 | +0.751% | 11,208,593 | -6.189% |
| 2009-08-07 | 26.25 | 26.86 | 26.12 | 26.62 | +2.188% | 8,173,554 | -5.485% |
| 2009-08-06 | 26.28 | 26.36 | 26.05 | 26.05 | -0.724% | 8,013,549 | -3.417% |
| 2009-08-05 | 26.49 | 26.61 | 26.16 | 26.24 | -1.093% | 9,645,242 | -4.116% |
| 2009-08-04 | 26.71 | 26.86 | 26.30 | 26.53 | -0.450% | 11,311,284 | -5.164% |
| 2009-08-03 | 26.69 | 26.91 | 26.46 | 26.65 | +0.528% | 10,047,475 | -5.591% |
| 2009-07-31 | 26.60 | 26.89 | 26.49 | 26.51 | +0.038% | 15,340,785 | -5.092% |
| 2009-07-30 | 26.78 | 27.17 | 26.44 | 26.50 | -0.151% | 33,068,122 | -5.057% |
| 2009-07-29 | 26.35 | 26.60 | 26.27 | 26.54 | +0.874% | 21,680,571 | -5.200% |
| 2009-07-28 | 26.71 | 26.81 | 26.15 | 26.31 | -1.792% | 31,389,351 | -4.371% |
| 2009-07-27 | 27.03 | 27.14 | 26.56 | 26.79 | -0.667% | 29,911,732 | -6.084% |
| 2009-07-24 | 26.80 | 27.08 | 26.49 | 26.97 | +0.597% | 33,177,661 | -6.711% |
| 2009-07-23 | 26.21 | 26.96 | 26.21 | 26.81 | +2.211% | 21,857,067 | -6.154% |
| 2009-07-22 | 26.30 | 26.74 | 26.15 | 26.23 | -1.131% | 15,977,372 | -4.079% |
| 2009-07-21 | 25.72 | 26.60 | 25.71 | 26.53 | +3.754% | 15,873,987 | -5.164% |
| 2009-07-20 | 25.40 | 25.57 | 25.26 | 25.57 | +1.187% | 13,363,874 | -1.603% |
| 2009-07-17 | 25.52 | 25.52 | 25.12 | 25.27 | -0.785% | 8,807,270 | -0.435% |
| 2009-07-16 | 25.28 | 25.55 | 25.22 | 25.47 | +0.394% | 8,500,727 | -1.217% |
| 2009-07-15 | 24.83 | 25.40 | 24.66 | 25.37 | +1.806% | 15,663,497 | -0.828% |
| 2009-07-14 | 24.53 | 24.93 | 24.45 | 24.92 | +1.548% | 10,591,022 | +0.963% |
| 2009-07-13 | 24.35 | 24.64 | 24.18 | 24.54 | +0.822% | 13,121,855 | +2.526% |
| 2009-07-10 | 24.55 | 25.06 | 24.16 | 24.34 | -1.057% | 13,551,685 | +3.369% |
| 2009-07-09 | 25.35 | 25.35 | 24.42 | 24.60 | -2.651% | 12,879,655 | +2.276% |
| 2009-07-08 | 25.30 | 25.69 | 25.09 | 25.27 | +0.677% | 12,012,970 | -0.435% |
| 2009-07-07 | 25.07 | 25.45 | 24.94 | 25.10 | -0.199% | 14,816,689 | +0.239% |
| 2009-07-06 | 24.54 | 25.18 | 24.38 | 25.15 | +2.153% | 12,967,477 | +0.040% |
| 2009-07-02 | 25.00 | 25.13 | 24.54 | 24.62 | -2.379% | 7,079,684 | +2.193% |
| 2009-07-01 | 25.16 | 25.29 | 25.00 | 25.22 | +0.398% | 6,438,841 | -0.238% |
| 2009-06-30 | 25.01 | 25.16 | 24.71 | 25.12 | +0.080% | 11,254,421 | +0.159% |
