SHC
Sotera Health Company Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:42:34 AM EDT
18.40USD+0.960%(+0.18)320,543
18.39Bid18.40Ask0.01SpreadPre-marketOct 5, 2026 8:50:30 AM EDT
18.32USD+0.549%(+0.10)
SHC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.21 | 18.44 | 18.16 | 18.40 | +0.988% | 320,543 | 0.000% |
| 2026-10-02 | 17.99 | 18.47 | 17.99 | 18.22 | +0.552% | 2,081,192 | +0.988% |
| 2026-10-01 | 18.40 | 18.48 | 18.09 | 18.12 | -2.001% | 1,641,148 | +1.545% |
| 2026-09-30 | 18.68 | 18.76 | 18.39 | 18.49 | -0.591% | 2,029,156 | -0.487% |
| 2026-09-29 | 18.43 | 18.65 | 18.27 | 18.60 | +0.813% | 1,643,394 | -1.075% |
| 2026-09-28 | 18.28 | 18.55 | 18.21 | 18.45 | +0.600% | 1,391,401 | -0.271% |
| 2026-09-25 | 18.44 | 18.58 | 18.21 | 18.34 | -0.596% | 1,247,744 | +0.327% |
| 2026-09-24 | 18.24 | 18.63 | 18.23 | 18.45 | +0.875% | 1,323,606 | -0.271% |
| 2026-09-23 | 18.68 | 18.82 | 18.17 | 18.29 | -2.140% | 1,758,474 | +0.601% |
| 2026-09-22 | 18.79 | 18.95 | 18.62 | 18.69 | -0.053% | 1,501,668 | -1.552% |
| 2026-09-21 | 18.81 | 18.94 | 18.52 | 18.70 | -0.160% | 2,145,775 | -1.604% |
| 2026-09-18 | 18.94 | 19.01 | 18.66 | 18.73 | -1.161% | 6,379,984 | -1.762% |
| 2026-09-17 | 19.64 | 19.64 | 18.94 | 18.95 | -1.966% | 2,006,340 | -2.902% |
| 2026-09-16 | 19.13 | 19.63 | 19.11 | 19.33 | +1.844% | 2,838,969 | -4.811% |
| 2026-09-15 | 18.58 | 18.99 | 18.56 | 18.98 | +2.484% | 1,815,338 | -3.056% |
| 2026-09-14 | 18.47 | 18.64 | 18.38 | 18.52 | +0.817% | 1,573,521 | -0.648% |
| 2026-09-11 | 18.41 | 18.60 | 18.19 | 18.37 | +0.602% | 1,308,044 | +0.163% |
| 2026-09-10 | 18.04 | 18.44 | 18.01 | 18.26 | -0.382% | 1,788,928 | +0.767% |
| 2026-09-09 | 18.48 | 18.55 | 18.15 | 18.33 | -1.399% | 1,977,706 | +0.382% |
| 2026-09-08 | 18.85 | 19.10 | 18.56 | 18.59 | -1.640% | 2,024,905 | -1.022% |
| 2026-09-04 | 18.91 | 19.05 | 18.80 | 18.90 | -0.683% | 1,215,653 | -2.646% |
| 2026-09-03 | 19.19 | 19.21 | 18.60 | 19.03 | +0.369% | 2,469,903 | -3.311% |
| 2026-09-02 | 18.72 | 19.03 | 18.72 | 18.96 | +1.499% | 1,460,163 | -2.954% |
| 2026-09-01 | 18.87 | 18.90 | 18.43 | 18.68 | -1.164% | 1,581,641 | -1.499% |
| 2026-08-31 | 19.12 | 19.19 | 18.74 | 18.90 | -1.920% | 1,891,743 | -2.646% |
| 2026-08-28 | 19.45 | 19.45 | 19.27 | 19.27 | -1.078% | 1,388,661 | -4.515% |
| 2026-08-27 | 19.55 | 19.72 | 19.46 | 19.48 | -0.307% | 1,775,430 | -5.544% |
| 2026-08-26 | 19.51 | 19.73 | 19.50 | 19.54 | +0.154% | 1,908,969 | -5.834% |
| 2026-08-25 | 19.24 | 19.56 | 19.11 | 19.51 | +1.774% | 1,759,472 | -5.689% |
| 2026-08-24 | 19.48 | 19.52 | 18.98 | 19.17 | -2.044% | 1,992,295 | -4.017% |
| 2026-08-21 | 19.30 | 19.63 | 19.04 | 19.57 | +1.821% | 2,350,219 | -5.979% |
| 2026-08-20 | 18.96 | 19.45 | 18.96 | 19.22 | +1.158% | 3,308,459 | -4.266% |
| 2026-08-19 | 18.65 | 19.24 | 18.60 | 19.00 | +2.647% | 2,683,338 | -3.158% |
| 2026-08-18 | 18.84 | 18.85 | 18.39 | 18.51 | -1.543% | 2,463,014 | -0.594% |
| 2026-08-17 | 18.78 | 18.91 | 18.50 | 18.80 | -0.476% | 7,823,970 | -2.128% |
| 2026-08-14 | 18.96 | 18.98 | 18.77 | 18.89 | -0.683% | 1,558,424 | -2.594% |
| 2026-08-13 | 18.90 | 19.18 | 18.82 | 19.02 | +0.688% | 1,946,705 | -3.260% |
| 2026-08-12 | 19.05 | 19.07 | 18.74 | 18.89 | -1.151% | 2,519,209 | -2.594% |
| 2026-08-11 | 18.90 | 19.27 | 18.80 | 19.11 | +0.738% | 3,706,497 | -3.715% |
| 2026-08-10 | 18.66 | 19.01 | 18.61 | 18.97 | +0.583% | 3,287,668 | -3.005% |
| 2026-08-07 | 19.79 | 19.79 | 18.70 | 18.86 | -0.264% | 3,375,802 | -2.439% |
| 2026-08-06 | 18.55 | 19.20 | 18.32 | 18.91 | +5.172% | 5,854,620 | -2.697% |
| 2026-08-05 | 18.27 | 18.27 | 17.91 | 17.98 | -0.718% | 3,053,686 | +2.336% |
| 2026-08-04 | 18.00 | 18.26 | 17.83 | 18.11 | +0.667% | 2,090,031 | +1.601% |
