SPTN
SpartanNash Company
stockNASDAQ
InactiveSep 19, 2025
26.90USD+1.663%(+0.44)3,796,470
SPTN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-09-19 | 26.90 | 27.07 | 26.83 | 26.90 | +1.663% | 3,796,470 | 0.000% |
| 2025-09-18 | 26.30 | 26.48 | 26.27 | 26.46 | +0.303% | 1,383,562 | +1.663% |
| 2025-09-17 | 26.45 | 26.53 | 26.30 | 26.38 | -0.378% | 537,624 | +1.971% |
| 2025-09-16 | 26.25 | 26.58 | 26.24 | 26.48 | +0.723% | 1,240,148 | +1.586% |
| 2025-09-15 | 26.40 | 26.40 | 26.14 | 26.29 | -0.718% | 711,649 | +2.320% |
| 2025-09-12 | 26.45 | 26.50 | 26.45 | 26.48 | -0.113% | 504,965 | +1.586% |
| 2025-09-11 | 26.54 | 26.59 | 26.47 | 26.51 | -0.263% | 809,970 | +1.471% |
| 2025-09-10 | 26.69 | 26.69 | 26.55 | 26.58 | -0.449% | 839,856 | +1.204% |
| 2025-09-09 | 26.80 | 26.83 | 26.69 | 26.70 | -0.373% | 1,228,038 | +0.749% |
| 2025-09-08 | 26.82 | 26.84 | 26.77 | 26.80 | -0.075% | 581,048 | +0.373% |
| 2025-09-05 | 26.81 | 26.86 | 26.78 | 26.82 | +0.037% | 580,003 | +0.298% |
| 2025-09-04 | 26.87 | 26.89 | 26.80 | 26.81 | -0.186% | 489,592 | +0.336% |
| 2025-09-03 | 26.83 | 26.87 | 26.82 | 26.86 | +0.112% | 402,053 | +0.149% |
| 2025-09-02 | 26.80 | 26.87 | 26.80 | 26.83 | +0.112% | 421,319 | +0.261% |
| 2025-08-29 | 26.82 | 26.86 | 26.79 | 26.80 | -0.037% | 467,863 | +0.373% |
| 2025-08-28 | 26.77 | 26.83 | 26.77 | 26.81 | +0.037% | 502,932 | +0.336% |
| 2025-08-27 | 26.72 | 26.82 | 26.72 | 26.80 | +0.075% | 589,304 | +0.373% |
| 2025-08-26 | 26.64 | 26.80 | 26.64 | 26.78 | +0.412% | 838,489 | +0.448% |
| 2025-08-25 | 26.68 | 26.68 | 26.62 | 26.67 | 0.000% | 561,304 | +0.862% |
| 2025-08-22 | 26.60 | 26.70 | 26.60 | 26.67 | +0.188% | 823,231 | +0.862% |
| 2025-08-21 | 26.57 | 26.65 | 26.54 | 26.62 | +0.188% | 1,129,349 | +1.052% |
| 2025-08-20 | 26.59 | 26.65 | 26.57 | 26.57 | -0.113% | 785,099 | +1.242% |
| 2025-08-19 | 26.70 | 26.71 | 26.55 | 26.60 | 0.000% | 1,136,499 | +1.128% |
| 2025-08-18 | 26.54 | 26.70 | 26.52 | 26.60 | +0.302% | 1,439,694 | +1.128% |
| 2025-08-15 | 26.53 | 26.57 | 26.52 | 26.52 | -0.038% | 1,172,023 | +1.433% |
| 2025-08-14 | 26.58 | 26.58 | 26.51 | 26.53 | -0.113% | 572,632 | +1.395% |
| 2025-08-13 | 26.57 | 26.57 | 26.54 | 26.56 | 0.000% | 834,903 | +1.280% |
| 2025-08-12 | 26.52 | 26.59 | 26.52 | 26.56 | -0.075% | 1,022,518 | +1.280% |
| 2025-08-11 | 26.54 | 26.61 | 26.53 | 26.58 | +0.113% | 453,745 | +1.204% |
| 2025-08-08 | 26.60 | 26.63 | 26.54 | 26.55 | -0.038% | 401,445 | +1.318% |
| 2025-08-07 | 26.55 | 26.63 | 26.54 | 26.56 | +0.038% | 620,429 | +1.280% |
| 2025-08-06 | 26.56 | 26.61 | 26.54 | 26.55 | +0.151% | 489,306 | +1.318% |
| 2025-08-05 | 26.57 | 26.57 | 26.49 | 26.51 | -0.075% | 507,639 | +1.471% |
| 2025-08-04 | 26.57 | 26.58 | 26.49 | 26.53 | 0.000% | 554,565 | +1.395% |
| 2025-08-01 | 26.52 | 26.59 | 26.49 | 26.53 | -0.038% | 652,331 | +1.395% |
| 2025-07-31 | 26.52 | 26.58 | 26.50 | 26.54 | +0.113% | 830,337 | +1.356% |
| 2025-07-30 | 26.58 | 26.63 | 26.50 | 26.51 | -0.263% | 704,646 | +1.471% |
| 2025-07-29 | 26.59 | 26.59 | 26.55 | 26.58 | +0.113% | 645,256 | +1.204% |
| 2025-07-28 | 26.54 | 26.60 | 26.54 | 26.55 | +0.038% | 730,769 | +1.318% |
| 2025-07-25 | 26.58 | 26.63 | 26.53 | 26.54 | -0.150% | 915,179 | +1.356% |
| 2025-07-24 | 26.59 | 26.63 | 26.53 | 26.58 | -0.038% | 1,347,528 | +1.204% |
| 2025-07-23 | 26.60 | 26.65 | 26.56 | 26.59 | +0.038% | 1,345,190 | +1.166% |
| 2025-07-22 | 26.58 | 26.63 | 26.56 | 26.58 | +0.038% | 440,961 | +1.204% |
| 2025-07-21 | 26.62 | 26.63 | 26.56 | 26.57 | 0.000% | 625,968 | +1.242% |
| 2025-07-18 | 26.61 | 26.65 | 26.56 | 26.57 | +0.038% | 513,781 | +1.242% |