| 2009-06-29 | 24.57 | 25.18 | 24.45 | 25.10 | +2.199% | 11,817,968 | +0.239% |
| 2009-06-26 | 24.17 | 24.57 | 24.06 | 24.56 | +1.153% | 12,538,449 | +2.443% |
| 2009-06-25 | 23.80 | 24.28 | 23.51 | 24.28 | +2.534% | 8,534,225 | +3.624% |
| 2009-06-24 | 23.50 | 23.80 | 23.34 | 23.68 | +1.153% | 12,884,903 | +6.250% |
| 2009-06-23 | 23.34 | 23.59 | 23.17 | 23.41 | +0.300% | 8,462,980 | +7.475% |
| 2009-06-22 | 23.43 | 23.68 | 23.34 | 23.34 | -1.933% | 14,534,011 | +7.798% |
| 2009-06-19 | 23.61 | 24.19 | 23.35 | 23.80 | +0.422% | 20,946,112 | +5.714% |
| 2009-06-18 | 23.34 | 23.83 | 23.20 | 23.70 | +2.199% | 14,591,804 | +6.160% |
| 2009-06-17 | 22.85 | 23.23 | 22.83 | 23.19 | +1.222% | 29,017,156 | +8.495% |
| 2009-06-16 | 23.12 | 23.13 | 22.88 | 22.91 | -0.737% | 20,657,105 | +9.821% |
| 2009-06-15 | 23.61 | 23.72 | 23.00 | 23.08 | -3.107% | 15,326,631 | +9.012% |
| 2009-06-12 | 23.88 | 24.43 | 23.59 | 23.82 | -0.460% | 13,073,423 | +5.626% |
| 2009-06-11 | 23.61 | 24.21 | 23.60 | 23.93 | +1.657% | 12,009,751 | +5.140% |
| 2009-06-10 | 23.71 | 23.88 | 23.44 | 23.54 | -0.127% | 11,373,122 | +6.882% |
| 2009-06-09 | 23.45 | 23.68 | 23.40 | 23.57 | +0.127% | 13,230,828 | +6.746% |
| 2009-06-08 | 23.44 | 23.85 | 23.36 | 23.54 | -1.092% | 17,294,616 | +6.882% |
| 2009-06-05 | 24.31 | 24.31 | 23.59 | 23.80 | -1.490% | 22,636,868 | +5.714% |
| 2009-06-04 | 24.54 | 24.60 | 24.03 | 24.16 | -1.428% | 13,925,232 | +4.139% |
| 2009-06-03 | 24.38 | 24.51 | 24.22 | 24.51 | -0.366% | 15,860,452 | +2.652% |
| 2009-06-02 | 24.50 | 24.67 | 24.23 | 24.60 | +0.820% | 13,499,767 | +2.276% |
| 2009-06-01 | 24.49 | 24.60 | 24.16 | 24.40 | 0.000% | 18,794,155 | +3.115% |
| 2009-05-29 | 24.10 | 24.45 | 24.05 | 24.40 | +1.455% | 42,310,971 | +3.115% |
| 2009-05-28 | 23.62 | 24.20 | 23.60 | 24.05 | +0.754% | 18,915,605 | +4.615% |
| 2009-05-27 | 23.82 | 23.99 | 23.75 | 23.87 | -0.042% | 10,690,254 | +5.404% |
| 2009-05-26 | 23.58 | 23.95 | 23.24 | 23.88 | +1.015% | 14,342,166 | +5.360% |
| 2009-05-22 | 23.53 | 23.79 | 23.41 | 23.64 | -0.169% | 14,123,283 | +6.430% |
| 2009-05-21 | 23.40 | 23.74 | 23.22 | 23.68 | +0.085% | 14,757,740 | +6.250% |
| 2009-05-20 | 23.67 | 23.90 | 23.57 | 23.66 | +0.339% | 12,914,282 | +6.340% |
| 2009-05-19 | 23.81 | 23.89 | 23.37 | 23.58 | -0.758% | 14,034,145 | +6.701% |
