SGRY
Surgery Partners, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:59 PM EDT
13.33USD+0.756%(+0.10)1,228,073
After-hoursOct 2, 2026 4:28:30 PM EDT
13.32USD-0.075%(-0.01)
SGRY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.35 | 13.55 | 13.11 | 13.32 | +0.680% | 1,228,073 | 0.000% |
| 2026-10-01 | 13.81 | 14.28 | 13.14 | 13.23 | -4.614% | 1,874,317 | +0.680% |
| 2026-09-30 | 14.32 | 14.42 | 13.86 | 13.87 | -3.747% | 1,857,170 | -3.965% |
| 2026-09-29 | 14.65 | 14.78 | 14.25 | 14.41 | -1.906% | 1,421,050 | -7.564% |
| 2026-09-28 | 14.18 | 14.71 | 14.14 | 14.69 | +2.014% | 1,103,799 | -9.326% |
| 2026-09-25 | 14.22 | 14.67 | 14.19 | 14.40 | +1.408% | 1,762,754 | -7.500% |
| 2026-09-24 | 14.38 | 14.52 | 13.98 | 14.20 | -2.473% | 2,029,373 | -6.197% |
| 2026-09-23 | 15.72 | 15.84 | 14.43 | 14.56 | -7.848% | 3,723,622 | -8.516% |
| 2026-09-22 | 13.79 | 15.90 | 13.67 | 15.80 | +15.666% | 8,112,077 | -15.696% |
| 2026-09-21 | 13.41 | 13.74 | 13.09 | 13.66 | +3.094% | 2,311,456 | -2.489% |
| 2026-09-18 | 13.12 | 13.48 | 12.97 | 13.25 | -0.749% | 2,763,761 | +0.528% |
| 2026-09-17 | 14.10 | 14.15 | 13.26 | 13.35 | -4.164% | 3,806,235 | -0.225% |
| 2026-09-16 | 13.71 | 14.24 | 13.60 | 13.93 | +2.051% | 1,477,081 | -4.379% |
| 2026-09-15 | 13.97 | 14.16 | 13.56 | 13.65 | -2.778% | 1,911,237 | -2.418% |
| 2026-09-14 | 14.44 | 14.73 | 14.02 | 14.04 | -2.364% | 2,162,270 | -5.128% |
| 2026-09-11 | 14.23 | 14.60 | 14.03 | 14.38 | +1.841% | 1,287,953 | -7.371% |
| 2026-09-10 | 14.10 | 14.18 | 13.72 | 14.12 | 0.000% | 3,275,261 | -5.666% |
| 2026-09-09 | 13.87 | 14.49 | 13.59 | 14.12 | +1.146% | 1,679,967 | -5.666% |
| 2026-09-08 | 14.19 | 14.41 | 13.90 | 13.96 | -2.104% | 2,046,143 | -4.585% |
| 2026-09-04 | 14.17 | 14.51 | 14.06 | 14.26 | +0.635% | 1,106,623 | -6.592% |
| 2026-09-03 | 14.13 | 14.37 | 13.88 | 14.17 | +1.359% | 1,634,225 | -5.999% |
| 2026-09-02 | 14.58 | 14.72 | 13.91 | 13.98 | -4.247% | 2,212,877 | -4.721% |
| 2026-09-01 | 13.89 | 15.08 | 13.78 | 14.60 | +5.112% | 3,962,462 | -8.767% |
| 2026-08-31 | 13.65 | 13.93 | 13.18 | 13.89 | +1.461% | 3,922,632 | -4.104% |
| 2026-08-28 | 13.87 | 13.98 | 13.52 | 13.69 | -1.723% | 2,039,009 | -2.703% |
| 2026-08-27 | 13.90 | 14.10 | 13.68 | 13.93 | -0.783% | 1,371,838 | -4.379% |
| 2026-08-26 | 14.01 | 14.39 | 14.00 | 14.04 | -0.071% | 3,297,460 | -5.128% |
| 2026-08-25 | 13.75 | 14.08 | 13.75 | 14.05 | +0.717% | 2,274,336 | -5.196% |
| 2026-08-24 | 14.55 | 14.80 | 13.92 | 13.95 | -3.926% | 2,148,132 | -4.516% |
| 2026-08-21 | 14.10 | 14.55 | 13.79 | 14.52 | +4.161% | 3,876,651 | -8.264% |
| 2026-08-20 | 13.99 | 14.17 | 13.52 | 13.94 | +2.500% | 6,398,315 | -4.448% |
| 2026-08-19 | 14.42 | 14.53 | 13.58 | 13.60 | -4.494% | 2,090,441 | -2.059% |
| 2026-08-18 | 14.50 | 14.80 | 14.20 | 14.24 | -0.836% | 1,582,482 | -6.461% |
| 2026-08-17 | 14.84 | 14.99 | 14.09 | 14.36 | -4.458% | 2,421,846 | -7.242% |
| 2026-08-14 | 15.05 | 15.50 | 14.92 | 15.03 | -1.053% | 1,619,371 | -11.377% |
| 2026-08-13 | 15.39 | 15.65 | 14.96 | 15.19 | -0.849% | 2,243,721 | -12.311% |
| 2026-08-12 | 14.91 | 15.45 | 14.54 | 15.32 | +2.133% | 3,868,744 | -13.055% |
| 2026-08-11 | 16.28 | 16.28 | 14.90 | 15.00 | -5.956% | 1,666,293 | -11.200% |
| 2026-08-10 | 16.46 | 16.46 | 14.81 | 15.95 | +2.704% | 3,998,527 | -16.489% |
| 2026-08-07 | 15.04 | 15.71 | 15.03 | 15.53 | +4.088% | 1,892,639 | -14.231% |
| 2026-08-06 | 15.35 | 15.47 | 14.57 | 14.92 | -2.611% | 2,171,080 | -10.724% |
| 2026-08-05 | 15.56 | 15.69 | 15.00 | 15.32 | -2.109% | 1,397,181 | -13.055% |
| 2026-08-04 | 16.09 | 16.11 | 15.43 | 15.65 | -2.553% | 1,568,480 | -14.888% |
| 2026-08-03 | 15.43 | 16.12 | 15.43 | 16.06 | +4.286% | 1,257,191 | -17.061% |