| 2026-08-03 | 17.82 | 18.24 | 17.77 | 17.99 | +0.728% | 1,727,276 | +2.279% |
| 2026-07-31 | 17.81 | 17.91 | 17.51 | 17.86 | +0.056% | 1,514,721 | +3.024% |
| 2026-07-30 | 17.53 | 17.89 | 17.39 | 17.85 | +1.825% | 1,684,786 | +3.081% |
| 2026-07-29 | 17.76 | 17.93 | 17.34 | 17.53 | -1.295% | 4,076,792 | +4.963% |
| 2026-07-28 | 17.27 | 17.84 | 17.27 | 17.76 | +3.016% | 5,725,590 | +3.604% |
| 2026-07-27 | 17.47 | 17.51 | 17.15 | 17.24 | -0.634% | 2,344,471 | +6.729% |
| 2026-07-24 | 17.60 | 17.74 | 17.34 | 17.35 | -0.800% | 2,426,484 | +6.052% |
| 2026-07-23 | 17.14 | 17.64 | 17.11 | 17.49 | +1.157% | 5,700,375 | +5.203% |
| 2026-07-22 | 17.37 | 17.57 | 17.19 | 17.29 | -0.632% | 2,598,101 | +6.420% |
| 2026-07-21 | 17.27 | 17.62 | 16.83 | 17.40 | -0.115% | 2,776,755 | +5.747% |
| 2026-07-20 | 17.72 | 17.75 | 17.39 | 17.42 | -1.859% | 2,198,205 | +5.626% |
| 2026-07-17 | 18.09 | 18.36 | 17.69 | 17.75 | -2.846% | 3,213,127 | +3.662% |
| 2026-07-16 | 18.15 | 18.52 | 18.13 | 18.27 | +0.661% | 2,363,826 | +0.712% |
| 2026-07-15 | 17.77 | 18.19 | 17.70 | 18.15 | +2.138% | 2,377,941 | +1.377% |
| 2026-07-14 | 18.07 | 18.08 | 17.43 | 17.77 | -2.201% | 3,517,192 | +3.545% |
| 2026-07-13 | 18.32 | 18.48 | 17.98 | 18.17 | -1.357% | 2,941,870 | +1.266% |
| 2026-07-10 | 18.50 | 18.55 | 18.20 | 18.42 | +0.163% | 2,304,888 | -0.109% |
| 2026-07-09 | 17.48 | 18.40 | 17.43 | 18.39 | +5.266% | 3,595,367 | +0.054% |
| 2026-07-08 | 17.92 | 17.99 | 17.43 | 17.47 | -3.052% | 3,381,615 | +5.323% |
| 2026-07-07 | 17.98 | 18.06 | 17.71 | 18.02 | +0.896% | 2,973,945 | +2.109% |
| 2026-07-06 | 17.93 | 17.94 | 17.58 | 17.86 | -0.390% | 1,989,210 | +3.024% |
| 2026-07-02 | 17.85 | 17.94 | 17.61 | 17.93 | +1.014% | 3,085,192 | +2.621% |
| 2026-07-01 | 17.75 | 18.11 | 17.72 | 17.75 | 0.000% | 3,262,005 | +3.662% |
| 2026-06-30 | 17.62 | 17.80 | 17.29 | 17.75 | +1.313% | 2,012,021 | +3.662% |
| 2026-06-29 | 17.38 | 17.53 | 17.15 | 17.52 | +0.806% | 2,379,080 | +5.023% |
| 2026-06-26 | 17.10 | 17.40 | 17.10 | 17.38 | +1.637% | 3,945,431 | +5.869% |
| 2026-06-25 | 16.92 | 17.34 | 16.87 | 17.10 | +2.457% | 2,392,488 | +7.602% |
| 2026-06-24 | 15.99 | 16.75 | 15.97 | 16.69 | +5.366% | 4,678,210 | +10.246% |
| 2026-06-23 | 15.63 | 15.94 | 15.62 | 15.84 | +0.635% | 2,102,541 | +16.162% |
| 2026-06-22 | 15.69 | 15.94 | 15.61 | 15.74 | -0.506% | 1,739,211 | +16.900% |
| 2026-06-18 | 15.56 | 15.85 | 15.54 | 15.82 | +2.329% | 3,180,976 | +16.308% |
| 2026-06-17 | 16.01 | 16.50 | 15.39 | 15.46 | -3.616% | 3,031,896 | +19.017% |
| 2026-06-16 | 16.32 | 16.39 | 15.98 | 16.04 | -1.171% | 1,859,926 | +14.713% |
| 2026-06-15 | 16.26 | 16.43 | 16.09 | 16.23 | +0.247% | 1,782,907 | +13.370% |
| 2026-06-12 | 16.42 | 16.59 | 16.08 | 16.19 | -1.220% | 1,449,990 | +13.650% |
| 2026-06-11 | 16.35 | 16.48 | 16.11 | 16.39 | +0.738% | 3,826,931 | +12.264% |
| 2026-06-10 | 16.53 | 16.82 | 16.26 | 16.27 | -1.573% | 1,924,449 | +13.092% |
| 2026-06-09 | 16.02 | 16.58 | 15.67 | 16.53 | +4.224% | 3,661,207 | +11.313% |
| 2026-06-08 | 15.69 | 16.11 | 15.65 | 15.86 | +1.536% | 2,447,919 | +16.015% |
| 2026-06-05 | 15.88 | 15.90 | 15.54 | 15.62 | +0.321% | 2,092,575 | +17.798% |
| 2026-06-04 | 15.50 | 15.85 | 15.40 | 15.57 | +1.965% | 2,778,116 | +18.176% |
| 2026-06-03 | 14.87 | 15.31 | 14.87 | 15.27 | +1.664% | 2,481,218 | +20.498% |
| 2026-06-02 | 15.49 | 15.52 | 14.79 | 15.02 | -3.346% | 3,366,215 | +22.503% |
| 2026-06-01 | 15.50 | 15.78 | 15.37 | 15.54 | -0.639% | 1,891,502 | +18.404% |
| 2026-05-29 | 15.71 | 15.73 | 15.57 | 15.64 | -0.698% | 2,678,067 | +17.647% |
| 2026-05-28 | 15.45 | 15.86 | 15.41 | 15.75 | +1.351% | 2,320,011 | +16.825% |