| 2025-07-17 | 26.55 | 26.64 | 26.53 | 26.56 | -0.038% | 501,577 | +1.280% |
| 2025-07-16 | 26.52 | 26.57 | 26.50 | 26.57 | +0.226% | 588,762 | +1.242% |
| 2025-07-15 | 26.60 | 26.61 | 26.50 | 26.51 | -0.188% | 676,579 | +1.471% |
| 2025-07-14 | 26.56 | 26.62 | 26.55 | 26.56 | -0.038% | 486,697 | +1.280% |
| 2025-07-11 | 26.54 | 26.69 | 26.54 | 26.57 | +0.075% | 523,421 | +1.242% |
| 2025-07-10 | 26.53 | 26.57 | 26.52 | 26.55 | 0.000% | 654,926 | +1.318% |
| 2025-07-09 | 26.54 | 26.58 | 26.51 | 26.55 | +0.038% | 735,283 | +1.318% |
| 2025-07-08 | 26.57 | 26.57 | 26.50 | 26.54 | +0.075% | 842,572 | +1.356% |
| 2025-07-07 | 26.57 | 26.58 | 26.50 | 26.52 | -0.301% | 709,498 | +1.433% |
| 2025-07-03 | 26.54 | 26.60 | 26.49 | 26.60 | +0.226% | 955,500 | +1.128% |
| 2025-07-02 | 26.50 | 26.59 | 26.48 | 26.54 | +0.151% | 836,312 | +1.356% |
| 2025-07-01 | 26.47 | 26.57 | 26.43 | 26.50 | +0.038% | 1,204,250 | +1.509% |
| 2025-06-30 | 26.51 | 26.51 | 26.43 | 26.49 | -0.075% | 1,154,532 | +1.548% |
| 2025-06-27 | 26.42 | 26.56 | 26.37 | 26.51 | +0.417% | 1,558,876 | +1.471% |
| 2025-06-26 | 26.45 | 26.51 | 26.40 | 26.40 | -0.151% | 1,660,662 | +1.894% |
| 2025-06-25 | 26.46 | 26.52 | 26.40 | 26.44 | -0.038% | 1,179,181 | +1.740% |
| 2025-06-24 | 26.50 | 26.51 | 26.40 | 26.45 | -0.452% | 4,542,808 | +1.701% |
| 2025-06-23 | 26.32 | 26.65 | 26.26 | 26.57 | +50.624% | 9,138,878 | +1.242% |
| 2025-06-20 | 18.05 | 18.17 | 17.55 | 17.64 | -1.782% | 1,283,114 | +52.494% |
| 2025-06-18 | 17.75 | 18.27 | 17.70 | 17.96 | +1.012% | 438,361 | +49.777% |
| 2025-06-17 | 17.83 | 18.13 | 17.66 | 17.78 | -1.167% | 363,234 | +51.294% |
| 2025-06-16 | 17.73 | 18.17 | 17.62 | 17.99 | +2.100% | 343,403 | +49.528% |
| 2025-06-13 | 17.90 | 18.02 | 17.59 | 17.62 | -3.240% | 278,984 | +52.667% |
| 2025-06-12 | 18.09 | 18.28 | 17.78 | 18.21 | +0.663% | 341,335 | +47.721% |
| 2025-06-11 | 18.78 | 18.83 | 18.05 | 18.09 | -3.365% | 330,258 | +48.701% |
| 2025-06-10 | 18.82 | 19.28 | 18.68 | 18.72 | 0.000% | 370,568 | +43.697% |
| 2025-06-09 | 18.51 | 18.77 | 18.41 | 18.72 | +1.518% | 292,126 | +43.697% |
| 2025-06-06 | 18.51 | 18.61 | 18.24 | 18.44 | +0.163% | 424,018 | +45.879% |
| 2025-06-05 | 18.41 | 18.65 | 18.22 | 18.41 | +0.054% | 271,563 | +46.116% |
| 2025-06-04 | 18.78 | 18.80 | 18.23 | 18.40 | -2.180% | 277,196 | +46.196% |
| 2025-06-03 | 19.10 | 19.10 | 18.39 | 18.81 | -1.312% | 383,936 | +43.009% |
| 2025-06-02 | 19.34 | 19.51 | 18.82 | 19.06 | -2.055% | 493,008 | +41.133% |
| 2025-05-30 | 21.32 | 21.43 | 19.46 | 19.46 | -9.235% | 732,933 | +38.232% |
| 2025-05-29 | 18.65 | 21.62 | 18.65 | 21.44 | +10.062% | 1,006,897 | +25.466% |
| 2025-05-28 | 19.45 | 19.68 | 19.42 | 19.48 | -0.307% | 263,267 | +38.090% |
| 2025-05-27 | 18.95 | 19.59 | 18.93 | 19.54 | +3.881% | 284,800 | +37.666% |
| 2025-05-23 | 18.92 | 19.06 | 18.80 | 18.81 | -0.791% | 243,264 | +43.009% |
| 2025-05-22 | 19.37 | 19.51 | 18.93 | 18.96 | -2.469% | 254,426 | +41.878% |
| 2025-05-21 | 19.76 | 19.76 | 19.27 | 19.44 | -2.800% | 277,199 | +38.374% |
| 2025-05-20 | 19.70 | 20.02 | 19.68 | 20.00 | +1.317% | 257,764 | +34.500% |
| 2025-05-19 | 19.75 | 19.95 | 19.61 | 19.74 | -0.504% | 228,676 | +36.272% |
| 2025-05-16 | 19.39 | 19.97 | 19.39 | 19.84 | +2.058% | 428,727 | +35.585% |
| 2025-05-15 | 18.90 | 19.44 | 18.80 | 19.44 | +3.735% | 365,263 | +38.374% |
| 2025-05-14 | 18.90 | 19.05 | 18.51 | 18.74 | -1.472% | 442,768 | +43.543% |
| 2025-05-13 | 19.13 | 19.31 | 19.00 | 19.02 | -0.419% | 195,318 | +41.430% |
| 2025-05-12 | 19.27 | 19.32 | 18.86 | 19.10 | 0.000% | 214,849 | +40.838% |