| 2026-07-31 | 15.90 | 16.02 | 15.38 | 15.40 | -3.145% | 1,138,181 | -13.506% |
| 2026-07-30 | 16.47 | 16.64 | 15.90 | 15.90 | -3.108% | 1,138,375 | -16.226% |
| 2026-07-29 | 15.58 | 16.47 | 15.46 | 16.41 | +5.327% | 2,972,613 | -18.830% |
| 2026-07-28 | 15.40 | 15.86 | 15.32 | 15.58 | +2.703% | 1,658,311 | -14.506% |
| 2026-07-27 | 15.87 | 15.98 | 15.16 | 15.17 | -3.560% | 1,614,899 | -12.195% |
| 2026-07-24 | 15.64 | 16.60 | 15.46 | 15.73 | +3.351% | 4,116,914 | -15.321% |
| 2026-07-23 | 15.06 | 15.33 | 14.87 | 15.22 | +0.462% | 1,078,084 | -12.484% |
| 2026-07-22 | 16.20 | 16.39 | 15.13 | 15.15 | -7.055% | 1,499,686 | -12.079% |
| 2026-07-21 | 15.97 | 16.34 | 15.93 | 16.30 | +1.684% | 601,533 | -18.282% |
| 2026-07-20 | 16.04 | 16.28 | 15.77 | 16.03 | +0.250% | 904,332 | -16.906% |
| 2026-07-17 | 16.41 | 16.66 | 15.90 | 15.99 | -3.906% | 805,521 | -16.698% |
| 2026-07-16 | 15.90 | 16.69 | 15.02 | 16.64 | +4.720% | 1,140,298 | -19.952% |
| 2026-07-15 | 15.32 | 16.07 | 15.10 | 15.89 | +5.093% | 1,420,870 | -16.174% |
| 2026-07-14 | 15.80 | 15.99 | 14.69 | 15.12 | -5.382% | 2,163,894 | -11.905% |
| 2026-07-13 | 16.40 | 16.74 | 15.97 | 15.98 | -2.561% | 1,217,028 | -16.646% |
| 2026-07-10 | 16.99 | 16.99 | 16.15 | 16.40 | -2.206% | 858,838 | -18.780% |
| 2026-07-09 | 16.53 | 16.93 | 16.41 | 16.77 | +1.636% | 1,299,730 | -20.572% |
| 2026-07-08 | 16.92 | 17.00 | 16.22 | 16.50 | -3.902% | 1,315,396 | -19.273% |
| 2026-07-07 | 17.09 | 17.33 | 16.89 | 17.17 | +1.000% | 1,294,229 | -22.423% |
| 2026-07-06 | 17.27 | 17.44 | 16.99 | 17.00 | -1.335% | 1,144,826 | -21.647% |
| 2026-07-02 | 16.71 | 17.44 | 16.71 | 17.23 | +3.795% | 1,476,760 | -22.693% |
| 2026-07-01 | 16.79 | 17.04 | 16.58 | 16.60 | -1.190% | 1,121,616 | -19.759% |
| 2026-06-30 | 16.52 | 16.89 | 16.32 | 16.80 | +1.449% | 1,234,595 | -20.714% |
| 2026-06-29 | 15.93 | 16.74 | 15.67 | 16.56 | +4.678% | 1,430,944 | -19.565% |
| 2026-06-26 | 15.46 | 15.91 | 15.36 | 15.82 | +2.329% | 2,948,406 | -15.803% |
| 2026-06-25 | 15.28 | 15.52 | 15.19 | 15.46 | +1.577% | 1,150,390 | -13.842% |
| 2026-06-24 | 14.56 | 15.28 | 14.32 | 15.22 | +4.749% | 1,057,717 | -12.484% |
| 2026-06-23 | 14.60 | 14.81 | 14.37 | 14.53 | -0.137% | 696,148 | -8.328% |
| 2026-06-22 | 14.41 | 14.85 | 14.08 | 14.55 | 0.000% | 2,381,845 | -8.454% |
| 2026-06-18 | 14.36 | 14.83 | 14.21 | 14.55 | +2.249% | 2,306,086 | -8.454% |
| 2026-06-17 | 15.12 | 15.12 | 14.15 | 14.23 | -6.011% | 868,041 | -6.395% |
| 2026-06-16 | 15.24 | 15.43 | 15.01 | 15.14 | +0.066% | 574,334 | -12.021% |
| 2026-06-15 | 15.46 | 15.51 | 15.04 | 15.13 | -1.176% | 1,794,022 | -11.963% |
| 2026-06-12 | 14.88 | 15.33 | 14.80 | 15.31 | +2.477% | 1,305,273 | -12.998% |
| 2026-06-11 | 14.24 | 14.95 | 14.24 | 14.94 | +5.211% | 1,370,832 | -10.843% |
| 2026-06-10 | 13.99 | 14.21 | 13.89 | 14.20 | +1.719% | 930,738 | -6.197% |
| 2026-06-09 | 13.88 | 14.21 | 13.78 | 13.96 | +0.758% | 828,179 | -4.585% |
| 2026-06-08 | 13.83 | 13.95 | 13.64 | 13.86 | +1.058% | 720,301 | -3.861% |
| 2026-06-05 | 13.72 | 13.95 | 13.50 | 13.71 | +0.219% | 906,152 | -2.845% |
| 2026-06-04 | 13.68 | 13.99 | 13.50 | 13.68 | +1.258% | 1,543,116 | -2.632% |
| 2026-06-03 | 13.70 | 13.86 | 13.50 | 13.51 | -1.888% | 1,412,246 | -1.406% |
| 2026-06-02 | 13.31 | 13.82 | 13.29 | 13.77 | +4.160% | 1,842,561 | -3.268% |
| 2026-06-01 | 13.24 | 13.85 | 13.20 | 13.22 | -1.048% | 2,129,384 | +0.756% |
| 2026-05-29 | 13.58 | 13.77 | 13.30 | 13.36 | -2.125% | 1,231,479 | -0.299% |
| 2026-05-28 | 13.47 | 13.65 | 13.09 | 13.65 | +1.261% | 971,854 | -2.418% |
| 2026-05-27 | 13.53 | 13.81 | 13.36 | 13.48 | +0.223% | 926,729 | -1.187% |
