SRDX
Surmodics, Inc. Common Stock
stockNASDAQ
InactiveNov 18, 2025
42.98USD+0.350%(+0.15)5,342,690
SRDX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-11-18 | 42.87 | 43.00 | 41.85 | 42.98 | +0.350% | 5,342,690 | 0.000% |
| 2025-11-17 | 42.82 | 42.89 | 42.80 | 42.83 | +2.932% | 9,056,290 | +0.350% |
| 2025-11-14 | 41.36 | 41.75 | 41.36 | 41.61 | +0.483% | 450,756 | +3.292% |
| 2025-11-13 | 41.41 | 41.63 | 41.32 | 41.41 | +0.145% | 557,470 | +3.791% |
| 2025-11-12 | 40.96 | 41.66 | 40.93 | 41.35 | +1.001% | 782,111 | +3.942% |
| 2025-11-11 | 41.05 | 41.20 | 40.63 | 40.94 | +49.717% | 2,753,426 | +4.983% |
| 2025-11-10 | 26.92 | 27.96 | 26.00 | 27.34 | +2.072% | 138,316 | +57.177% |
| 2025-11-07 | 26.28 | 27.26 | 26.10 | 26.79 | +1.400% | 157,307 | +60.433% |
| 2025-11-06 | 27.44 | 27.44 | 25.90 | 26.42 | -4.084% | 158,655 | +62.680% |
| 2025-11-05 | 27.70 | 27.77 | 25.87 | 27.55 | +0.164% | 115,704 | +56.036% |
| 2025-11-04 | 28.05 | 28.12 | 27.40 | 27.50 | -2.895% | 106,811 | +56.291% |
| 2025-11-03 | 27.59 | 28.67 | 27.40 | 28.32 | +3.226% | 117,063 | +51.766% |
| 2025-10-31 | 27.15 | 27.50 | 27.10 | 27.43 | +0.975% | 124,965 | +56.661% |
| 2025-10-30 | 26.90 | 27.81 | 26.75 | 27.17 | +0.891% | 78,154 | +58.189% |
| 2025-10-29 | 27.35 | 27.84 | 26.73 | 26.93 | -1.572% | 84,294 | +59.599% |
| 2025-10-28 | 27.40 | 27.53 | 27.25 | 27.36 | -0.364% | 55,886 | +57.091% |
| 2025-10-27 | 27.26 | 27.50 | 27.05 | 27.46 | +0.734% | 83,735 | +56.519% |
| 2025-10-24 | 27.65 | 27.65 | 27.09 | 27.26 | -0.873% | 44,016 | +57.667% |
| 2025-10-23 | 28.12 | 28.12 | 26.77 | 27.50 | -2.758% | 116,907 | +56.291% |
| 2025-10-22 | 28.25 | 28.46 | 27.89 | 28.28 | +0.641% | 105,385 | +51.980% |
| 2025-10-21 | 28.21 | 28.69 | 27.93 | 28.10 | -0.107% | 52,844 | +52.954% |
| 2025-10-20 | 28.19 | 28.31 | 27.24 | 28.13 | +0.500% | 77,407 | +52.791% |
| 2025-10-17 | 27.89 | 28.20 | 27.69 | 27.99 | -0.036% | 75,450 | +53.555% |
| 2025-10-16 | 27.69 | 28.57 | 26.82 | 28.00 | +1.010% | 93,408 | +53.500% |
| 2025-10-15 | 27.60 | 28.02 | 27.47 | 27.72 | +0.471% | 54,854 | +55.051% |
| 2025-10-14 | 27.80 | 27.95 | 27.30 | 27.59 | -1.182% | 64,544 | +55.781% |
| 2025-10-13 | 28.54 | 28.66 | 27.61 | 27.92 | -2.480% | 115,080 | +53.940% |
| 2025-10-10 | 28.81 | 28.81 | 28.49 | 28.63 | -0.625% | 159,593 | +50.122% |
| 2025-10-09 | 28.71 | 28.93 | 28.55 | 28.81 | +0.348% | 122,027 | +49.184% |