| 2009-05-18 | 23.43 | 23.77 | 23.19 | 23.76 | +1.756% | 13,645,246 | +5.892% |
| 2009-05-15 | 23.59 | 23.70 | 23.29 | 23.35 | -1.185% | 15,257,574 | +7.752% |
| 2009-05-14 | 23.46 | 23.73 | 23.37 | 23.63 | +0.983% | 14,923,775 | +6.475% |
| 2009-05-13 | 22.74 | 23.75 | 22.68 | 23.40 | +1.474% | 16,721,386 | +7.521% |
| 2009-05-12 | 22.80 | 23.25 | 22.59 | 23.06 | +1.675% | 21,093,637 | +9.107% |
| 2009-05-11 | 22.77 | 22.99 | 22.61 | 22.68 | -1.691% | 11,703,959 | +10.935% |
| 2009-05-08 | 23.51 | 23.51 | 22.92 | 23.07 | -1.157% | 14,362,377 | +9.059% |
| 2009-05-07 | 22.99 | 23.54 | 22.82 | 23.34 | +1.478% | 19,163,628 | +7.798% |
| 2009-05-06 | 23.21 | 23.30 | 22.81 | 23.00 | -0.303% | 17,476,968 | +9.391% |
| 2009-05-05 | 22.80 | 23.25 | 22.80 | 23.07 | +0.698% | 15,651,503 | +9.059% |
| 2009-05-04 | 23.19 | 23.19 | 22.64 | 22.91 | 0.000% | 19,556,873 | +9.821% |
| 2009-05-01 | 22.99 | 23.07 | 22.79 | 22.91 | -0.478% | 9,431,842 | +9.821% |
| 2009-04-30 | 22.96 | 23.40 | 22.76 | 23.02 | +1.276% | 16,704,180 | +9.296% |
| 2009-04-29 | 22.11 | 22.85 | 22.11 | 22.73 | +2.387% | 21,064,472 | +10.691% |
| 2009-04-28 | 22.18 | 22.39 | 21.90 | 22.20 | +0.045% | 10,783,317 | +13.333% |
| 2009-04-27 | 22.07 | 22.32 | 21.96 | 22.19 | +0.090% | 12,061,050 | +13.384% |
| 2009-04-24 | 21.98 | 22.23 | 21.77 | 22.17 | +1.279% | 15,800,993 | +13.487% |
| 2009-04-23 | 21.68 | 21.97 | 21.50 | 21.89 | +1.015% | 48,896,200 | +14.938% |
| 2009-04-22 | 21.99 | 21.99 | 21.30 | 21.67 | -1.990% | 47,910,961 | +16.105% |
| 2009-04-21 | 22.25 | 22.64 | 21.70 | 22.11 | -4.078% | 37,077,977 | +13.795% |
| 2009-04-20 | 23.00 | 23.55 | 23.00 | 23.05 | -1.243% | 15,891,933 | +9.154% |
| 2009-04-17 | 23.44 | 23.67 | 23.18 | 23.34 | +0.172% | 18,596,578 | +7.798% |
| 2009-04-16 | 23.55 | 23.58 | 22.97 | 23.30 | -0.767% | 23,674,948 | +7.983% |
| 2009-04-15 | 22.97 | 23.55 | 22.89 | 23.48 | +1.910% | 14,686,556 | +7.155% |
| 2009-04-14 | 23.24 | 23.50 | 22.98 | 23.04 | -1.412% | 12,211,663 | +9.201% |
| 2009-04-13 | 23.10 | 23.56 | 23.06 | 23.37 | +0.214% | 11,606,319 | +7.659% |
| 2009-04-09 | 23.69 | 24.00 | 23.14 | 23.32 | -1.019% | 18,566,046 | +7.890% |
| 2009-04-08 | 23.38 | 23.68 | 23.22 | 23.56 | +0.943% | 7,921,554 | +6.791% |
| 2009-04-07 | 23.36 | 23.45 | 23.09 | 23.34 | -1.227% | 15,377,286 | +7.798% |