| 2026-05-26 | 13.40 | 13.69 | 13.25 | 13.45 | +0.373% | 1,256,582 | -0.967% |
| 2026-05-22 | 13.27 | 13.50 | 13.21 | 13.40 | +0.866% | 967,748 | -0.597% |
| 2026-05-21 | 13.48 | 13.55 | 13.14 | 13.29 | -1.520% | 1,044,761 | +0.263% |
| 2026-05-20 | 13.69 | 13.88 | 13.48 | 13.49 | -1.461% | 926,052 | -1.260% |
| 2026-05-19 | 13.84 | 13.89 | 13.50 | 13.69 | -1.652% | 1,758,972 | -2.703% |
| 2026-05-18 | 13.99 | 14.20 | 13.80 | 13.92 | -0.215% | 1,636,880 | -4.310% |
| 2026-05-15 | 14.47 | 14.60 | 13.87 | 13.95 | -3.660% | 1,491,341 | -4.516% |
| 2026-05-14 | 14.37 | 14.54 | 14.01 | 14.48 | +1.188% | 3,435,592 | -8.011% |
| 2026-05-13 | 13.98 | 14.31 | 13.87 | 14.31 | +2.434% | 2,276,717 | -6.918% |
| 2026-05-12 | 13.74 | 14.30 | 13.39 | 13.97 | +1.379% | 1,825,810 | -4.653% |
| 2026-05-11 | 14.40 | 14.44 | 13.75 | 13.78 | -4.571% | 1,039,400 | -3.338% |
| 2026-05-08 | 14.31 | 14.54 | 14.14 | 14.44 | +0.908% | 1,262,448 | -7.756% |
| 2026-05-07 | 14.73 | 15.17 | 14.14 | 14.31 | -1.919% | 1,452,393 | -6.918% |
| 2026-05-06 | 14.49 | 15.12 | 13.91 | 14.59 | +2.314% | 4,522,531 | -8.705% |
| 2026-05-05 | 14.08 | 15.11 | 13.81 | 14.26 | +0.423% | 2,963,780 | -6.592% |
| 2026-05-04 | 14.21 | 14.64 | 14.08 | 14.20 | -0.491% | 2,202,850 | -6.197% |
| 2026-05-01 | 14.16 | 14.69 | 14.02 | 14.27 | +1.711% | 2,157,810 | -6.657% |
| 2026-04-30 | 13.87 | 14.11 | 13.53 | 14.03 | +1.154% | 1,333,725 | -5.061% |
| 2026-04-29 | 14.16 | 14.23 | 13.76 | 13.87 | -3.345% | 930,802 | -3.965% |
| 2026-04-28 | 14.47 | 14.70 | 14.34 | 14.35 | -1.307% | 934,557 | -7.178% |
| 2026-04-27 | 14.42 | 14.84 | 14.41 | 14.54 | +1.395% | 847,767 | -8.391% |
| 2026-04-24 | 14.53 | 14.67 | 13.89 | 14.34 | -1.982% | 1,273,801 | -7.113% |
| 2026-04-23 | 14.72 | 15.04 | 14.58 | 14.63 | -0.679% | 1,101,874 | -8.954% |
| 2026-04-22 | 14.70 | 14.89 | 14.46 | 14.73 | +1.029% | 925,155 | -9.572% |
| 2026-04-21 | 14.44 | 14.72 | 14.26 | 14.58 | +1.887% | 1,034,452 | -8.642% |
| 2026-04-20 | 13.89 | 14.34 | 13.89 | 14.31 | +2.214% | 869,917 | -6.918% |
| 2026-04-17 | 13.71 | 14.18 | 13.60 | 14.00 | +4.244% | 1,258,058 | -4.857% |
| 2026-04-16 | 13.19 | 13.44 | 13.19 | 13.43 | +1.589% | 699,570 | -0.819% |
| 2026-04-15 | 13.08 | 13.26 | 12.81 | 13.22 | +0.916% | 688,674 | +0.756% |
| 2026-04-14 | 13.10 | 13.30 | 12.97 | 13.10 | +0.076% | 754,687 | +1.679% |
| 2026-04-13 | 12.79 | 13.14 | 12.67 | 13.09 | +1.394% | 650,725 | +1.757% |
| 2026-04-10 | 13.03 | 13.13 | 12.81 | 12.91 | -0.232% | 833,167 | +3.176% |
| 2026-04-09 | 12.51 | 13.03 | 12.50 | 12.94 | +2.292% | 813,075 | +2.937% |
| 2026-04-08 | 13.07 | 13.19 | 12.63 | 12.65 | +0.079% | 1,500,617 | +5.296% |
| 2026-04-07 | 12.47 | 12.70 | 12.35 | 12.64 | +2.764% | 1,074,520 | +5.380% |
| 2026-04-06 | 12.24 | 12.57 | 12.11 | 12.30 | +0.985% | 1,030,205 | +8.293% |
| 2026-04-02 | 12.03 | 12.36 | 11.88 | 12.18 | -0.653% | 2,141,750 | +9.360% |
| 2026-04-01 | 11.92 | 12.40 | 11.86 | 12.26 | +2.852% | 1,928,252 | +8.646% |
| 2026-03-31 | 11.60 | 12.04 | 11.60 | 11.92 | +2.759% | 1,041,913 | +11.745% |
| 2026-03-30 | 11.50 | 11.68 | 11.41 | 11.60 | +0.957% | 806,755 | +14.828% |
| 2026-03-27 | 11.86 | 11.86 | 11.45 | 11.49 | -3.038% | 778,250 | +15.927% |
| 2026-03-26 | 12.03 | 12.32 | 11.82 | 11.85 | -1.660% | 884,670 | +12.405% |
| 2026-03-25 | 12.11 | 12.17 | 11.66 | 12.05 | +0.417% | 944,194 | +10.539% |
| 2026-03-24 | 11.99 | 12.13 | 11.80 | 12.00 | +0.167% | 875,171 | +11.000% |
| 2026-03-23 | 12.14 | 12.21 | 11.77 | 11.98 | +1.525% | 1,647,862 | +11.185% |
| 2026-03-20 | 11.95 | 12.10 | 11.69 | 11.80 | -2.075% | 1,628,128 | +12.881% |
| 2026-03-19 | 12.17 | 12.46 | 11.61 | 12.05 | -2.508% | 1,898,741 | +10.539% |
| 2026-03-18 | 12.46 | 12.53 | 12.12 | 12.36 | -2.292% | 1,722,034 | +7.767% |