| 2025-10-08 | 28.99 | 29.00 | 28.70 | 28.71 | -0.382% | 81,969 | +49.704% |
| 2025-10-07 | 28.60 | 28.90 | 28.52 | 28.82 | +0.418% | 90,029 | +49.133% |
| 2025-10-06 | 29.10 | 29.16 | 28.61 | 28.70 | -1.442% | 99,315 | +49.756% |
| 2025-10-03 | 29.98 | 30.07 | 28.98 | 29.12 | -2.609% | 92,862 | +47.596% |
| 2025-10-02 | 29.94 | 30.20 | 29.85 | 29.90 | -0.033% | 158,633 | +43.746% |
| 2025-10-01 | 29.65 | 30.07 | 29.54 | 29.91 | +0.067% | 99,511 | +43.698% |
| 2025-09-30 | 29.85 | 30.29 | 29.83 | 29.89 | -0.067% | 146,439 | +43.794% |
| 2025-09-29 | 30.00 | 30.09 | 29.69 | 29.91 | -0.100% | 128,925 | +43.698% |
| 2025-09-26 | 30.81 | 30.91 | 29.06 | 29.94 | -2.855% | 282,363 | +43.554% |
| 2025-09-25 | 30.49 | 31.09 | 30.46 | 30.82 | +1.182% | 156,653 | +39.455% |
| 2025-09-24 | 31.06 | 31.17 | 30.29 | 30.46 | -2.058% | 118,150 | +41.103% |
| 2025-09-23 | 32.01 | 32.17 | 31.02 | 31.10 | -3.326% | 153,058 | +38.199% |
| 2025-09-22 | 32.16 | 32.62 | 31.80 | 32.17 | -0.618% | 87,927 | +33.603% |
| 2025-09-19 | 32.31 | 32.99 | 32.24 | 32.37 | +0.466% | 207,634 | +32.777% |
| 2025-09-18 | 32.00 | 32.30 | 31.34 | 32.22 | +0.987% | 123,367 | +33.395% |
| 2025-09-17 | 32.03 | 32.15 | 31.62 | 31.91 | -0.047% | 155,865 | +34.712% |
| 2025-09-16 | 32.39 | 32.39 | 31.20 | 31.92 | -1.390% | 165,296 | +34.649% |
| 2025-09-15 | 32.24 | 32.50 | 31.79 | 32.37 | +1.283% | 104,169 | +32.777% |
| 2025-09-12 | 32.10 | 32.27 | 31.77 | 31.96 | -0.961% | 134,452 | +34.481% |
| 2025-09-11 | 32.00 | 32.48 | 31.64 | 32.27 | +0.467% | 74,103 | +33.189% |
| 2025-09-10 | 32.86 | 32.95 | 31.34 | 32.12 | -2.222% | 202,480 | +33.811% |
| 2025-09-09 | 33.00 | 33.16 | 32.67 | 32.85 | -0.243% | 140,719 | +30.837% |
| 2025-09-08 | 32.46 | 32.94 | 31.86 | 32.93 | +1.699% | 96,544 | +30.519% |
| 2025-09-05 | 33.60 | 34.04 | 32.22 | 32.38 | -3.025% | 99,846 | +32.736% |
| 2025-09-04 | 33.90 | 33.90 | 33.14 | 33.39 | -1.881% | 199,386 | +28.721% |
| 2025-09-03 | 34.23 | 34.27 | 33.44 | 34.03 | -0.903% | 162,394 | +26.300% |
| 2025-09-02 | 33.80 | 34.73 | 33.80 | 34.34 | +0.881% | 257,378 | +25.160% |
| 2025-08-29 | 34.51 | 34.51 | 33.97 | 34.04 | -0.845% | 100,645 | +26.263% |
| 2025-08-28 | 34.31 | 34.45 | 34.09 | 34.33 | +0.527% | 112,211 | +25.197% |
| 2025-08-27 | 34.65 | 35.03 | 34.00 | 34.15 | -1.557% | 191,998 | +25.857% |
| 2025-08-26 | 35.44 | 35.93 | 34.46 | 34.69 | -1.756% | 276,296 | +23.897% |
| 2025-08-25 | 36.94 | 37.10 | 35.24 | 35.31 | -5.055% | 155,973 | +21.722% |