| 2026-05-27 | 16.00 | 16.10 | 15.53 | 15.54 | -2.632% | 2,864,840 | +18.404% |
| 2026-05-26 | 15.74 | 16.02 | 15.59 | 15.96 | +1.916% | 3,084,008 | +15.288% |
| 2026-05-22 | 15.73 | 16.00 | 15.61 | 15.66 | -0.318% | 2,312,968 | +17.497% |
| 2026-05-21 | 15.42 | 15.78 | 15.23 | 15.71 | +1.029% | 2,073,446 | +17.123% |
| 2026-05-20 | 15.32 | 15.57 | 15.06 | 15.55 | +2.101% | 2,682,164 | +18.328% |
| 2026-05-19 | 15.32 | 15.41 | 15.07 | 15.23 | -0.782% | 2,696,452 | +20.814% |
| 2026-05-18 | 15.30 | 15.75 | 15.28 | 15.35 | +0.524% | 3,918,912 | +19.870% |
| 2026-05-15 | 15.37 | 15.46 | 15.25 | 15.27 | -1.420% | 6,864,380 | +20.498% |
| 2026-05-14 | 15.59 | 15.74 | 15.34 | 15.49 | +0.065% | 4,036,895 | +18.786% |
| 2026-05-13 | 15.67 | 15.85 | 15.28 | 15.48 | -0.960% | 11,760,886 | +18.863% |
| 2026-05-12 | 15.28 | 15.66 | 15.16 | 15.63 | +1.296% | 14,767,600 | +17.722% |
| 2026-05-11 | 15.77 | 15.85 | 15.42 | 15.43 | -2.218% | 3,025,818 | +19.248% |
| 2026-05-08 | 15.77 | 15.86 | 15.54 | 15.78 | +0.702% | 2,427,903 | +16.603% |
| 2026-05-07 | 15.95 | 16.17 | 15.65 | 15.67 | -0.823% | 3,507,042 | +17.422% |
| 2026-05-06 | 15.50 | 15.91 | 15.39 | 15.80 | +3.066% | 4,404,922 | +16.456% |
| 2026-05-05 | 14.72 | 15.35 | 14.26 | 15.33 | -0.390% | 8,117,424 | +20.026% |
| 2026-05-04 | 15.41 | 15.90 | 15.32 | 15.39 | -0.710% | 4,662,322 | +19.558% |
| 2026-05-01 | 15.55 | 15.79 | 15.48 | 15.50 | -0.386% | 3,561,085 | +18.710% |
| 2026-04-30 | 15.46 | 15.60 | 15.30 | 15.56 | +0.712% | 2,962,916 | +18.252% |
| 2026-04-29 | 15.43 | 15.64 | 15.22 | 15.45 | -0.579% | 2,929,061 | +19.094% |
| 2026-04-28 | 15.80 | 15.90 | 15.33 | 15.54 | -1.708% | 1,942,458 | +18.404% |
| 2026-04-27 | 15.60 | 15.86 | 15.60 | 15.81 | +1.476% | 2,084,601 | +16.382% |
| 2026-04-24 | 15.32 | 15.61 | 15.22 | 15.58 | +1.631% | 2,702,806 | +18.100% |
| 2026-04-23 | 15.52 | 15.61 | 15.13 | 15.33 | -1.919% | 1,977,584 | +20.026% |
| 2026-04-22 | 16.06 | 16.08 | 15.52 | 15.63 | -2.129% | 1,972,500 | +17.722% |
| 2026-04-21 | 16.31 | 16.54 | 15.92 | 15.97 | -1.904% | 1,963,490 | +15.216% |
| 2026-04-20 | 16.19 | 16.36 | 16.16 | 16.28 | -0.123% | 1,855,752 | +13.022% |
| 2026-04-17 | 16.00 | 16.50 | 15.98 | 16.30 | +2.969% | 2,687,878 | +12.883% |
| 2026-04-16 | 16.03 | 16.11 | 15.69 | 15.83 | -1.248% | 2,710,831 | +16.235% |
| 2026-04-15 | 15.93 | 16.16 | 15.93 | 16.03 | +0.628% | 2,914,959 | +14.785% |
| 2026-04-14 | 15.73 | 15.98 | 15.72 | 15.93 | +1.465% | 1,965,441 | +15.505% |
| 2026-04-13 | 15.25 | 15.74 | 15.25 | 15.70 | +2.214% | 2,647,054 | +17.197% |
| 2026-04-10 | 15.34 | 15.43 | 15.24 | 15.36 | +0.524% | 1,912,193 | +19.792% |
| 2026-04-09 | 15.16 | 15.35 | 14.92 | 15.28 | +0.262% | 1,858,737 | +20.419% |
| 2026-04-08 | 15.18 | 15.35 | 15.10 | 15.24 | +4.098% | 3,393,522 | +20.735% |
| 2026-04-07 | 14.81 | 14.99 | 14.53 | 14.64 | -1.547% | 2,535,650 | +25.683% |
| 2026-04-06 | 14.96 | 15.06 | 14.69 | 14.87 | -0.602% | 3,467,123 | +23.739% |
| 2026-04-02 | 14.54 | 15.10 | 14.46 | 14.96 | +0.605% | 3,980,087 | +22.995% |
| 2026-04-01 | 14.46 | 14.96 | 14.45 | 14.87 | +3.696% | 4,250,047 | +23.739% |
| 2026-03-31 | 13.49 | 14.37 | 13.49 | 14.34 | +8.226% | 5,749,768 | +28.312% |
| 2026-03-30 | 13.17 | 13.37 | 13.09 | 13.25 | +0.914% | 1,872,609 | +38.868% |
| 2026-03-27 | 13.41 | 13.58 | 13.09 | 13.13 | -3.028% | 2,660,292 | +40.137% |
| 2026-03-26 | 13.56 | 13.79 | 13.52 | 13.54 | -1.168% | 1,662,169 | +35.894% |
| 2026-03-25 | 14.00 | 14.10 | 13.59 | 13.70 | -0.976% | 2,179,525 | +34.307% |
| 2026-03-24 | 13.73 | 13.94 | 13.62 | 13.84 | -0.324% | 2,753,167 | +32.996% |
| 2026-03-23 | 14.03 | 14.10 | 13.76 | 13.88 | +2.815% | 2,935,528 | +32.565% |
| 2026-03-20 | 13.52 | 13.62 | 13.37 | 13.50 | -0.442% | 5,592,895 | +36.296% |