| 2026-03-17 | 12.40 | 12.78 | 12.32 | 12.65 | +2.098% | 876,145 | +5.296% |
| 2026-03-16 | 12.45 | 12.71 | 12.28 | 12.39 | +0.081% | 1,509,667 | +7.506% |
| 2026-03-13 | 12.83 | 12.90 | 12.36 | 12.38 | -2.826% | 1,295,557 | +7.593% |
| 2026-03-12 | 13.35 | 13.49 | 12.70 | 12.74 | -5.490% | 1,465,136 | +4.553% |
| 2026-03-11 | 13.11 | 13.58 | 12.85 | 13.48 | +4.093% | 4,331,092 | -1.187% |
| 2026-03-10 | 13.20 | 13.65 | 12.91 | 12.95 | -2.632% | 1,529,241 | +2.857% |
| 2026-03-09 | 13.12 | 13.39 | 12.72 | 13.30 | -0.449% | 1,453,576 | +0.150% |
| 2026-03-06 | 13.70 | 13.98 | 13.28 | 13.36 | -5.315% | 2,260,876 | -0.299% |
| 2026-03-05 | 13.88 | 14.19 | 13.73 | 14.11 | +0.213% | 1,942,032 | -5.599% |
| 2026-03-04 | 13.84 | 14.65 | 13.73 | 14.08 | +1.149% | 2,767,695 | -5.398% |
| 2026-03-03 | 12.41 | 14.09 | 12.25 | 13.92 | -12.343% | 5,884,686 | -4.310% |
| 2026-03-02 | 15.42 | 15.90 | 15.01 | 15.88 | +2.452% | 3,388,470 | -16.121% |
| 2026-02-27 | 15.33 | 15.76 | 15.03 | 15.50 | +0.846% | 1,487,174 | -14.065% |
| 2026-02-26 | 15.49 | 15.59 | 15.14 | 15.37 | -0.775% | 1,600,508 | -13.338% |
| 2026-02-25 | 15.52 | 15.79 | 15.35 | 15.49 | +0.715% | 2,185,477 | -14.009% |
| 2026-02-24 | 15.53 | 15.72 | 14.99 | 15.38 | -0.710% | 1,718,568 | -13.394% |
| 2026-02-23 | 15.54 | 15.76 | 15.37 | 15.49 | -0.322% | 1,192,454 | -14.009% |
| 2026-02-20 | 15.31 | 15.56 | 15.18 | 15.54 | +1.238% | 1,487,955 | -14.286% |
| 2026-02-19 | 15.88 | 15.91 | 15.31 | 15.35 | -4.003% | 1,184,758 | -13.225% |
| 2026-02-18 | 15.61 | 16.02 | 15.54 | 15.99 | +2.500% | 1,176,365 | -16.698% |
| 2026-02-17 | 15.44 | 15.80 | 15.37 | 15.60 | +0.906% | 1,116,589 | -14.615% |
| 2026-02-13 | 15.85 | 16.11 | 15.22 | 15.46 | -0.194% | 2,553,714 | -13.842% |
| 2026-02-12 | 15.16 | 16.00 | 14.92 | 15.49 | +3.267% | 3,314,054 | -14.009% |
| 2026-02-11 | 13.80 | 15.11 | 13.72 | 15.00 | +7.681% | 5,239,101 | -11.200% |
| 2026-02-10 | 13.50 | 14.30 | 13.50 | 13.93 | +3.338% | 1,672,873 | -4.379% |
| 2026-02-09 | 13.43 | 13.63 | 13.13 | 13.48 | -0.590% | 1,032,886 | -1.187% |
| 2026-02-06 | 13.58 | 13.76 | 13.42 | 13.56 | +0.968% | 1,225,727 | -1.770% |
| 2026-02-05 | 14.19 | 14.24 | 13.39 | 13.43 | -4.413% | 1,352,139 | -0.819% |
| 2026-02-04 | 14.22 | 14.56 | 14.03 | 14.05 | -1.195% | 934,105 | -5.196% |
| 2026-02-03 | 14.74 | 15.01 | 14.14 | 14.22 | -3.919% | 1,409,523 | -6.329% |
| 2026-02-02 | 14.86 | 14.97 | 14.61 | 14.80 | -0.404% | 1,019,004 | -10.000% |
| 2026-01-30 | 14.43 | 14.87 | 14.35 | 14.86 | +2.624% | 1,032,984 | -10.363% |
| 2026-01-29 | 14.80 | 14.87 | 14.36 | 14.48 | -2.492% | 1,097,362 | -8.011% |
| 2026-01-28 | 15.24 | 15.31 | 14.79 | 14.85 | -2.941% | 1,157,407 | -10.303% |
| 2026-01-27 | 16.11 | 16.15 | 15.22 | 15.30 | -5.556% | 1,198,253 | -12.941% |
| 2026-01-26 | 16.12 | 16.28 | 15.79 | 16.20 | +0.372% | 1,729,138 | -17.778% |
| 2026-01-23 | 15.71 | 16.17 | 15.66 | 16.14 | +2.152% | 1,723,156 | -17.472% |
| 2026-01-22 | 15.56 | 16.15 | 15.51 | 15.80 | +2.133% | 1,952,042 | -15.696% |
| 2026-01-21 | 15.76 | 15.86 | 15.43 | 15.47 | -1.024% | 1,260,037 | -13.898% |
| 2026-01-20 | 15.63 | 15.91 | 15.46 | 15.63 | -1.698% | 879,902 | -14.779% |
| 2026-01-16 | 15.92 | 16.44 | 15.84 | 15.90 | -0.625% | 1,013,336 | -16.226% |
| 2026-01-15 | 15.45 | 16.01 | 15.33 | 16.00 | +3.829% | 926,246 | -16.750% |
| 2026-01-14 | 16.09 | 16.09 | 15.29 | 15.41 | -4.167% | 2,517,510 | -13.563% |
| 2026-01-13 | 16.29 | 16.32 | 15.98 | 16.08 | -1.229% | 911,933 | -17.164% |
| 2026-01-12 | 15.95 | 16.30 | 15.65 | 16.28 | +0.993% | 1,497,489 | -18.182% |
| 2026-01-09 | 15.72 | 16.16 | 15.43 | 16.12 | +2.610% | 1,465,004 | -17.370% |