| 2025-05-09 | 19.07 | 19.39 | 18.86 | 19.10 | -0.052% | 198,491 | +40.838% |
| 2025-05-08 | 19.18 | 19.18 | 18.65 | 19.11 | +2.138% | 332,515 | +40.764% |
| 2025-05-07 | 19.18 | 19.23 | 18.59 | 18.71 | -2.042% | 311,693 | +43.773% |
| 2025-05-06 | 19.29 | 19.30 | 19.01 | 19.10 | -1.190% | 232,485 | +40.838% |
| 2025-05-05 | 19.42 | 19.57 | 19.23 | 19.33 | -0.923% | 221,331 | +39.162% |
| 2025-05-02 | 19.74 | 19.82 | 19.48 | 19.51 | -1.115% | 189,663 | +37.878% |
| 2025-05-01 | 20.08 | 20.08 | 19.44 | 19.73 | -0.554% | 271,764 | +36.341% |
| 2025-04-30 | 19.98 | 20.23 | 19.79 | 19.84 | -0.750% | 413,487 | +35.585% |
| 2025-04-29 | 19.68 | 20.05 | 19.68 | 19.99 | +1.011% | 257,911 | +34.567% |
| 2025-04-28 | 19.95 | 20.04 | 19.70 | 19.79 | -0.852% | 178,149 | +35.927% |
| 2025-04-25 | 20.36 | 20.36 | 19.70 | 19.96 | -2.348% | 201,804 | +34.770% |
| 2025-04-24 | 20.40 | 20.50 | 20.16 | 20.44 | -0.390% | 231,719 | +31.605% |
| 2025-04-23 | 20.85 | 20.85 | 20.33 | 20.52 | -1.061% | 318,488 | +31.092% |
| 2025-04-22 | 20.30 | 20.84 | 20.30 | 20.74 | +3.133% | 348,232 | +29.701% |
| 2025-04-21 | 19.78 | 20.17 | 19.70 | 20.11 | +1.617% | 221,495 | +33.764% |
| 2025-04-17 | 19.46 | 19.84 | 19.46 | 19.79 | +1.383% | 251,416 | +35.927% |
| 2025-04-16 | 19.45 | 19.67 | 19.33 | 19.52 | +0.931% | 298,883 | +37.807% |
| 2025-04-15 | 19.69 | 19.69 | 19.28 | 19.34 | -2.126% | 210,186 | +39.090% |
| 2025-04-14 | 19.55 | 20.01 | 19.55 | 19.76 | +1.542% | 225,605 | +36.134% |
| 2025-04-11 | 19.17 | 19.52 | 18.90 | 19.46 | +1.938% | 341,823 | +38.232% |
| 2025-04-10 | 19.18 | 19.55 | 18.83 | 19.09 | -0.573% | 324,943 | +40.911% |
| 2025-04-09 | 18.58 | 19.76 | 18.58 | 19.20 | +1.641% | 289,353 | +40.104% |
| 2025-04-08 | 19.55 | 19.96 | 18.78 | 18.89 | -2.979% | 329,578 | +42.403% |
| 2025-04-07 | 19.57 | 20.09 | 19.22 | 19.47 | -3.518% | 339,754 | +38.161% |
| 2025-04-04 | 20.19 | 20.63 | 19.87 | 20.18 | -1.896% | 294,909 | +33.300% |
| 2025-04-03 | 20.52 | 20.86 | 20.20 | 20.57 | -0.049% | 295,490 | +30.773% |
| 2025-04-02 | 20.59 | 20.73 | 20.32 | 20.58 | -0.580% | 183,944 | +30.709% |
| 2025-04-01 | 20.25 | 20.75 | 20.11 | 20.70 | +2.172% | 243,361 | +29.952% |
| 2025-03-31 | 20.03 | 20.34 | 19.97 | 20.26 | +1.148% | 209,769 | +32.774% |
| 2025-03-28 | 20.12 | 20.21 | 19.75 | 20.03 | -0.100% | 142,642 | +34.299% |
| 2025-03-27 | 20.01 | 20.21 | 19.92 | 20.05 | +0.703% | 326,029 | +34.165% |
| 2025-03-26 | 19.59 | 19.95 | 19.46 | 19.91 | +2.841% | 186,001 | +35.108% |
| 2025-03-25 | 19.54 | 19.67 | 19.36 | 19.36 | -0.972% | 303,582 | +38.946% |
| 2025-03-24 | 19.65 | 19.78 | 19.33 | 19.55 | -0.357% | 208,202 | +37.596% |
| 2025-03-21 | 19.91 | 20.00 | 19.51 | 19.62 | -2.437% | 828,054 | +37.105% |
| 2025-03-20 | 19.86 | 20.12 | 19.75 | 20.11 | +0.050% | 338,478 | +33.764% |
| 2025-03-19 | 20.35 | 20.44 | 19.86 | 20.10 | -1.325% | 291,630 | +33.831% |
| 2025-03-18 | 20.29 | 20.44 | 20.20 | 20.37 | +0.692% | 288,880 | +32.057% |
| 2025-03-17 | 19.96 | 20.27 | 19.96 | 20.23 | +0.797% | 244,476 | +32.971% |
| 2025-03-14 | 19.87 | 20.11 | 19.75 | 20.07 | +0.652% | 192,825 | +34.031% |
| 2025-03-13 | 19.89 | 20.04 | 19.70 | 19.94 | +0.251% | 190,051 | +34.905% |
| 2025-03-12 | 19.98 | 19.98 | 19.64 | 19.89 | +0.404% | 222,392 | +35.244% |
| 2025-03-11 | 20.39 | 20.41 | 19.77 | 19.81 | -2.845% | 210,113 | +35.790% |
| 2025-03-10 | 20.28 | 20.66 | 20.13 | 20.39 | +0.642% | 358,631 | +31.927% |
| 2025-03-07 | 19.84 | 20.43 | 19.68 | 20.26 | +1.963% | 224,245 | +32.774% |
| 2025-03-06 | 19.41 | 19.88 | 19.35 | 19.87 | +1.741% | 277,509 | +35.380% |
| 2025-03-05 | 19.88 | 20.02 | 19.29 | 19.53 | -1.958% | 225,185 | +37.737% |