| 2009-04-06 | 23.31 | 24.25 | 23.31 | 23.63 | +0.382% | 12,955,877 | +6.475% |
| 2009-04-03 | 23.59 | 23.90 | 23.27 | 23.54 | -0.675% | 18,031,046 | +6.882% |
| 2009-04-02 | 24.04 | 24.11 | 23.37 | 23.70 | 0.000% | 18,724,101 | +6.160% |
| 2009-04-01 | 23.25 | 23.82 | 22.86 | 23.70 | +0.637% | 21,722,262 | +6.160% |
| 2009-03-31 | 23.82 | 23.85 | 23.47 | 23.55 | -0.254% | 23,168,255 | +6.837% |
| 2009-03-30 | 23.71 | 24.00 | 23.45 | 23.61 | -2.398% | 15,134,308 | +6.565% |
| 2009-03-27 | 24.00 | 24.49 | 23.97 | 24.19 | -0.942% | 19,026,753 | +4.010% |
| 2009-03-26 | 24.41 | 24.50 | 23.93 | 24.42 | +0.618% | 19,686,389 | +3.030% |
| 2009-03-25 | 24.25 | 24.60 | 23.82 | 24.27 | +0.539% | 15,614,825 | +3.667% |
| 2009-03-24 | 24.02 | 24.48 | 23.89 | 24.14 | -0.984% | 18,322,098 | +4.225% |
| 2009-03-23 | 23.54 | 24.38 | 23.42 | 24.38 | +3.043% | 24,495,354 | +3.199% |
| 2009-03-20 | 23.29 | 23.88 | 23.21 | 23.66 | +2.825% | 32,250,820 | +6.340% |
| 2009-03-19 | 23.37 | 23.37 | 22.38 | 23.01 | -0.819% | 29,251,272 | +9.344% |
| 2009-03-18 | 23.05 | 23.65 | 22.87 | 23.20 | -0.086% | 27,245,466 | +8.448% |
| 2009-03-17 | 22.89 | 23.42 | 22.69 | 23.22 | +0.476% | 34,664,167 | +8.355% |
| 2009-03-16 | 23.74 | 24.13 | 23.08 | 23.11 | -4.544% | 38,708,738 | +8.871% |
| 2009-03-13 | 22.42 | 24.34 | 22.42 | 24.21 | +8.468% | 49,368,718 | +3.924% |
| 2009-03-12 | 20.83 | 22.38 | 20.66 | 22.32 | +7.102% | 40,130,929 | +12.724% |
| 2009-03-11 | 21.17 | 21.39 | 20.72 | 20.84 | -1.139% | 46,807,328 | +20.729% |
| 2009-03-10 | 20.51 | 21.25 | 20.40 | 21.08 | +4.719% | 75,923,742 | +19.355% |
| 2009-03-09 | 19.81 | 21.24 | 19.62 | 20.13 | +14.180% | 148,777,011 | +24.988% |
| 2009-03-06 | 16.43 | 17.66 | 16.24 | 17.63 | +8.027% | 34,146,757 | +42.711% |
| 2009-03-05 | 16.60 | 16.90 | 16.16 | 16.32 | -3.717% | 18,718,601 | +54.167% |
| 2009-03-04 | 16.60 | 17.28 | 16.45 | 16.95 | +2.293% | 16,944,082 | +48.437% |
| 2009-03-03 | 16.63 | 17.07 | 16.42 | 16.57 | +0.607% | 13,248,307 | +51.841% |
| 2009-03-02 | 17.08 | 17.08 | 16.44 | 16.47 | -5.290% | 18,226,555 | +52.763% |
| 2009-02-27 | 17.02 | 17.80 | 16.26 | 17.39 | +2.054% | 29,802,885 | +44.681% |
| 2009-02-26 | 17.68 | 17.80 | 17.01 | 17.04 | -2.906% | 15,937,475 | +47.653% |
| 2009-02-25 | 17.81 | 17.89 | 17.24 | 17.55 | -2.119% | 20,404,187 | +43.362% |