| 2026-01-08 | 15.50 | 16.28 | 15.45 | 15.71 | +0.448% | 2,272,064 | -15.213% |
| 2026-01-07 | 15.65 | 16.13 | 15.49 | 15.64 | +0.256% | 1,402,679 | -14.834% |
| 2026-01-06 | 15.23 | 15.61 | 15.17 | 15.60 | +1.695% | 1,353,269 | -14.615% |
| 2026-01-05 | 15.21 | 15.51 | 15.21 | 15.34 | +0.524% | 828,966 | -13.168% |
| 2026-01-02 | 15.44 | 15.54 | 15.18 | 15.26 | -1.230% | 1,165,916 | -12.713% |
| 2025-12-31 | 15.61 | 15.75 | 15.40 | 15.45 | -1.278% | 982,468 | -13.786% |
| 2025-12-30 | 15.68 | 16.02 | 15.47 | 15.65 | -0.635% | 1,229,394 | -14.888% |
| 2025-12-29 | 15.88 | 15.97 | 15.65 | 15.75 | -0.756% | 1,457,418 | -15.429% |
| 2025-12-26 | 15.66 | 16.05 | 15.53 | 15.87 | +1.536% | 773,441 | -16.068% |
| 2025-12-24 | 15.56 | 15.69 | 15.47 | 15.63 | +0.644% | 311,252 | -14.779% |
| 2025-12-23 | 15.65 | 15.69 | 15.21 | 15.53 | -1.083% | 1,155,778 | -14.231% |
| 2025-12-22 | 15.64 | 15.96 | 15.47 | 15.70 | 0.000% | 1,123,658 | -15.159% |
| 2025-12-19 | 15.72 | 15.88 | 15.68 | 15.70 | -0.821% | 2,039,236 | -15.159% |
| 2025-12-18 | 15.90 | 16.28 | 15.67 | 15.83 | +0.190% | 1,201,406 | -15.856% |
| 2025-12-17 | 15.46 | 16.08 | 15.45 | 15.80 | +1.804% | 3,929,380 | -15.696% |
| 2025-12-16 | 15.45 | 15.77 | 15.40 | 15.52 | +0.518% | 1,878,399 | -14.175% |
| 2025-12-15 | 15.63 | 15.66 | 15.23 | 15.44 | -1.216% | 2,601,205 | -13.731% |
| 2025-12-12 | 16.00 | 16.18 | 15.50 | 15.63 | -2.799% | 2,187,133 | -14.779% |
| 2025-12-11 | 16.52 | 16.57 | 16.04 | 16.08 | -2.722% | 2,455,656 | -17.164% |
| 2025-12-10 | 17.36 | 17.41 | 16.30 | 16.53 | -5.055% | 3,903,705 | -19.419% |
| 2025-12-09 | 16.75 | 17.47 | 16.75 | 17.41 | +4.127% | 2,550,468 | -23.492% |
| 2025-12-08 | 17.19 | 17.33 | 16.61 | 16.72 | -2.734% | 3,147,878 | -20.335% |
| 2025-12-05 | 17.36 | 17.36 | 16.91 | 17.19 | -1.093% | 1,574,292 | -22.513% |
| 2025-12-04 | 16.97 | 17.44 | 16.80 | 17.38 | +1.995% | 883,229 | -23.360% |
| 2025-12-03 | 16.72 | 17.07 | 16.71 | 17.04 | +1.671% | 1,422,873 | -21.831% |
| 2025-12-02 | 17.21 | 17.30 | 16.74 | 16.76 | -1.988% | 1,132,887 | -20.525% |
| 2025-12-01 | 17.00 | 17.46 | 16.84 | 17.10 | +0.176% | 1,310,779 | -22.105% |
| 2025-11-28 | 17.10 | 17.20 | 16.82 | 17.07 | +0.059% | 474,946 | -21.968% |
| 2025-11-26 | 16.85 | 17.15 | 16.79 | 17.06 | +1.007% | 1,018,657 | -21.923% |
| 2025-11-25 | 16.29 | 16.93 | 16.26 | 16.89 | +3.683% | 1,296,212 | -21.137% |
| 2025-11-24 | 15.89 | 16.90 | 15.89 | 16.29 | +2.841% | 2,027,552 | -18.232% |
| 2025-11-21 | 15.23 | 16.04 | 15.16 | 15.84 | +3.529% | 2,959,954 | -15.909% |
| 2025-11-20 | 15.90 | 15.97 | 15.22 | 15.30 | -2.610% | 1,356,997 | -12.941% |
| 2025-11-19 | 15.13 | 16.06 | 14.97 | 15.71 | +3.491% | 2,599,726 | -15.213% |
| 2025-11-18 | 15.01 | 15.38 | 14.94 | 15.18 | +0.797% | 1,700,089 | -12.253% |
| 2025-11-17 | 15.33 | 15.57 | 14.97 | 15.06 | -1.440% | 2,350,121 | -11.554% |
| 2025-11-14 | 15.32 | 15.50 | 15.12 | 15.28 | -0.196% | 3,050,912 | -12.827% |
| 2025-11-13 | 15.70 | 16.43 | 15.18 | 15.31 | -3.468% | 4,250,328 | -12.998% |
| 2025-11-12 | 15.71 | 16.02 | 15.40 | 15.86 | +0.730% | 4,123,275 | -16.015% |
| 2025-11-11 | 16.18 | 16.50 | 15.65 | 15.74 | -1.809% | 7,695,686 | -15.402% |
| 2025-11-10 | 17.75 | 18.46 | 15.95 | 16.04 | -25.419% | 10,597,443 | -16.932% |
| 2025-11-07 | 21.60 | 21.80 | 21.13 | 21.50 | -0.509% | 1,138,489 | -38.047% |
| 2025-11-06 | 21.93 | 21.93 | 21.46 | 21.61 | -1.594% | 1,053,361 | -38.362% |
| 2025-11-05 | 22.02 | 22.24 | 21.46 | 21.96 | -0.182% | 838,965 | -39.344% |
| 2025-11-04 | 21.50 | 22.29 | 21.45 | 22.00 | +1.382% | 1,058,222 | -39.455% |
| 2025-11-03 | 21.84 | 21.98 | 21.19 | 21.70 | -1.049% | 944,279 | -38.618% |