| 2025-03-04 | 20.28 | 20.53 | 19.88 | 19.92 | -2.065% | 290,343 | +35.040% |
| 2025-03-03 | 20.10 | 20.36 | 20.07 | 20.34 | +0.743% | 335,802 | +32.252% |
| 2025-02-28 | 20.00 | 20.22 | 19.86 | 20.19 | +1.406% | 262,849 | +33.234% |
| 2025-02-27 | 19.79 | 19.96 | 19.66 | 19.91 | -0.150% | 187,430 | +35.108% |
| 2025-02-26 | 20.03 | 20.06 | 19.79 | 19.94 | -1.385% | 194,503 | +34.905% |
| 2025-02-25 | 19.81 | 20.24 | 19.77 | 20.22 | +2.640% | 283,628 | +33.037% |
| 2025-02-24 | 19.75 | 20.04 | 19.60 | 19.70 | +0.153% | 253,731 | +36.548% |
| 2025-02-21 | 19.53 | 19.68 | 19.34 | 19.67 | +1.027% | 386,462 | +36.756% |
| 2025-02-20 | 19.20 | 19.55 | 19.14 | 19.47 | +1.038% | 323,434 | +38.161% |
| 2025-02-19 | 18.86 | 19.61 | 18.78 | 19.27 | -2.480% | 382,400 | +39.595% |
| 2025-02-18 | 20.26 | 20.29 | 19.72 | 19.76 | -2.804% | 295,972 | +36.134% |
| 2025-02-14 | 20.80 | 20.97 | 20.27 | 20.33 | -2.260% | 367,339 | +32.317% |
| 2025-02-13 | 21.00 | 21.23 | 20.37 | 20.80 | -0.811% | 480,636 | +29.327% |
| 2025-02-12 | 19.23 | 21.22 | 19.07 | 20.97 | +11.365% | 595,167 | +28.278% |
| 2025-02-11 | 18.39 | 18.93 | 18.35 | 18.83 | +1.729% | 295,011 | +42.857% |
| 2025-02-10 | 18.46 | 18.57 | 18.27 | 18.51 | +0.817% | 206,035 | +45.327% |
| 2025-02-07 | 18.77 | 18.82 | 18.32 | 18.36 | -2.496% | 185,304 | +46.514% |
| 2025-02-06 | 18.86 | 18.94 | 18.71 | 18.83 | +0.320% | 208,492 | +42.857% |
| 2025-02-05 | 18.67 | 18.77 | 18.43 | 18.77 | +0.428% | 245,017 | +43.314% |
| 2025-02-04 | 18.12 | 18.73 | 17.92 | 18.69 | +2.580% | 295,808 | +43.927% |
| 2025-02-03 | 17.90 | 18.27 | 17.77 | 18.22 | -0.055% | 220,847 | +47.640% |
| 2025-01-31 | 18.34 | 18.45 | 18.12 | 18.23 | -1.192% | 213,490 | +47.559% |
| 2025-01-30 | 18.50 | 18.66 | 18.32 | 18.45 | -0.054% | 155,669 | +45.799% |
| 2025-01-29 | 18.25 | 18.47 | 18.15 | 18.46 | +1.540% | 197,871 | +45.720% |
| 2025-01-28 | 18.21 | 18.48 | 18.15 | 18.18 | -0.656% | 220,666 | +47.965% |
| 2025-01-27 | 18.06 | 18.58 | 18.06 | 18.30 | +2.121% | 217,284 | +46.995% |
| 2025-01-24 | 17.74 | 18.06 | 17.73 | 17.92 | +0.448% | 191,744 | +50.112% |
| 2025-01-23 | 17.73 | 17.96 | 17.68 | 17.84 | +0.394% | 231,529 | +50.785% |
| 2025-01-22 | 18.08 | 18.13 | 17.70 | 17.77 | -2.630% | 228,226 | +51.379% |
| 2025-01-21 | 18.03 | 18.38 | 18.03 | 18.25 | +1.333% | 202,394 | +47.397% |
| 2025-01-17 | 18.28 | 18.28 | 17.99 | 18.01 | -1.098% | 187,693 | +49.361% |
| 2025-01-16 | 18.09 | 18.31 | 17.96 | 18.21 | +0.331% | 219,506 | +47.721% |
| 2025-01-15 | 18.04 | 18.28 | 17.82 | 18.15 | +1.738% | 239,351 | +48.209% |
| 2025-01-14 | 17.57 | 17.87 | 17.54 | 17.84 | +2.001% | 236,758 | +50.785% |
| 2025-01-13 | 17.50 | 17.59 | 17.30 | 17.49 | +0.344% | 236,115 | +53.802% |
| 2025-01-10 | 18.00 | 18.11 | 17.43 | 17.43 | -3.435% | 334,326 | +54.332% |
| 2025-01-08 | 17.97 | 18.18 | 17.71 | 18.05 | +0.166% | 351,752 | +49.030% |
| 2025-01-07 | 18.00 | 18.18 | 17.80 | 18.02 | +0.056% | 347,300 | +49.279% |
| 2025-01-06 | 18.17 | 18.20 | 17.93 | 18.01 | -0.935% | 302,867 | +49.361% |
| 2025-01-03 | 18.18 | 18.37 | 17.95 | 18.18 | -0.165% | 208,876 | +47.965% |
| 2025-01-02 | 18.45 | 18.65 | 18.11 | 18.21 | -0.600% | 195,547 | +47.721% |
| 2024-12-31 | 18.03 | 18.60 | 17.98 | 18.32 | +1.608% | 280,084 | +46.834% |
| 2024-12-30 | 18.23 | 18.42 | 17.96 | 18.03 | -0.988% | 247,216 | +49.196% |
| 2024-12-27 | 18.25 | 18.67 | 18.17 | 18.21 | -1.247% | 224,753 | +47.721% |
| 2024-12-26 | 18.52 | 18.58 | 18.20 | 18.44 | -0.432% | 483,193 | +45.879% |
| 2024-12-24 | 18.35 | 18.61 | 18.18 | 18.52 | +0.926% | 129,999 | +45.248% |