| 2025-08-22 | 36.25 | 37.77 | 35.28 | 37.19 | +3.048% | 966,861 | +15.569% |
| 2025-08-21 | 36.61 | 37.39 | 35.50 | 36.09 | -2.195% | 585,008 | +19.091% |
| 2025-08-20 | 37.51 | 38.42 | 36.61 | 36.90 | -1.178% | 455,196 | +16.477% |
| 2025-08-19 | 36.90 | 37.82 | 34.99 | 37.34 | +1.220% | 547,519 | +15.104% |
| 2025-08-18 | 37.62 | 37.62 | 36.50 | 36.89 | -1.522% | 509,864 | +16.509% |
| 2025-08-15 | 37.95 | 38.58 | 37.02 | 37.46 | -0.478% | 408,956 | +14.736% |
| 2025-08-14 | 37.75 | 38.23 | 36.86 | 37.64 | -0.921% | 289,547 | +14.187% |
| 2025-08-13 | 37.65 | 38.31 | 37.65 | 37.99 | +0.185% | 291,348 | +13.135% |
| 2025-08-12 | 38.00 | 38.50 | 37.66 | 37.92 | -0.211% | 196,527 | +13.344% |
| 2025-08-11 | 37.04 | 38.50 | 37.04 | 38.00 | +7.314% | 373,962 | +13.105% |
| 2025-08-08 | 35.00 | 36.15 | 35.00 | 35.41 | +1.143% | 186,175 | +21.378% |
| 2025-08-07 | 35.32 | 35.70 | 34.76 | 35.01 | -0.057% | 169,160 | +22.765% |
| 2025-08-06 | 35.18 | 35.76 | 35.01 | 35.03 | -1.073% | 70,626 | +22.695% |
| 2025-08-05 | 35.56 | 35.89 | 34.85 | 35.41 | -0.617% | 135,485 | +21.378% |
| 2025-08-04 | 36.05 | 36.77 | 34.64 | 35.63 | -1.110% | 395,772 | +20.629% |
| 2025-08-01 | 35.91 | 36.88 | 35.80 | 36.03 | +0.362% | 172,694 | +19.289% |
| 2025-07-31 | 37.28 | 37.40 | 35.55 | 35.90 | -4.088% | 401,347 | +19.721% |
| 2025-07-30 | 37.73 | 38.10 | 37.20 | 37.43 | +0.080% | 257,924 | +14.828% |
| 2025-07-29 | 36.65 | 37.62 | 36.65 | 37.40 | +2.019% | 336,592 | +14.920% |
| 2025-07-28 | 36.50 | 38.26 | 36.50 | 36.66 | +1.833% | 886,224 | +17.239% |
| 2025-07-25 | 31.94 | 36.14 | 31.84 | 36.00 | +12.324% | 520,032 | +19.389% |
| 2025-07-24 | 32.32 | 32.32 | 31.80 | 32.05 | -1.202% | 148,415 | +34.103% |
| 2025-07-23 | 31.98 | 32.94 | 31.71 | 32.44 | +1.677% | 199,274 | +32.491% |
| 2025-07-22 | 31.00 | 32.02 | 31.00 | 31.91 | +2.358% | 140,887 | +34.712% |
| 2025-07-21 | 30.07 | 31.36 | 30.00 | 31.17 | +3.178% | 88,800 | +37.889% |
| 2025-07-18 | 30.85 | 31.53 | 30.00 | 30.21 | -1.323% | 67,548 | +42.271% |
| 2025-07-17 | 31.22 | 31.48 | 30.50 | 30.61 | -1.906% | 116,025 | +40.389% |
| 2025-07-16 | 31.55 | 31.63 | 31.13 | 31.21 | -0.383% | 81,181 | +37.712% |
| 2025-07-15 | 31.30 | 31.50 | 31.05 | 31.33 | -0.191% | 39,695 | +37.185% |
| 2025-07-14 | 30.90 | 31.52 | 30.80 | 31.39 | +1.684% | 49,082 | +36.923% |
| 2025-07-11 | 30.98 | 31.23 | 30.54 | 30.87 | -0.484% | 75,417 | +39.229% |