| 2025-10-31 | 22.10 | 22.39 | 21.67 | 21.93 | -1.038% | 923,505 | -39.261% |
| 2025-10-30 | 22.83 | 22.90 | 22.05 | 22.16 | -2.636% | 623,679 | -39.892% |
| 2025-10-29 | 22.81 | 23.44 | 22.31 | 22.76 | -0.785% | 1,068,627 | -41.476% |
| 2025-10-28 | 22.99 | 23.00 | 22.57 | 22.94 | +0.175% | 480,417 | -41.935% |
| 2025-10-27 | 22.95 | 23.19 | 22.60 | 22.90 | +0.439% | 1,080,513 | -41.834% |
| 2025-10-24 | 22.25 | 23.02 | 22.07 | 22.80 | +3.778% | 1,424,012 | -41.579% |
| 2025-10-23 | 21.20 | 22.19 | 20.71 | 21.97 | +3.242% | 2,229,502 | -39.372% |
| 2025-10-22 | 21.10 | 21.40 | 20.96 | 21.28 | +1.045% | 1,028,189 | -37.406% |
| 2025-10-21 | 20.89 | 21.10 | 20.72 | 21.06 | +1.007% | 893,316 | -36.752% |
| 2025-10-20 | 20.66 | 21.00 | 20.66 | 20.85 | +1.263% | 494,189 | -36.115% |
| 2025-10-17 | 20.99 | 21.11 | 20.46 | 20.59 | -2.556% | 655,011 | -35.308% |
| 2025-10-16 | 21.14 | 21.59 | 20.89 | 21.13 | +0.095% | 1,144,188 | -36.962% |
| 2025-10-15 | 21.07 | 21.18 | 20.58 | 21.11 | +0.860% | 1,602,746 | -36.902% |
| 2025-10-14 | 19.65 | 20.95 | 19.55 | 20.93 | +5.760% | 1,083,235 | -36.359% |
| 2025-10-13 | 19.85 | 20.16 | 19.57 | 19.79 | +0.253% | 1,175,145 | -32.693% |
| 2025-10-10 | 20.41 | 20.53 | 19.64 | 19.74 | -2.854% | 1,301,015 | -32.523% |
| 2025-10-09 | 20.52 | 20.77 | 20.16 | 20.32 | -1.287% | 1,729,187 | -34.449% |
| 2025-10-08 | 20.39 | 20.73 | 20.28 | 20.59 | +0.956% | 1,011,503 | -35.293% |
| 2025-10-07 | 20.30 | 20.71 | 20.23 | 20.39 | 0.000% | 1,245,297 | -34.674% |
| 2025-10-06 | 21.19 | 21.19 | 20.36 | 20.39 | -3.593% | 1,497,969 | -34.674% |
| 2025-10-03 | 21.20 | 21.80 | 21.13 | 21.15 | -0.236% | 993,310 | -37.021% |
| 2025-10-02 | 21.18 | 21.34 | 20.62 | 21.20 | +0.071% | 1,318,422 | -37.170% |
| 2025-10-01 | 21.55 | 21.73 | 21.17 | 21.18 | -2.103% | 2,095,132 | -37.125% |
| 2025-09-30 | 21.90 | 22.11 | 21.57 | 21.64 | -1.232% | 1,363,074 | -38.447% |
| 2025-09-29 | 21.83 | 22.12 | 21.73 | 21.91 | +0.275% | 1,378,478 | -39.206% |
| 2025-09-26 | 21.59 | 22.03 | 21.59 | 21.85 | +1.204% | 905,786 | -39.039% |
| 2025-09-25 | 21.91 | 21.91 | 21.46 | 21.59 | -1.325% | 776,389 | -38.305% |
| 2025-09-24 | 21.59 | 22.05 | 21.59 | 21.88 | +0.505% | 656,156 | -39.122% |
| 2025-09-23 | 22.00 | 22.11 | 21.58 | 21.77 | -0.457% | 1,213,533 | -38.815% |
| 2025-09-22 | 21.66 | 21.97 | 21.43 | 21.87 | +1.156% | 1,257,326 | -39.095% |
| 2025-09-19 | 22.10 | 22.12 | 21.50 | 21.62 | -1.861% | 1,805,315 | -38.390% |
| 2025-09-18 | 21.69 | 22.04 | 21.60 | 22.03 | +1.101% | 2,101,377 | -39.537% |
| 2025-09-17 | 21.65 | 22.32 | 21.52 | 21.79 | +1.067% | 1,400,289 | -38.871% |
| 2025-09-16 | 21.61 | 21.83 | 21.48 | 21.56 | -0.185% | 1,182,726 | -38.219% |
| 2025-09-15 | 21.89 | 21.94 | 21.50 | 21.60 | -1.235% | 1,427,499 | -38.333% |
| 2025-09-12 | 21.98 | 22.04 | 21.50 | 21.87 | -1.085% | 1,034,605 | -39.095% |
| 2025-09-11 | 21.53 | 22.21 | 21.46 | 22.11 | +3.029% | 1,269,181 | -39.756% |
| 2025-09-10 | 21.85 | 22.10 | 21.26 | 21.46 | -2.188% | 2,149,252 | -37.931% |
| 2025-09-09 | 22.01 | 22.13 | 21.63 | 21.94 | -0.634% | 2,099,920 | -39.289% |
| 2025-09-08 | 22.47 | 22.50 | 21.93 | 22.08 | -1.910% | 1,055,600 | -39.674% |
| 2025-09-05 | 22.53 | 22.79 | 22.31 | 22.51 | +0.671% | 1,035,308 | -40.826% |
| 2025-09-04 | 22.51 | 22.77 | 22.30 | 22.36 | -0.666% | 1,442,869 | -40.429% |
| 2025-09-03 | 22.20 | 22.56 | 22.14 | 22.51 | -0.310% | 1,381,467 | -40.826% |
| 2025-09-02 | 22.45 | 22.66 | 22.27 | 22.58 | -0.485% | 1,157,421 | -41.010% |
| 2025-08-29 | 22.85 | 22.85 | 22.54 | 22.69 | -0.132% | 1,129,767 | -41.296% |
| 2025-08-28 | 22.82 | 22.82 | 22.45 | 22.72 | -0.438% | 1,109,822 | -41.373% |
| 2025-08-27 | 22.63 | 22.92 | 22.62 | 22.82 | +0.573% | 1,093,321 | -41.630% |