| 2009-02-24 | 17.69 | 18.09 | 17.43 | 17.93 | +1.933% | 17,758,778 | +40.323% |
| 2009-02-23 | 18.30 | 18.60 | 17.58 | 17.59 | -3.775% | 14,775,274 | +43.036% |
| 2009-02-20 | 18.32 | 18.54 | 18.00 | 18.28 | -1.773% | 14,027,021 | +37.637% |
| 2009-02-19 | 18.73 | 18.92 | 18.45 | 18.61 | -0.054% | 8,185,299 | +35.196% |
| 2009-02-18 | 18.80 | 18.90 | 18.23 | 18.62 | -0.534% | 14,969,805 | +35.124% |
| 2009-02-17 | 18.72 | 18.99 | 18.19 | 18.72 | -4.049% | 12,137,907 | +34.402% |
| 2009-02-13 | 19.38 | 19.67 | 19.10 | 19.51 | +0.205% | 12,559,145 | +28.960% |
| 2009-02-12 | 19.20 | 19.47 | 18.78 | 19.47 | +0.154% | 12,249,647 | +29.224% |
| 2009-02-11 | 19.38 | 19.49 | 19.08 | 19.44 | +0.987% | 8,175,752 | +29.424% |
| 2009-02-10 | 19.95 | 20.09 | 19.04 | 19.25 | -4.181% | 12,056,753 | +30.701% |
| 2009-02-09 | 19.72 | 20.15 | 19.25 | 20.09 | +1.722% | 12,349,741 | +25.236% |
| 2009-02-06 | 19.60 | 20.00 | 19.22 | 19.75 | +1.075% | 13,432,446 | +27.392% |
| 2009-02-05 | 19.21 | 19.87 | 19.02 | 19.54 | +1.244% | 15,841,716 | +28.762% |
| 2009-02-04 | 19.00 | 19.60 | 18.88 | 19.30 | +2.062% | 15,064,479 | +30.363% |
| 2009-02-03 | 18.55 | 19.18 | 17.77 | 18.91 | +8.243% | 24,940,241 | +33.051% |
| 2009-02-02 | 17.27 | 17.76 | 16.94 | 17.47 | -0.513% | 13,858,354 | +44.018% |
| 2009-01-30 | 18.02 | 18.25 | 17.28 | 17.56 | -4.772% | 18,421,512 | +43.280% |
| 2009-01-29 | 18.72 | 18.85 | 18.19 | 18.44 | -2.175% | 15,930,576 | +36.443% |
| 2009-01-28 | 19.16 | 19.25 | 18.50 | 18.85 | +0.159% | 12,375,982 | +33.475% |
| 2009-01-27 | 18.86 | 19.04 | 18.58 | 18.82 | +0.803% | 9,813,002 | +33.688% |
| 2009-01-26 | 19.49 | 19.99 | 18.12 | 18.67 | -3.911% | 18,284,861 | +34.762% |
| 2009-01-23 | 18.43 | 19.51 | 18.31 | 19.43 | +4.914% | 20,876,004 | +29.490% |
| 2009-01-22 | 18.22 | 19.01 | 18.08 | 18.52 | -0.108% | 14,872,945 | +35.853% |
| 2009-01-21 | 18.18 | 18.59 | 17.72 | 18.54 | +3.344% | 14,551,658 | +35.707% |
| 2009-01-20 | 18.35 | 18.70 | 17.91 | 17.94 | -2.870% | 11,023,998 | +40.245% |
| 2009-01-16 | 18.45 | 18.59 | 17.88 | 18.47 | +1.484% | 14,345,746 | +36.221% |
| 2009-01-15 | 18.24 | 18.37 | 17.76 | 18.20 | -0.219% | 13,334,402 | +38.242% |
| 2009-01-14 | 18.06 | 18.46 | 17.74 | 18.24 | 0.000% | 13,047,499 | +37.939% |