| 2026-03-19 | 13.58 | 13.79 | 13.39 | 13.56 | -1.382% | 2,477,285 | +35.693% |
| 2026-03-18 | 13.71 | 13.97 | 13.69 | 13.75 | -0.722% | 2,612,798 | +33.818% |
| 2026-03-17 | 13.74 | 13.96 | 13.66 | 13.85 | +2.063% | 2,230,673 | +32.852% |
| 2026-03-16 | 13.47 | 13.78 | 13.47 | 13.57 | +1.155% | 2,443,156 | +35.593% |
| 2026-03-13 | 13.41 | 13.75 | 13.29 | 13.41 | +0.713% | 3,798,160 | +37.160% |
| 2026-03-12 | 13.73 | 13.85 | 13.22 | 13.32 | -4.310% | 3,512,679 | +38.138% |
| 2026-03-11 | 13.93 | 14.35 | 13.89 | 13.92 | -0.996% | 3,440,385 | +32.184% |
| 2026-03-10 | 14.60 | 14.70 | 14.03 | 14.06 | -3.500% | 4,843,108 | +30.868% |
| 2026-03-09 | 14.47 | 14.79 | 14.13 | 14.57 | -0.614% | 11,002,571 | +26.287% |
| 2026-03-06 | 14.82 | 15.05 | 14.62 | 14.66 | -2.656% | 3,832,616 | +25.512% |
| 2026-03-05 | 15.35 | 15.45 | 15.03 | 15.06 | -4.442% | 10,755,405 | +22.178% |
| 2026-03-04 | 15.72 | 15.89 | 15.61 | 15.76 | +0.382% | 1,505,799 | +16.751% |
| 2026-03-03 | 15.51 | 15.85 | 15.39 | 15.70 | -1.320% | 1,224,001 | +17.197% |
| 2026-03-02 | 15.98 | 16.22 | 15.72 | 15.91 | -2.092% | 1,510,627 | +15.651% |
| 2026-02-27 | 16.11 | 16.46 | 16.10 | 16.25 | -1.336% | 1,898,465 | +13.231% |
| 2026-02-26 | 16.16 | 16.52 | 16.09 | 16.47 | +1.918% | 2,041,307 | +11.718% |
| 2026-02-25 | 16.78 | 16.98 | 15.96 | 16.16 | -3.349% | 2,718,920 | +13.861% |
| 2026-02-24 | 17.58 | 17.87 | 16.60 | 16.72 | -4.403% | 2,669,767 | +10.048% |
| 2026-02-23 | 17.46 | 17.69 | 17.20 | 17.49 | 0.000% | 2,198,949 | +5.203% |
| 2026-02-20 | 17.33 | 17.73 | 17.26 | 17.49 | +0.517% | 1,153,722 | +5.203% |
| 2026-02-19 | 17.36 | 17.48 | 17.22 | 17.40 | -0.287% | 1,065,661 | +5.747% |
| 2026-02-18 | 17.06 | 17.56 | 17.00 | 17.45 | +2.106% | 1,235,890 | +5.444% |
| 2026-02-17 | 17.12 | 17.37 | 16.98 | 17.09 | -0.175% | 1,237,410 | +7.665% |
| 2026-02-13 | 16.99 | 17.43 | 16.72 | 17.12 | +0.884% | 1,580,176 | +7.477% |
| 2026-02-12 | 17.39 | 17.39 | 16.64 | 16.97 | -2.303% | 1,778,832 | +8.427% |
| 2026-02-11 | 17.47 | 17.57 | 17.09 | 17.37 | -0.515% | 1,490,125 | +5.930% |
| 2026-02-10 | 17.40 | 17.70 | 17.29 | 17.46 | +0.287% | 1,187,767 | +5.384% |
| 2026-02-09 | 17.72 | 17.72 | 17.27 | 17.41 | -1.915% | 1,407,410 | +5.686% |
| 2026-02-06 | 17.47 | 17.80 | 17.33 | 17.75 | +2.011% | 1,519,515 | +3.662% |
| 2026-02-05 | 17.75 | 17.98 | 17.27 | 17.40 | -2.521% | 1,873,970 | +5.747% |
| 2026-02-04 | 18.16 | 18.19 | 17.77 | 17.85 | -1.163% | 1,252,793 | +3.081% |
| 2026-02-03 | 18.34 | 18.65 | 17.71 | 18.06 | -1.311% | 1,907,110 | +1.883% |
| 2026-02-02 | 18.06 | 18.49 | 17.82 | 18.30 | +0.993% | 2,274,973 | +0.546% |
| 2026-01-30 | 18.14 | 18.26 | 17.91 | 18.12 | -1.092% | 1,365,694 | +1.545% |
| 2026-01-29 | 18.33 | 18.76 | 17.85 | 18.32 | +0.274% | 1,546,522 | +0.437% |
| 2026-01-28 | 18.54 | 18.55 | 18.18 | 18.27 | -1.668% | 1,318,491 | +0.712% |
| 2026-01-27 | 18.60 | 18.84 | 18.24 | 18.58 | -0.054% | 769,816 | -0.969% |
| 2026-01-26 | 18.55 | 18.99 | 18.53 | 18.59 | +0.432% | 1,303,613 | -1.022% |
| 2026-01-23 | 18.81 | 19.05 | 18.46 | 18.51 | -2.063% | 1,515,920 | -0.594% |
| 2026-01-22 | 19.08 | 19.20 | 18.88 | 18.90 | -0.421% | 1,195,200 | -2.646% |
| 2026-01-21 | 18.82 | 19.04 | 18.68 | 18.98 | +1.552% | 1,516,073 | -3.056% |
| 2026-01-20 | 18.80 | 19.01 | 18.64 | 18.69 | -2.555% | 1,385,375 | -1.552% |
| 2026-01-16 | 19.33 | 19.39 | 19.05 | 19.18 | -0.879% | 1,814,304 | -4.067% |
| 2026-01-15 | 19.19 | 19.41 | 18.98 | 19.35 | +0.834% | 1,307,584 | -4.910% |
| 2026-01-14 | 18.93 | 19.20 | 18.75 | 19.19 | +1.106% | 1,563,105 | -4.117% |
| 2026-01-13 | 18.99 | 19.23 | 18.71 | 18.98 | -0.053% | 1,422,807 | -3.056% |