| 2024-12-23 | 19.33 | 19.37 | 18.31 | 18.35 | -5.412% | 480,262 | +46.594% |
| 2024-12-20 | 19.28 | 19.63 | 19.25 | 19.40 | 0.000% | 990,073 | +38.660% |
| 2024-12-19 | 19.33 | 19.74 | 19.33 | 19.40 | +0.258% | 283,603 | +38.660% |
| 2024-12-18 | 19.51 | 19.64 | 19.28 | 19.35 | -0.309% | 300,110 | +39.018% |
| 2024-12-17 | 19.35 | 19.77 | 19.33 | 19.41 | -0.154% | 294,797 | +38.588% |
| 2024-12-16 | 19.62 | 19.67 | 19.30 | 19.44 | -0.917% | 290,999 | +38.374% |
| 2024-12-13 | 19.50 | 19.63 | 19.19 | 19.62 | -0.305% | 205,699 | +37.105% |
| 2024-12-12 | 19.45 | 19.72 | 19.25 | 19.68 | +1.079% | 212,039 | +36.687% |
| 2024-12-11 | 19.57 | 19.86 | 19.43 | 19.47 | -0.613% | 257,594 | +38.161% |
| 2024-12-10 | 19.13 | 19.81 | 18.97 | 19.59 | +3.051% | 203,214 | +37.315% |
| 2024-12-09 | 18.51 | 19.20 | 18.47 | 19.01 | +2.040% | 237,056 | +41.504% |
| 2024-12-06 | 19.27 | 19.27 | 18.61 | 18.63 | -2.665% | 192,619 | +44.391% |
| 2024-12-05 | 19.15 | 19.30 | 18.99 | 19.14 | -0.209% | 174,714 | +40.543% |
| 2024-12-04 | 19.04 | 19.28 | 18.89 | 19.18 | +0.471% | 182,706 | +40.250% |
| 2024-12-03 | 19.03 | 19.18 | 18.83 | 19.09 | -0.209% | 263,288 | +40.911% |
| 2024-12-02 | 19.00 | 19.17 | 18.74 | 19.13 | +0.790% | 237,484 | +40.617% |
| 2024-11-29 | 19.08 | 19.11 | 18.93 | 18.98 | +0.370% | 105,197 | +41.728% |
| 2024-11-27 | 18.97 | 19.28 | 18.88 | 18.91 | +0.585% | 247,818 | +42.253% |
| 2024-11-26 | 19.00 | 19.03 | 18.75 | 18.80 | -1.519% | 211,639 | +43.085% |
| 2024-11-25 | 18.80 | 19.35 | 18.80 | 19.09 | +1.759% | 323,222 | +40.911% |
| 2024-11-22 | 18.74 | 18.91 | 18.58 | 18.76 | +0.969% | 177,647 | +43.390% |
| 2024-11-21 | 18.15 | 18.63 | 18.09 | 18.58 | +2.256% | 206,458 | +44.779% |
| 2024-11-20 | 18.07 | 18.18 | 17.90 | 18.17 | -0.274% | 151,909 | +48.046% |
| 2024-11-19 | 18.12 | 18.28 | 17.95 | 18.22 | 0.000% | 162,463 | +47.640% |
| 2024-11-18 | 18.04 | 18.42 | 18.04 | 18.22 | +0.830% | 223,941 | +47.640% |
| 2024-11-15 | 18.21 | 18.36 | 18.02 | 18.07 | +0.277% | 313,084 | +48.866% |
| 2024-11-14 | 18.44 | 18.60 | 17.88 | 18.02 | -1.638% | 327,458 | +49.279% |
| 2024-11-13 | 18.61 | 18.83 | 18.27 | 18.32 | -1.505% | 316,059 | +46.834% |
| 2024-11-12 | 18.49 | 18.92 | 18.42 | 18.60 | +0.704% | 305,650 | +44.624% |
| 2024-11-11 | 19.00 | 19.00 | 18.34 | 18.47 | -2.482% | 376,332 | +45.642% |
| 2024-11-08 | 19.68 | 19.80 | 18.80 | 18.94 | -4.247% | 411,701 | +42.027% |
| 2024-11-07 | 21.70 | 21.81 | 19.50 | 19.78 | -12.439% | 584,508 | +35.996% |
| 2024-11-06 | 22.55 | 23.00 | 22.38 | 22.59 | +3.576% | 363,053 | +19.079% |
| 2024-11-05 | 21.26 | 21.83 | 21.26 | 21.81 | +2.107% | 168,894 | +23.338% |
| 2024-11-04 | 21.13 | 21.58 | 21.13 | 21.36 | +0.518% | 169,505 | +25.936% |
| 2024-11-01 | 21.33 | 21.39 | 21.04 | 21.25 | +0.998% | 148,999 | +26.588% |
| 2024-10-31 | 21.19 | 21.33 | 21.01 | 21.04 | -0.567% | 179,122 | +27.852% |
| 2024-10-30 | 21.18 | 21.47 | 21.12 | 21.16 | -0.094% | 130,171 | +27.127% |
| 2024-10-29 | 21.11 | 21.22 | 20.95 | 21.18 | -0.423% | 138,937 | +27.007% |
| 2024-10-28 | 21.28 | 21.45 | 21.17 | 21.27 | +0.567% | 116,350 | +26.469% |
| 2024-10-25 | 21.49 | 21.64 | 21.14 | 21.15 | -0.797% | 143,712 | +27.187% |
| 2024-10-24 | 21.36 | 21.38 | 20.99 | 21.32 | -0.141% | 235,285 | +26.173% |
| 2024-10-23 | 21.31 | 21.40 | 21.01 | 21.35 | -0.327% | 150,047 | +25.995% |
| 2024-10-22 | 21.57 | 21.57 | 21.34 | 21.42 | -0.372% | 144,243 | +25.584% |
| 2024-10-21 | 22.02 | 22.02 | 21.50 | 21.50 | -2.361% | 125,160 | +25.116% |
| 2024-10-18 | 22.21 | 22.29 | 21.96 | 22.02 | -1.078% | 165,647 | +22.162% |
| 2024-10-17 | 22.34 | 22.34 | 21.87 | 22.26 | +0.090% | 156,869 | +20.845% |