| 2025-08-26 | 23.00 | 23.24 | 22.67 | 22.69 | -1.519% | 958,764 | -41.296% |
| 2025-08-25 | 23.55 | 23.66 | 22.98 | 23.04 | -2.538% | 769,465 | -42.187% |
| 2025-08-22 | 22.91 | 23.79 | 22.67 | 23.64 | +3.412% | 1,273,842 | -43.655% |
| 2025-08-21 | 23.86 | 24.10 | 22.81 | 22.86 | -4.111% | 1,661,817 | -41.732% |
| 2025-08-20 | 23.27 | 24.07 | 23.06 | 23.84 | +2.759% | 2,164,736 | -44.128% |
| 2025-08-19 | 22.58 | 23.40 | 22.55 | 23.20 | +3.157% | 1,136,036 | -42.586% |
| 2025-08-18 | 22.86 | 23.26 | 22.44 | 22.49 | -1.360% | 841,044 | -40.774% |
| 2025-08-15 | 22.57 | 22.99 | 22.44 | 22.80 | +1.333% | 1,074,741 | -41.579% |
| 2025-08-14 | 23.23 | 23.46 | 22.48 | 22.50 | -4.499% | 1,902,023 | -40.800% |
| 2025-08-13 | 23.00 | 23.82 | 23.00 | 23.56 | +2.524% | 1,745,967 | -43.463% |
| 2025-08-12 | 22.77 | 23.07 | 22.59 | 22.98 | +1.055% | 1,670,829 | -42.037% |
| 2025-08-11 | 23.53 | 23.70 | 22.25 | 22.74 | -3.807% | 2,115,530 | -41.425% |
| 2025-08-08 | 23.32 | 23.92 | 23.23 | 23.64 | +1.809% | 1,704,277 | -43.655% |
| 2025-08-07 | 22.63 | 23.39 | 22.48 | 23.22 | +3.614% | 2,625,923 | -42.636% |
| 2025-08-06 | 21.96 | 22.50 | 21.57 | 22.41 | +1.220% | 1,143,963 | -40.562% |
| 2025-08-05 | 22.50 | 22.59 | 21.09 | 22.14 | -0.338% | 3,629,822 | -39.837% |
| 2025-08-04 | 21.39 | 22.25 | 21.24 | 22.21 | +4.394% | 1,813,747 | -40.041% |
| 2025-08-01 | 21.72 | 22.03 | 20.84 | 21.28 | -3.052% | 3,103,577 | -37.406% |
| 2025-07-31 | 22.21 | 22.34 | 21.90 | 21.95 | -1.878% | 1,476,542 | -39.317% |
| 2025-07-30 | 22.33 | 22.51 | 22.15 | 22.37 | +0.179% | 977,222 | -40.456% |
| 2025-07-29 | 22.43 | 22.60 | 22.27 | 22.33 | -0.490% | 1,159,886 | -40.349% |
| 2025-07-28 | 21.81 | 22.56 | 21.71 | 22.44 | +5.550% | 2,511,884 | -40.642% |
| 2025-07-25 | 21.04 | 21.27 | 20.65 | 21.26 | +1.190% | 1,083,121 | -37.347% |
| 2025-07-24 | 22.10 | 22.10 | 20.89 | 21.01 | -5.446% | 2,903,410 | -36.602% |
| 2025-07-23 | 22.30 | 22.40 | 21.99 | 22.22 | +0.725% | 679,323 | -40.054% |
| 2025-07-22 | 22.52 | 22.88 | 21.97 | 22.06 | -1.342% | 1,804,910 | -39.619% |
| 2025-07-21 | 22.45 | 22.59 | 22.24 | 22.36 | +0.179% | 1,317,212 | -40.429% |
| 2025-07-18 | 22.78 | 22.80 | 22.27 | 22.32 | -1.326% | 1,473,966 | -40.323% |
| 2025-07-17 | 22.60 | 22.75 | 22.48 | 22.62 | -0.088% | 1,017,139 | -41.114% |
| 2025-07-16 | 22.21 | 22.82 | 21.83 | 22.64 | +3.663% | 1,933,364 | -41.166% |
| 2025-07-15 | 22.54 | 22.59 | 21.82 | 21.84 | -2.804% | 1,424,929 | -39.011% |
| 2025-07-14 | 22.04 | 22.61 | 21.99 | 22.47 | +1.951% | 1,084,047 | -40.721% |
| 2025-07-11 | 22.12 | 22.26 | 21.93 | 22.04 | -1.055% | 793,153 | -39.564% |
| 2025-07-10 | 22.31 | 22.70 | 22.16 | 22.27 | -0.514% | 775,457 | -40.202% |
| 2025-07-09 | 22.37 | 22.48 | 21.98 | 22.39 | +0.584% | 1,181,803 | -40.509% |
| 2025-07-08 | 22.07 | 22.39 | 21.99 | 22.26 | +1.044% | 1,424,390 | -40.162% |
| 2025-07-07 | 21.99 | 22.22 | 21.90 | 22.03 | -0.542% | 1,445,929 | -39.537% |
| 2025-07-03 | 22.15 | 22.34 | 21.97 | 22.15 | +0.590% | 770,143 | -39.865% |
| 2025-07-02 | 22.54 | 22.65 | 21.98 | 22.02 | -2.350% | 2,977,115 | -39.510% |
| 2025-07-01 | 22.23 | 22.83 | 21.89 | 22.55 | +1.439% | 3,096,598 | -40.931% |
| 2025-06-30 | 22.00 | 22.30 | 21.78 | 22.23 | +1.276% | 1,929,721 | -40.081% |
| 2025-06-27 | 21.79 | 22.07 | 21.57 | 21.95 | +1.152% | 2,144,705 | -39.317% |
| 2025-06-26 | 21.96 | 22.14 | 21.26 | 21.70 | -0.046% | 1,778,687 | -38.618% |
| 2025-06-25 | 21.00 | 21.78 | 20.92 | 21.71 | +2.842% | 2,492,243 | -38.646% |
| 2025-06-24 | 20.37 | 21.30 | 20.26 | 21.11 | +4.505% | 2,784,816 | -36.902% |
| 2025-06-23 | 19.29 | 20.21 | 19.21 | 20.20 | +4.663% | 2,322,215 | -34.059% |