| 2026-01-12 | 19.09 | 19.14 | 18.68 | 18.99 | -1.094% | 2,137,453 | -3.107% |
| 2026-01-09 | 19.53 | 19.85 | 19.04 | 19.20 | +2.073% | 5,616,109 | -4.167% |
| 2026-01-08 | 18.67 | 18.98 | 18.44 | 18.81 | +0.053% | 1,407,464 | -2.180% |
| 2026-01-07 | 18.72 | 18.85 | 18.63 | 18.80 | +0.374% | 1,461,815 | -2.128% |
| 2026-01-06 | 18.30 | 18.89 | 18.30 | 18.73 | +2.350% | 2,418,999 | -1.762% |
| 2026-01-05 | 17.65 | 18.43 | 17.65 | 18.30 | +3.448% | 2,647,861 | +0.546% |
| 2026-01-02 | 17.71 | 17.94 | 17.54 | 17.69 | +0.283% | 1,872,301 | +4.014% |
| 2025-12-31 | 17.76 | 17.83 | 17.63 | 17.64 | -0.620% | 1,583,134 | +4.308% |
| 2025-12-30 | 17.74 | 17.80 | 17.59 | 17.75 | 0.000% | 1,889,866 | +3.662% |
| 2025-12-29 | 17.69 | 17.78 | 17.52 | 17.75 | +0.282% | 1,184,249 | +3.662% |
| 2025-12-26 | 17.71 | 17.73 | 17.61 | 17.70 | 0.000% | 914,537 | +3.955% |
| 2025-12-24 | 17.40 | 17.82 | 17.35 | 17.70 | +1.666% | 1,147,213 | +3.955% |
| 2025-12-23 | 17.25 | 17.45 | 17.13 | 17.41 | +0.752% | 2,293,544 | +5.686% |
| 2025-12-22 | 17.13 | 17.32 | 17.05 | 17.28 | +0.641% | 1,471,994 | +6.481% |
| 2025-12-19 | 17.06 | 17.33 | 17.03 | 17.17 | +0.351% | 4,537,211 | +7.164% |
| 2025-12-18 | 17.00 | 17.20 | 16.98 | 17.11 | +1.785% | 1,844,977 | +7.539% |
| 2025-12-17 | 16.69 | 17.04 | 16.66 | 16.81 | +0.659% | 1,308,059 | +9.459% |
| 2025-12-16 | 16.79 | 16.87 | 16.55 | 16.70 | -0.595% | 2,308,361 | +10.180% |
| 2025-12-15 | 16.95 | 17.00 | 16.67 | 16.80 | -0.178% | 1,643,492 | +9.524% |
| 2025-12-12 | 16.92 | 16.98 | 16.71 | 16.83 | -0.414% | 1,689,898 | +9.329% |
| 2025-12-11 | 16.85 | 17.01 | 16.83 | 16.90 | +0.059% | 2,040,982 | +8.876% |
| 2025-12-10 | 16.72 | 16.99 | 16.72 | 16.89 | +1.077% | 3,661,214 | +8.940% |
| 2025-12-09 | 16.58 | 16.75 | 16.43 | 16.71 | +0.663% | 2,680,387 | +10.114% |
| 2025-12-08 | 16.67 | 16.79 | 16.41 | 16.60 | -0.896% | 4,678,750 | +10.843% |
| 2025-12-05 | 16.60 | 16.75 | 16.45 | 16.75 | +1.147% | 3,410,798 | +9.851% |
| 2025-12-04 | 16.40 | 16.66 | 16.25 | 16.56 | -1.663% | 6,174,529 | +11.111% |
| 2025-12-03 | 17.00 | 17.24 | 16.75 | 16.84 | -0.532% | 1,349,928 | +9.264% |
| 2025-12-02 | 17.37 | 17.45 | 16.89 | 16.93 | -2.421% | 1,608,625 | +8.683% |
| 2025-12-01 | 17.36 | 17.62 | 17.27 | 17.35 | -0.744% | 1,916,871 | +6.052% |
| 2025-11-28 | 17.46 | 17.75 | 17.33 | 17.48 | +0.229% | 861,210 | +5.263% |
| 2025-11-26 | 17.33 | 17.49 | 17.28 | 17.44 | +0.403% | 1,447,934 | +5.505% |
| 2025-11-25 | 16.78 | 17.48 | 16.73 | 17.37 | +3.516% | 2,419,327 | +5.930% |
| 2025-11-24 | 16.40 | 16.85 | 16.33 | 16.78 | +2.756% | 2,695,145 | +9.654% |
| 2025-11-21 | 15.77 | 16.51 | 15.76 | 16.33 | +3.420% | 2,337,454 | +12.676% |
| 2025-11-20 | 15.94 | 16.13 | 15.57 | 15.79 | +0.063% | 2,225,483 | +16.529% |
| 2025-11-19 | 15.22 | 15.85 | 15.21 | 15.78 | +3.611% | 2,532,649 | +16.603% |
| 2025-11-18 | 15.24 | 15.32 | 14.96 | 15.23 | -0.197% | 2,354,496 | +20.814% |
| 2025-11-17 | 15.55 | 15.79 | 15.23 | 15.26 | -2.430% | 2,293,237 | +20.577% |
| 2025-11-14 | 15.88 | 15.90 | 15.58 | 15.64 | -2.311% | 2,915,054 | +17.647% |
| 2025-11-13 | 16.30 | 16.48 | 15.99 | 16.01 | -1.477% | 3,657,825 | +14.928% |
| 2025-11-12 | 16.12 | 16.36 | 16.00 | 16.25 | +0.744% | 5,110,059 | +13.231% |
| 2025-11-11 | 15.81 | 16.23 | 15.79 | 16.13 | +2.478% | 11,556,254 | +14.073% |
| 2025-11-10 | 15.77 | 15.84 | 15.47 | 15.74 | +0.383% | 2,426,755 | +16.900% |
| 2025-11-07 | 15.54 | 15.84 | 15.31 | 15.68 | -2.061% | 10,276,133 | +17.347% |
| 2025-11-06 | 15.80 | 16.34 | 15.80 | 16.01 | +1.265% | 1,414,908 | +14.928% |
| 2025-11-05 | 16.68 | 16.70 | 15.79 | 15.81 | -3.774% | 1,933,837 | +16.382% |
| 2025-11-04 | 17.56 | 17.78 | 16.15 | 16.43 | -1.084% | 4,013,662 | +11.990% |