| 2024-10-16 | 22.29 | 22.50 | 22.22 | 22.24 | +0.316% | 132,271 | +20.953% |
| 2024-10-15 | 21.59 | 22.27 | 21.59 | 22.17 | +3.164% | 237,819 | +21.335% |
| 2024-10-14 | 21.48 | 21.81 | 21.30 | 21.49 | +0.514% | 255,104 | +25.174% |
| 2024-10-11 | 21.12 | 21.51 | 21.11 | 21.38 | +1.761% | 121,563 | +25.819% |
| 2024-10-10 | 21.05 | 21.09 | 20.77 | 21.01 | -0.190% | 175,123 | +28.034% |
| 2024-10-09 | 21.19 | 21.44 | 21.02 | 21.05 | -0.379% | 135,258 | +27.791% |
| 2024-10-08 | 20.91 | 21.14 | 20.69 | 21.13 | +1.343% | 173,241 | +27.307% |
| 2024-10-07 | 21.29 | 21.29 | 20.81 | 20.85 | -2.067% | 162,843 | +29.017% |
| 2024-10-04 | 21.37 | 21.64 | 21.24 | 21.29 | +0.377% | 182,642 | +26.350% |
| 2024-10-03 | 21.95 | 22.08 | 21.18 | 21.21 | -3.635% | 203,813 | +26.827% |
| 2024-10-02 | 22.51 | 22.62 | 21.98 | 22.01 | -2.524% | 143,088 | +22.217% |
| 2024-10-01 | 22.35 | 22.73 | 22.25 | 22.58 | +0.759% | 167,273 | +19.132% |
| 2024-09-30 | 22.20 | 22.50 | 22.20 | 22.41 | +0.764% | 228,640 | +20.036% |
| 2024-09-27 | 22.50 | 22.70 | 22.19 | 22.24 | -0.269% | 258,511 | +20.953% |
| 2024-09-26 | 22.20 | 22.50 | 21.91 | 22.30 | +1.548% | 208,983 | +20.628% |
| 2024-09-25 | 21.97 | 22.03 | 21.70 | 21.96 | +0.274% | 202,359 | +22.495% |
| 2024-09-24 | 21.66 | 21.96 | 21.44 | 21.90 | +1.671% | 269,333 | +22.831% |
| 2024-09-23 | 21.53 | 21.67 | 21.42 | 21.54 | -0.554% | 172,028 | +24.884% |
| 2024-09-20 | 21.62 | 22.04 | 21.61 | 21.66 | -1.231% | 1,054,928 | +24.192% |
| 2024-09-19 | 21.97 | 22.04 | 21.78 | 21.93 | +0.504% | 169,783 | +22.663% |
| 2024-09-18 | 21.82 | 22.22 | 21.74 | 21.82 | -0.547% | 215,662 | +23.281% |
| 2024-09-17 | 22.08 | 22.13 | 21.80 | 21.94 | -0.363% | 169,090 | +22.607% |
| 2024-09-16 | 22.03 | 22.18 | 21.91 | 22.02 | -0.045% | 158,310 | +22.162% |
| 2024-09-13 | 21.74 | 22.04 | 21.45 | 22.03 | +2.370% | 139,749 | +22.106% |
| 2024-09-12 | 21.10 | 21.70 | 21.07 | 21.52 | +2.184% | 133,569 | +25.000% |
| 2024-09-11 | 21.65 | 21.65 | 20.82 | 21.06 | -3.350% | 179,986 | +27.730% |
| 2024-09-10 | 21.74 | 21.89 | 21.65 | 21.79 | +0.230% | 151,143 | +23.451% |
| 2024-09-09 | 22.02 | 22.14 | 21.73 | 21.74 | -1.584% | 218,696 | +23.735% |
| 2024-09-06 | 22.14 | 22.38 | 22.00 | 22.09 | -0.136% | 128,774 | +21.775% |
| 2024-09-05 | 22.68 | 22.72 | 22.09 | 22.12 | -1.907% | 188,204 | +21.609% |
| 2024-09-04 | 22.26 | 22.58 | 22.05 | 22.55 | +1.303% | 405,891 | +19.290% |
| 2024-09-03 | 21.90 | 22.33 | 21.90 | 22.26 | +0.770% | 195,789 | +20.845% |
| 2024-08-30 | 21.88 | 22.17 | 21.83 | 22.09 | +1.191% | 211,273 | +21.775% |
| 2024-08-29 | 21.56 | 21.85 | 21.25 | 21.83 | +1.346% | 161,937 | +23.225% |
| 2024-08-28 | 21.41 | 21.64 | 21.32 | 21.54 | +0.607% | 143,223 | +24.884% |
| 2024-08-27 | 21.45 | 21.47 | 21.17 | 21.41 | -0.372% | 175,898 | +25.642% |
| 2024-08-26 | 21.43 | 21.60 | 21.31 | 21.49 | +1.416% | 186,628 | +25.174% |
| 2024-08-23 | 21.31 | 21.55 | 21.12 | 21.19 | +0.142% | 174,266 | +26.947% |
| 2024-08-22 | 21.55 | 21.55 | 21.14 | 21.16 | -1.398% | 126,186 | +27.127% |
| 2024-08-21 | 21.62 | 21.68 | 21.45 | 21.46 | -0.418% | 228,430 | +25.349% |
| 2024-08-20 | 21.31 | 21.59 | 21.14 | 21.55 | +1.174% | 216,231 | +24.826% |
| 2024-08-19 | 21.17 | 21.40 | 21.11 | 21.30 | +0.614% | 190,321 | +26.291% |
| 2024-08-16 | 20.40 | 21.54 | 20.40 | 21.17 | +4.081% | 468,834 | +27.067% |
| 2024-08-15 | 20.26 | 21.25 | 20.13 | 20.34 | +4.041% | 463,648 | +32.252% |
| 2024-08-14 | 19.66 | 19.75 | 19.43 | 19.55 | +0.205% | 195,182 | +37.596% |
| 2024-08-13 | 19.37 | 19.55 | 19.04 | 19.51 | +1.140% | 153,463 | +37.878% |