| 2025-06-20 | 20.00 | 20.05 | 18.87 | 19.30 | -2.697% | 4,540,338 | -30.984% |
| 2025-06-18 | 20.26 | 20.48 | 19.80 | 19.84 | -2.435% | 2,577,246 | -32.846% |
| 2025-06-17 | 20.01 | 20.40 | 19.79 | 20.33 | -12.257% | 10,218,844 | -34.481% |
| 2025-06-16 | 22.91 | 23.25 | 22.55 | 23.17 | +1.891% | 754,745 | -42.512% |
| 2025-06-13 | 22.76 | 23.26 | 22.61 | 22.74 | -1.558% | 771,397 | -41.425% |
| 2025-06-12 | 23.06 | 23.21 | 23.02 | 23.10 | -0.302% | 328,095 | -42.338% |
| 2025-06-11 | 23.41 | 23.75 | 23.16 | 23.17 | -0.643% | 454,632 | -42.512% |
| 2025-06-10 | 23.47 | 23.55 | 23.13 | 23.32 | -0.171% | 565,998 | -42.882% |
| 2025-06-09 | 23.41 | 23.49 | 22.62 | 23.36 | +0.733% | 1,688,191 | -42.979% |
| 2025-06-06 | 23.30 | 23.34 | 23.03 | 23.19 | +0.086% | 567,111 | -42.561% |
| 2025-06-05 | 23.03 | 23.40 | 22.96 | 23.17 | +0.477% | 867,871 | -42.512% |
| 2025-06-04 | 23.30 | 23.50 | 23.00 | 23.06 | -0.945% | 2,412,158 | -42.238% |
| 2025-06-03 | 23.40 | 23.52 | 23.23 | 23.28 | -0.470% | 1,191,797 | -42.784% |
| 2025-06-02 | 23.51 | 23.66 | 22.91 | 23.39 | -0.932% | 1,031,589 | -43.053% |
| 2025-05-30 | 22.68 | 24.04 | 22.66 | 23.61 | +3.553% | 2,232,077 | -43.583% |
| 2025-05-29 | 23.02 | 23.10 | 22.79 | 22.80 | -0.371% | 603,360 | -41.579% |
| 2025-05-28 | 23.01 | 23.04 | 22.78 | 22.89 | -0.716% | 361,572 | -41.796% |
| 2025-05-27 | 22.94 | 23.28 | 22.84 | 23.05 | +1.096% | 692,477 | -42.213% |
| 2025-05-23 | 22.26 | 22.89 | 22.26 | 22.80 | +0.885% | 692,258 | -41.579% |
| 2025-05-22 | 22.60 | 22.79 | 22.35 | 22.60 | -0.309% | 712,692 | -41.062% |
| 2025-05-21 | 23.00 | 23.16 | 22.58 | 22.67 | -2.284% | 947,364 | -41.244% |
| 2025-05-20 | 23.68 | 23.68 | 23.16 | 23.20 | -1.695% | 2,877,568 | -42.586% |
| 2025-05-19 | 23.61 | 23.91 | 23.49 | 23.60 | -1.420% | 712,367 | -43.559% |
| 2025-05-16 | 23.58 | 24.18 | 23.40 | 23.94 | +1.290% | 962,869 | -44.361% |
| 2025-05-15 | 22.81 | 23.89 | 22.72 | 23.64 | +3.799% | 1,255,058 | -43.643% |
| 2025-05-14 | 22.94 | 22.96 | 22.50 | 22.77 | -0.698% | 992,802 | -41.502% |
| 2025-05-13 | 23.29 | 23.42 | 22.86 | 22.93 | -1.419% | 992,617 | -41.910% |
| 2025-05-12 | 22.50 | 23.47 | 22.50 | 23.26 | +4.964% | 1,734,908 | -42.734% |
| 2025-05-09 | 22.68 | 22.88 | 22.05 | 22.16 | -2.293% | 1,346,232 | -39.892% |
| 2025-05-08 | 23.25 | 23.29 | 22.62 | 22.68 | -2.073% | 1,124,975 | -41.270% |
| 2025-05-07 | 23.05 | 23.19 | 22.79 | 23.16 | +0.652% | 1,116,176 | -42.487% |
| 2025-05-06 | 23.35 | 23.50 | 22.98 | 23.01 | -1.960% | 603,985 | -42.112% |
| 2025-05-05 | 22.98 | 23.63 | 22.98 | 23.47 | +1.690% | 933,210 | -43.247% |
| 2025-05-02 | 22.66 | 23.10 | 22.62 | 23.08 | +2.898% | 554,747 | -42.288% |
| 2025-05-01 | 21.95 | 22.65 | 21.95 | 22.43 | +2.187% | 788,494 | -40.615% |
| 2025-04-30 | 22.13 | 22.16 | 21.71 | 21.95 | -1.702% | 1,356,321 | -39.317% |
| 2025-04-29 | 21.52 | 22.37 | 21.40 | 22.33 | +3.571% | 784,451 | -40.349% |
| 2025-04-28 | 21.45 | 21.73 | 21.30 | 21.56 | +0.372% | 810,579 | -38.219% |
| 2025-04-25 | 21.70 | 21.82 | 21.31 | 21.48 | -1.648% | 846,266 | -37.989% |
| 2025-04-24 | 21.20 | 21.95 | 21.20 | 21.84 | +3.019% | 921,124 | -39.011% |
| 2025-04-23 | 21.09 | 21.40 | 21.01 | 21.20 | +3.364% | 930,878 | -37.170% |
| 2025-04-22 | 20.37 | 20.58 | 20.20 | 20.51 | +1.535% | 772,768 | -35.056% |
| 2025-04-21 | 20.95 | 21.05 | 19.75 | 20.20 | -4.807% | 1,192,177 | -34.059% |
| 2025-04-17 | 21.50 | 21.59 | 21.05 | 21.22 | +0.616% | 627,536 | -37.229% |
| 2025-04-16 | 21.08 | 21.39 | 20.88 | 21.09 | +0.095% | 821,925 | -36.842% |
| 2025-04-15 | 21.19 | 21.37 | 20.92 | 21.07 | -1.173% | 688,580 | -36.782% |
| 2025-04-14 | 21.00 | 21.47 | 20.48 | 21.32 | 0.000% | 907,651 | -37.523% |