| 2025-11-03 | 16.26 | 16.99 | 16.26 | 16.61 | +0.060% | 2,581,323 | +10.777% |
| 2025-10-31 | 16.23 | 16.66 | 15.59 | 16.60 | +1.591% | 1,282,690 | +10.843% |
| 2025-10-30 | 16.46 | 16.65 | 16.28 | 16.34 | -1.448% | 863,831 | +12.607% |
| 2025-10-29 | 16.49 | 16.77 | 16.47 | 16.58 | +0.121% | 1,106,806 | +10.977% |
| 2025-10-28 | 16.61 | 16.76 | 16.42 | 16.56 | -0.898% | 641,799 | +11.111% |
| 2025-10-27 | 16.86 | 16.96 | 16.63 | 16.71 | -0.890% | 835,440 | +10.114% |
| 2025-10-24 | 16.90 | 17.15 | 16.84 | 16.86 | -0.237% | 1,040,222 | +9.134% |
| 2025-10-23 | 16.76 | 17.00 | 16.54 | 16.90 | +0.896% | 1,350,759 | +8.876% |
| 2025-10-22 | 16.61 | 16.91 | 16.54 | 16.75 | +0.782% | 1,348,441 | +9.851% |
| 2025-10-21 | 16.85 | 17.02 | 16.54 | 16.62 | -0.539% | 1,415,318 | +10.710% |
| 2025-10-20 | 16.29 | 17.04 | 16.29 | 16.71 | +3.403% | 2,044,543 | +10.114% |
| 2025-10-17 | 16.27 | 16.30 | 15.95 | 16.16 | -1.041% | 891,778 | +13.861% |
| 2025-10-16 | 16.25 | 16.52 | 16.10 | 16.33 | +0.492% | 981,821 | +12.676% |
| 2025-10-15 | 16.08 | 16.29 | 16.04 | 16.25 | +1.626% | 913,103 | +13.231% |
| 2025-10-14 | 15.57 | 16.05 | 15.45 | 15.99 | +2.042% | 1,042,495 | +15.072% |
| 2025-10-13 | 15.46 | 15.79 | 15.37 | 15.67 | +2.085% | 702,081 | +17.422% |
| 2025-10-10 | 15.77 | 15.79 | 15.27 | 15.35 | -2.725% | 1,168,710 | +19.870% |
| 2025-10-09 | 15.98 | 16.08 | 15.75 | 15.78 | -1.375% | 714,043 | +16.603% |
| 2025-10-08 | 16.18 | 16.24 | 15.98 | 16.00 | -0.498% | 1,003,435 | +15.000% |
| 2025-10-07 | 16.34 | 16.54 | 15.98 | 16.08 | -0.863% | 1,164,922 | +14.428% |
| 2025-10-06 | 15.93 | 16.30 | 15.65 | 16.22 | +1.693% | 1,273,508 | +13.440% |
| 2025-10-03 | 15.97 | 16.18 | 15.88 | 15.95 | +0.441% | 1,918,795 | +15.361% |
| 2025-10-02 | 16.16 | 16.22 | 15.77 | 15.88 | -1.915% | 1,309,509 | +15.869% |
| 2025-10-01 | 15.68 | 16.23 | 15.22 | 16.19 | +2.924% | 2,564,750 | +13.650% |
| 2025-09-30 | 15.69 | 15.91 | 15.47 | 15.73 | -0.127% | 1,783,062 | +16.974% |
| 2025-09-29 | 15.99 | 15.99 | 15.64 | 15.75 | -0.380% | 1,268,964 | +16.825% |
| 2025-09-26 | 15.61 | 15.86 | 15.49 | 15.81 | +1.737% | 1,165,314 | +16.382% |
| 2025-09-25 | 15.57 | 15.59 | 15.20 | 15.54 | -0.956% | 1,423,702 | +18.404% |
| 2025-09-24 | 16.00 | 16.08 | 15.58 | 15.69 | -1.938% | 1,411,588 | +17.272% |
| 2025-09-23 | 16.11 | 16.42 | 15.95 | 16.00 | -0.867% | 1,709,830 | +15.000% |
| 2025-09-22 | 15.64 | 16.21 | 15.57 | 16.14 | +3.263% | 1,983,700 | +14.002% |
| 2025-09-19 | 15.99 | 16.09 | 15.62 | 15.63 | -2.129% | 2,715,213 | +17.722% |
| 2025-09-18 | 16.26 | 16.54 | 15.94 | 15.97 | -1.723% | 1,092,804 | +15.216% |
| 2025-09-17 | 16.40 | 16.64 | 16.17 | 16.25 | -0.307% | 1,511,403 | +13.231% |
| 2025-09-16 | 16.24 | 16.34 | 15.43 | 16.30 | +0.431% | 1,641,096 | +12.883% |
| 2025-09-15 | 16.02 | 16.29 | 15.91 | 16.23 | +1.121% | 1,660,246 | +13.370% |
| 2025-09-12 | 16.04 | 16.23 | 15.96 | 16.05 | -0.434% | 2,486,842 | +14.642% |
| 2025-09-11 | 15.78 | 16.15 | 15.77 | 16.12 | +2.414% | 2,328,336 | +14.144% |
| 2025-09-10 | 15.68 | 16.03 | 15.64 | 15.74 | -0.443% | 1,971,179 | +16.900% |
| 2025-09-09 | 15.90 | 15.90 | 15.46 | 15.81 | -0.629% | 2,140,051 | +16.382% |
| 2025-09-08 | 15.72 | 16.12 | 15.52 | 15.91 | +1.857% | 8,802,518 | +15.651% |
| 2025-09-05 | 15.54 | 15.89 | 15.48 | 15.62 | +0.774% | 4,327,141 | +17.798% |
| 2025-09-04 | 15.48 | 15.64 | 15.20 | 15.50 | -3.004% | 8,519,980 | +18.710% |
| 2025-09-03 | 16.11 | 16.27 | 15.72 | 15.98 | -1.114% | 2,070,460 | +15.144% |
| 2025-09-02 | 16.24 | 16.33 | 15.50 | 16.16 | -1.283% | 1,396,306 | +13.861% |
| 2025-08-29 | 16.18 | 16.40 | 16.10 | 16.37 | +1.049% | 1,031,574 | +12.401% |
| 2025-08-28 | 16.32 | 16.50 | 15.96 | 16.20 | -1.818% | 1,781,685 | +13.580% |