| 2024-08-12 | 19.43 | 19.43 | 19.23 | 19.29 | 0.000% | 186,181 | +39.450% |
| 2024-08-09 | 19.47 | 19.59 | 19.00 | 19.29 | -0.975% | 197,301 | +39.450% |
| 2024-08-08 | 19.64 | 19.80 | 19.38 | 19.48 | -0.205% | 137,443 | +38.090% |
| 2024-08-07 | 19.64 | 19.74 | 19.40 | 19.52 | +0.826% | 151,490 | +37.807% |
| 2024-08-06 | 19.54 | 19.56 | 19.25 | 19.36 | -1.676% | 154,635 | +38.946% |
| 2024-08-05 | 20.28 | 20.35 | 19.45 | 19.69 | -4.510% | 192,622 | +36.618% |
| 2024-08-02 | 20.53 | 21.02 | 20.53 | 20.62 | -1.434% | 149,307 | +30.456% |
| 2024-08-01 | 21.15 | 21.29 | 20.79 | 20.92 | -0.947% | 198,587 | +28.585% |
| 2024-07-31 | 21.32 | 21.44 | 20.98 | 21.12 | -1.031% | 229,471 | +27.367% |
| 2024-07-30 | 20.86 | 21.46 | 20.82 | 21.34 | +2.571% | 214,573 | +26.054% |
| 2024-07-29 | 20.80 | 20.85 | 20.61 | 20.80 | +0.072% | 93,622 | +29.296% |
| 2024-07-26 | 20.80 | 20.92 | 20.62 | 20.79 | +0.483% | 148,686 | +29.389% |
| 2024-07-25 | 20.20 | 20.80 | 20.20 | 20.69 | +2.680% | 172,620 | +30.014% |
| 2024-07-24 | 20.39 | 20.56 | 20.11 | 20.15 | -1.467% | 171,198 | +33.499% |
| 2024-07-23 | 20.02 | 20.57 | 19.86 | 20.45 | +1.741% | 242,287 | +31.540% |
| 2024-07-22 | 19.82 | 20.16 | 19.67 | 20.10 | +1.362% | 195,422 | +33.831% |
| 2024-07-19 | 20.19 | 20.19 | 19.75 | 19.83 | -1.441% | 186,419 | +35.653% |
| 2024-07-18 | 19.87 | 20.23 | 19.73 | 20.12 | +0.349% | 270,545 | +33.698% |
| 2024-07-17 | 19.09 | 20.14 | 19.09 | 20.05 | +4.974% | 304,733 | +34.165% |
| 2024-07-16 | 18.92 | 19.21 | 18.87 | 19.10 | +1.758% | 344,025 | +40.838% |
| 2024-07-15 | 18.72 | 18.95 | 18.66 | 18.77 | +0.536% | 293,461 | +43.314% |
| 2024-07-12 | 18.99 | 19.03 | 18.64 | 18.67 | -0.639% | 226,042 | +44.081% |
| 2024-07-11 | 18.27 | 18.82 | 18.17 | 18.79 | +4.042% | 296,285 | +43.161% |
| 2024-07-10 | 18.02 | 18.17 | 17.96 | 18.06 | +0.389% | 243,763 | +48.948% |
| 2024-07-09 | 18.08 | 18.15 | 17.88 | 17.99 | -0.717% | 376,128 | +49.528% |
| 2024-07-08 | 18.11 | 18.37 | 18.01 | 18.12 | +0.667% | 243,019 | +48.455% |
| 2024-07-05 | 18.00 | 18.05 | 17.74 | 18.00 | -0.277% | 349,602 | +49.444% |
| 2024-07-03 | 18.22 | 18.31 | 17.97 | 18.05 | -1.042% | 134,678 | +49.030% |
| 2024-07-02 | 18.30 | 18.36 | 18.18 | 18.24 | -0.110% | 205,009 | +47.478% |
| 2024-07-01 | 18.75 | 18.81 | 18.16 | 18.26 | -2.665% | 304,803 | +47.317% |
| 2024-06-28 | 18.58 | 18.80 | 18.45 | 18.76 | +1.570% | 465,670 | +43.390% |
| 2024-06-27 | 18.54 | 18.54 | 18.28 | 18.47 | -0.431% | 276,979 | +45.642% |
| 2024-06-26 | 18.54 | 18.57 | 18.41 | 18.55 | -0.483% | 164,483 | +45.013% |
| 2024-06-25 | 18.68 | 18.73 | 18.44 | 18.64 | -0.481% | 222,100 | +44.313% |
| 2024-06-24 | 18.65 | 18.92 | 18.57 | 18.73 | +1.025% | 236,199 | +43.620% |
| 2024-06-21 | 18.69 | 18.87 | 18.48 | 18.54 | -0.376% | 618,325 | +45.092% |
| 2024-06-20 | 18.79 | 18.86 | 18.54 | 18.61 | -1.378% | 161,587 | +44.546% |
| 2024-06-18 | 18.97 | 19.03 | 18.75 | 18.87 | -0.370% | 182,778 | +42.554% |
| 2024-06-17 | 18.49 | 18.97 | 18.33 | 18.94 | +2.102% | 218,463 | +42.027% |
| 2024-06-14 | 18.75 | 18.75 | 18.40 | 18.55 | -2.033% | 242,772 | +45.013% |
| 2024-06-13 | 19.55 | 19.58 | 18.72 | 18.93 | -3.393% | 265,338 | +42.065% |
| 2024-06-12 | 19.75 | 20.03 | 19.58 | 19.60 | -0.051% | 217,564 | +37.245% |
| 2024-06-11 | 19.63 | 19.70 | 19.42 | 19.61 | -0.910% | 155,203 | +37.175% |
| 2024-06-10 | 19.44 | 19.80 | 19.32 | 19.79 | +2.592% | 235,904 | +35.927% |
| 2024-06-07 | 19.37 | 19.52 | 19.25 | 19.29 | -0.874% | 288,325 | +39.450% |
| 2024-06-06 | 19.28 | 19.61 | 19.23 | 19.46 | +0.934% | 177,464 | +38.232% |
| 2024-06-05 | 19.46 | 19.48 | 19.14 | 19.28 | -0.465% | 195,539 | +39.523% |
| 2024-06-04 | 19.70 | 19.88 | 19.27 | 19.37 | -1.625% | 327,588 | +38.875% |
| 2024-06-03 | 19.65 | 19.99 | 19.50 | 19.69 | +0.204% | 329,091 | +36.618% |
| 2024-05-31 | 19.66 | 20.22 | 19.44 | 19.65 | -0.833% | 1,031,557 | +36.896% |
| 2024-05-30 | 19.92 | 20.02 | 18.88 | 19.82 | -0.826% | 436,547 | +35.756% |
| 2024-05-29 | 20.22 | 20.37 | 19.95 | 19.98 | -1.333% | 201,686 | +34.635% |
| 2024-05-28 | 20.50 | 20.54 | 20.03 | 20.25 | -0.881% | 212,955 | +32.840% |
| 2024-05-24 | 20.66 | 20.66 | 20.34 | 20.43 | -0.584% | 194,550 | +31.669% |
| 2024-05-23 | 20.72 | 20.74 | 20.31 | 20.55 | -0.868% | 269,759 | +30.900% |
| 2024-05-22 | 20.68 | 20.80 | 20.49 | 20.73 | +0.387% | 202,981 | +29.764% |
| 2024-05-21 | 20.57 | 20.73 | 20.54 | 20.65 | +0.340% | 164,024 | +30.266% |
| 2024-05-20 | 20.85 | 20.97 | 20.56 | 20.58 | -1.578% | 224,633 | +30.709% |
| 2024-05-17 | 20.97 | 21.10 | 20.85 | 20.91 | -0.523% | 352,819 | +28.647% |
| 2024-05-16 | 20.68 | 21.03 | 20.48 | 21.02 | +1.940% | 221,596 | +27.973% |
| 2024-05-15 | 20.74 | 20.74 | 20.45 | 20.62 | -0.145% | 201,871 | +30.456% |
| 2024-05-14 | 20.53 | 20.67 | 20.44 | 20.65 | +1.325% | 150,330 | +30.266% |
| 2024-05-13 | 20.42 | 20.66 | 20.34 | 20.38 | +0.147% | 200,534 | +31.992% |
| 2024-05-10 | 20.13 | 20.38 | 19.95 | 20.35 | +1.446% | 243,014 | +32.187% |
| 2024-05-09 | 19.59 | 20.09 | 19.59 | 20.06 | +2.295% | 216,274 | +34.098% |
| 2024-05-08 | 19.55 | 19.67 | 19.49 | 19.61 | +0.102% | 153,673 | +37.175% |
| 2024-05-07 | 19.58 | 19.80 | 19.55 | 19.59 | +0.102% | 149,696 | +37.315% |
| 2024-05-06 | 19.62 | 19.84 | 19.55 | 19.57 | -0.356% | 164,779 | +37.455% |
| 2024-05-03 | 19.55 | 19.65 | 19.41 | 19.64 | +0.563% | 155,112 | +36.965% |
| 2024-05-02 | 19.32 | 19.66 | 19.27 | 19.53 | +1.087% | 174,270 | +37.737% |
| 2024-05-01 | 19.19 | 19.49 | 19.05 | 19.32 | +1.205% | 189,426 | +39.234% |
| 2024-04-30 | 19.30 | 19.34 | 19.04 | 19.09 | -1.547% | 423,191 | +40.911% |
| 2024-04-29 | 19.28 | 19.48 | 19.26 | 19.39 | +0.414% | 193,774 | +38.731% |
| 2024-04-26 | 19.23 | 19.42 | 19.23 | 19.31 | +0.052% | 185,877 | +39.306% |
| 2024-04-25 | 19.38 | 19.53 | 19.21 | 19.30 | -0.413% | 241,380 | +39.378% |
| 2024-04-24 | 19.41 | 19.59 | 19.31 | 19.38 | -0.717% | 224,741 | +38.803% |
| 2024-04-23 | 19.45 | 19.68 | 19.38 | 19.52 | +0.463% | 253,637 | +37.807% |
| 2024-04-22 | 19.70 | 19.86 | 19.41 | 19.43 | -1.220% | 244,000 | +38.446% |
| 2024-04-19 | 19.24 | 19.84 | 19.24 | 19.67 | +2.341% | 282,819 | +36.756% |
| 2024-04-18 | 19.10 | 19.32 | 19.04 | 19.22 | +0.892% | 231,168 | +39.958% |
| 2024-04-17 | 18.99 | 19.36 | 18.99 | 19.05 | +0.900% | 304,065 | +41.207% |
| 2024-04-16 | 19.05 | 19.19 | 18.88 | 18.88 | -1.048% | 244,512 | +42.479% |
| 2024-04-15 | 18.73 | 19.12 | 18.73 | 19.08 | +1.869% | 283,859 | +40.985% |
| 2024-04-12 | 18.91 | 18.91 | 18.61 | 18.73 | -0.952% | 187,122 | +43.620% |
| 2024-04-11 | 18.93 | 19.07 | 18.81 | 18.91 | +0.159% | 177,527 | +42.253% |
| 2024-04-10 | 19.01 | 19.05 | 18.57 | 18.88 | -1.307% | 240,743 | +42.479% |
| 2024-04-09 | 18.93 | 19.19 | 18.93 | 19.13 | +0.790% | 152,421 | +40.617% |
| 2024-04-08 | 18.94 | 19.17 | 18.94 | 18.98 | +0.370% | 161,988 | +41.728% |
| 2024-04-05 | 19.25 | 19.31 | 18.80 | 18.91 | -2.071% | 232,226 | +42.253% |
| 2024-04-04 | 19.56 | 19.59 | 19.23 | 19.31 | -1.228% | 243,679 | +39.306% |
| 2024-04-03 | 19.56 | 19.57 | 19.25 | 19.55 | -0.153% | 218,107 | +37.596% |
| 2024-04-02 | 19.80 | 19.80 | 19.35 | 19.58 | -1.360% | 291,784 | +37.385% |
| 2024-04-01 | 20.16 | 20.25 | 19.80 | 19.85 | 0.000% | 188,179 | +35.516% |