| 2025-08-27 | 16.30 | 16.51 | 16.26 | 16.50 | +0.610% | 1,536,238 | +11.515% |
| 2025-08-26 | 16.39 | 16.51 | 16.28 | 16.40 | +0.061% | 1,513,353 | +12.195% |
| 2025-08-25 | 16.33 | 16.42 | 16.27 | 16.39 | -0.243% | 1,168,849 | +12.264% |
| 2025-08-22 | 16.05 | 16.55 | 15.99 | 16.43 | +3.139% | 1,302,741 | +11.990% |
| 2025-08-21 | 16.17 | 16.21 | 15.87 | 15.93 | -2.270% | 1,229,854 | +15.505% |
| 2025-08-20 | 16.07 | 16.34 | 15.94 | 16.30 | +0.866% | 1,413,709 | +12.883% |
| 2025-08-19 | 15.78 | 16.27 | 15.78 | 16.16 | +2.278% | 2,008,577 | +13.861% |
| 2025-08-18 | 15.75 | 15.82 | 15.46 | 15.80 | +0.381% | 1,731,593 | +16.456% |
| 2025-08-15 | 15.77 | 15.85 | 15.63 | 15.74 | -0.127% | 1,392,256 | +16.900% |
| 2025-08-14 | 15.76 | 15.89 | 15.54 | 15.76 | +0.254% | 1,887,058 | +16.751% |
| 2025-08-13 | 14.92 | 15.76 | 14.85 | 15.72 | +5.787% | 2,339,057 | +17.048% |
| 2025-08-12 | 14.14 | 14.87 | 14.03 | 14.86 | +5.690% | 2,731,659 | +23.822% |
| 2025-08-11 | 14.01 | 14.11 | 13.86 | 14.06 | +0.644% | 3,194,209 | +30.868% |
| 2025-08-08 | 13.50 | 14.05 | 12.95 | 13.97 | +24.510% | 4,337,271 | +31.711% |
| 2025-08-07 | 11.18 | 11.43 | 11.12 | 11.22 | +1.447% | 1,515,997 | +63.993% |
| 2025-08-06 | 11.17 | 11.18 | 11.00 | 11.06 | -1.162% | 923,367 | +66.365% |
| 2025-08-05 | 11.26 | 11.48 | 11.03 | 11.19 | -0.798% | 1,338,166 | +64.433% |
| 2025-08-04 | 11.22 | 11.48 | 11.11 | 11.28 | +1.166% | 1,023,695 | +63.121% |
| 2025-08-01 | 11.35 | 11.41 | 11.02 | 11.15 | -2.959% | 938,037 | +65.022% |
| 2025-07-31 | 11.76 | 11.89 | 11.38 | 11.49 | -3.567% | 920,039 | +60.139% |
| 2025-07-30 | 12.16 | 12.20 | 11.81 | 11.91 | -1.853% | 895,316 | +54.427% |
| 2025-07-29 | 12.31 | 12.45 | 12.10 | 12.14 | -1.221% | 748,317 | +51.565% |
| 2025-07-28 | 12.28 | 12.39 | 12.19 | 12.29 | -0.081% | 1,232,520 | +49.715% |
| 2025-07-25 | 12.19 | 12.46 | 12.04 | 12.30 | +1.569% | 1,286,925 | +49.593% |
| 2025-07-24 | 11.80 | 12.68 | 11.80 | 12.11 | +2.194% | 1,799,492 | +51.941% |
| 2025-07-23 | 11.53 | 11.88 | 11.49 | 11.85 | +4.313% | 1,311,914 | +55.274% |
| 2025-07-22 | 11.03 | 11.47 | 10.98 | 11.36 | +3.179% | 793,756 | +61.972% |
| 2025-07-21 | 11.09 | 11.45 | 11.00 | 11.01 | -0.452% | 664,864 | +67.121% |
| 2025-07-18 | 11.35 | 11.35 | 10.94 | 11.06 | -1.514% | 1,120,501 | +66.365% |
| 2025-07-17 | 11.20 | 11.35 | 11.15 | 11.23 | 0.000% | 1,171,726 | +63.847% |
| 2025-07-16 | 11.41 | 11.44 | 11.21 | 11.23 | -1.318% | 987,109 | +63.847% |
| 2025-07-15 | 11.64 | 11.71 | 11.36 | 11.38 | -1.981% | 572,396 | +61.687% |
| 2025-07-14 | 11.78 | 11.80 | 11.52 | 11.61 | -1.610% | 693,573 | +58.484% |
| 2025-07-11 | 11.65 | 11.94 | 11.61 | 11.80 | -0.757% | 806,138 | +55.932% |
| 2025-07-10 | 11.64 | 12.13 | 11.51 | 11.89 | +2.412% | 837,199 | +54.752% |
| 2025-07-09 | 11.66 | 11.68 | 11.36 | 11.61 | +0.173% | 757,843 | +58.484% |
| 2025-07-08 | 11.45 | 11.73 | 11.43 | 11.59 | +1.667% | 760,618 | +58.758% |
| 2025-07-07 | 11.63 | 11.69 | 11.36 | 11.40 | -2.937% | 1,152,391 | +61.404% |
| 2025-07-03 | 11.67 | 11.80 | 11.66 | 11.74 | +0.902% | 425,726 | +56.662% |
| 2025-07-02 | 11.43 | 11.84 | 11.30 | 11.64 | +1.659% | 1,157,505 | +58.076% |
| 2025-07-01 | 11.06 | 11.78 | 10.93 | 11.45 | +2.968% | 1,656,380 | +60.699% |
| 2025-06-30 | 11.34 | 11.36 | 11.03 | 11.12 | -1.767% | 1,384,957 | +65.468% |
| 2025-06-27 | 11.41 | 11.44 | 11.25 | 11.32 | -0.352% | 1,308,859 | +62.544% |
| 2025-06-26 | 11.17 | 11.38 | 11.12 | 11.36 | +1.975% | 1,111,133 | +61.972% |
| 2025-06-25 | 11.19 | 11.28 | 11.09 | 11.14 | -0.890% | 1,242,412 | +65.171% |
| 2025-06-24 | 11.20 | 11.32 | 11.08 | 11.24 | +1.353% | 1,011,848 | +63.701% |
| 2025-06-23 | 11.33 | 11.36 | 10.91 | 11.09 | -2.634% | 1,741,518 | +65.915% |
| 2025-06-20 | 11.03 | 11.42 | 10.94 | 11.39 | +4.113% | 1,674,024 | +61.545% |
| 2025-06-18 | 10.96 | 11.12 | 10.84 | 10.94 | -0.091% | 1,496,840 | +68.190% |
| 2025-06-17 | 11.16 | 11.29 | 10.79 | 10.95 | -3.269% | 1,805,574 | +68.037% |
| 2025-06-16 | 11.49 | 11.68 | 11.22 | 11.32 | -0.962% | 1,495,306 | +62.544% |
| 2025-06-13 | 11.54 | 11.71 | 11.38 | 11.43 | -2.723% | 1,105,108 | +60.980% |
| 2025-06-12 | 12.02 | 12.10 | 11.69 | 11.75 | -2.570% | 1,190,427 | +56.596% |
| 2025-06-11 | 12.37 | 12.48 | 12.03 | 12.06 | -1.951% | 1,596,282 | +52.570% |
| 2025-06-10 | 12.40 | 12.51 | 12.26 | 12.30 | -0.485% | 1,729,402 | +49.593% |
| 2025-06-09 | 12.47 | 12.58 | 12.31 | 12.36 | +0.488% | 3,523,574 | +48.867% |
| 2025-06-06 | 12.37 | 12.48 | 12.26 | 12.30 | +0.902% | 2,562,971 | +49.593% |
| 2025-06-05 | 12.36 | 12.41 | 12.13 | 12.19 | -1.375% | 897,143 | +50.943% |
| 2025-06-04 | 12.31 | 12.53 | 12.26 | 12.36 | +0.651% | 1,202,293 | +48.867% |
| 2025-06-03 | 12.20 | 12.38 | 11.98 | 12.28 | +0.738% | 1,165,009 | +49.837% |
| 2025-06-02 | 12.22 | 12.37 | 11.86 | 12.19 | -0.408% | 928,404 | +50.943% |
| 2025-05-30 | 12.37 | 12.37 | 12.14 | 12.24 | -1.131% | 1,137,735 | +50.327% |
| 2025-05-29 | 12.30 | 12.39 | 12.16 | 12.38 | +1.475% | 836,550 | +48.627% |
| 2025-05-28 | 12.41 | 12.44 | 12.17 | 12.20 | -1.850% | 826,297 | +50.820% |
| 2025-05-27 | 12.43 | 12.47 | 12.31 | 12.43 | +2.220% | 613,508 | +48.029% |
| 2025-05-23 | 12.04 | 12.23 | 12.01 | 12.16 | -0.816% | 664,349 | +51.316% |
| 2025-05-22 | 12.28 | 12.32 | 12.16 | 12.26 | -0.648% | 735,120 | +50.082% |
| 2025-05-21 | 12.71 | 12.79 | 12.21 | 12.34 | -3.744% | 1,016,524 | +49.109% |
| 2025-05-20 | 12.71 | 12.84 | 12.64 | 12.82 | +0.628% | 982,236 | +43.526% |
| 2025-05-19 | 12.63 | 12.78 | 12.54 | 12.74 | -0.469% | 794,533 | +44.427% |
| 2025-05-16 | 12.74 | 12.89 | 12.62 | 12.80 | +0.471% | 948,002 | +43.750% |
| 2025-05-15 | 12.83 | 12.86 | 12.68 | 12.74 | -0.546% | 969,688 | +44.427% |
| 2025-05-14 | 13.22 | 13.22 | 12.79 | 12.81 | -3.248% | 1,292,512 | +43.638% |
| 2025-05-13 | 13.48 | 13.51 | 13.17 | 13.24 | -1.926% | 1,302,987 | +38.973% |
| 2025-05-12 | 13.58 | 13.82 | 13.29 | 13.50 | +2.818% | 1,152,859 | +36.296% |
| 2025-05-09 | 13.19 | 13.29 | 13.12 | 13.13 | -0.756% | 780,966 | +40.137% |
| 2025-05-08 | 13.23 | 13.37 | 13.13 | 13.23 | +0.608% | 1,011,205 | +39.078% |
| 2025-05-07 | 12.99 | 13.24 | 12.95 | 13.15 | +2.335% | 1,199,012 | +39.924% |
| 2025-05-06 | 12.85 | 13.05 | 12.74 | 12.85 | -0.542% | 1,293,200 | +43.191% |
| 2025-05-05 | 12.71 | 13.18 | 12.68 | 12.92 | +4.362% | 1,798,951 | +42.415% |
| 2025-05-02 | 11.80 | 12.55 | 11.80 | 12.38 | +2.314% | 1,075,697 | +48.627% |
| 2025-05-01 | 12.36 | 12.54 | 11.65 | 12.10 | +5.217% | 1,836,752 | +52.066% |
| 2025-04-30 | 11.21 | 11.54 | 10.68 | 11.50 | +1.680% | 1,452,080 | +60.000% |
| 2025-04-29 | 11.24 | 11.34 | 10.97 | 11.31 | +0.444% | 919,326 | +62.688% |
| 2025-04-28 | 11.22 | 11.44 | 11.16 | 11.26 | +0.941% | 832,394 | +63.410% |
| 2025-04-25 | 11.31 | 11.47 | 10.98 | 11.15 | -1.283% | 960,744 | +64.948% |
| 2025-04-24 | 10.86 | 11.32 | 10.69 | 11.30 | +3.956% | 907,320 | +62.832% |
| 2025-04-23 | 10.96 | 11.28 | 10.85 | 10.87 | +2.162% | 1,242,953 | +69.273% |
| 2025-04-22 | 10.43 | 10.67 | 10.37 | 10.64 | +3.101% | 1,566,576 | +72.932% |
| 2025-04-21 | 10.46 | 10.83 | 10.17 | 10.32 | -1.527% | 746,101 | +78.295% |
| 2025-04-17 | 10.45 | 10.54 | 10.36 | 10.48 | -0.095% | 858,965 | +75.573% |
| 2025-04-16 | 10.50 | 10.62 | 10.32 | 10.49 | -0.095% | 983,185 | +75.405% |
| 2025-04-15 | 10.61 | 10.64 | 10.34 | 10.50 | 0.000% | 1,248,952 | +75.238% |