| 2025-07-10 | 30.80 | 31.47 | 30.67 | 31.02 | +0.584% | 66,258 | +38.556% |
| 2025-07-09 | 30.20 | 30.88 | 29.51 | 30.84 | +2.766% | 68,495 | +39.364% |
| 2025-07-08 | 29.62 | 30.20 | 29.62 | 30.01 | +1.180% | 75,614 | +43.219% |
| 2025-07-07 | 29.97 | 31.05 | 29.57 | 29.66 | -1.100% | 101,374 | +44.909% |
| 2025-07-03 | 29.24 | 30.60 | 29.24 | 29.99 | +3.414% | 140,852 | +43.314% |
| 2025-07-02 | 29.19 | 29.46 | 28.89 | 29.00 | -0.956% | 64,032 | +48.207% |
| 2025-07-01 | 29.70 | 30.49 | 29.04 | 29.28 | -1.447% | 71,232 | +46.790% |
| 2025-06-30 | 29.22 | 30.14 | 28.83 | 29.71 | +3.124% | 172,448 | +44.665% |
| 2025-06-27 | 29.09 | 29.50 | 28.11 | 28.81 | -0.963% | 268,223 | +49.184% |
| 2025-06-26 | 28.95 | 29.27 | 28.94 | 29.09 | +0.623% | 43,776 | +47.748% |
| 2025-06-25 | 28.97 | 29.08 | 28.55 | 28.91 | -0.345% | 45,537 | +48.668% |
| 2025-06-24 | 29.19 | 29.41 | 28.84 | 29.01 | +0.034% | 69,495 | +48.156% |
| 2025-06-23 | 29.18 | 29.38 | 28.92 | 29.00 | 0.000% | 56,140 | +48.207% |
| 2025-06-20 | 29.34 | 29.34 | 28.77 | 29.00 | -0.480% | 177,222 | +48.207% |
| 2025-06-18 | 29.03 | 29.28 | 28.67 | 29.14 | +0.310% | 67,484 | +47.495% |
| 2025-06-17 | 29.66 | 29.66 | 28.85 | 29.05 | -2.745% | 79,026 | +47.952% |
| 2025-06-16 | 29.16 | 29.87 | 28.89 | 29.87 | +2.435% | 51,737 | +43.890% |
| 2025-06-13 | 28.99 | 29.27 | 28.68 | 29.16 | +0.275% | 79,255 | +47.394% |
| 2025-06-12 | 28.88 | 29.10 | 28.46 | 29.08 | +0.310% | 77,443 | +47.799% |
| 2025-06-11 | 29.19 | 29.19 | 28.70 | 28.99 | -0.719% | 48,727 | +48.258% |
| 2025-06-10 | 29.43 | 29.66 | 29.00 | 29.20 | +0.137% | 38,825 | +47.192% |
| 2025-06-09 | 29.45 | 29.49 | 28.77 | 29.16 | -0.816% | 64,071 | +47.394% |
| 2025-06-06 | 29.98 | 30.07 | 29.11 | 29.40 | -1.342% | 71,424 | +46.190% |
| 2025-06-05 | 29.97 | 30.00 | 29.24 | 29.80 | -0.634% | 52,294 | +44.228% |
| 2025-06-04 | 29.55 | 30.49 | 29.18 | 29.99 | +1.661% | 64,877 | +43.314% |
| 2025-06-03 | 29.27 | 29.79 | 29.14 | 29.50 | +0.102% | 42,359 | +45.695% |
| 2025-06-02 | 28.87 | 29.57 | 28.79 | 29.47 | +1.551% | 46,194 | +45.843% |
| 2025-05-30 | 29.48 | 29.48 | 28.73 | 29.02 | -1.727% | 41,419 | +48.105% |
| 2025-05-29 | 29.22 | 29.65 | 28.92 | 29.53 | +1.130% | 46,784 | +45.547% |
| 2025-05-28 | 28.72 | 29.23 | 28.37 | 29.20 | +1.354% | 66,169 | +47.192% |
| 2025-05-27 | 28.85 | 29.10 | 28.34 | 28.81 | +0.383% | 33,782 | +49.184% |
| 2025-05-23 | 28.98 | 29.15 | 28.35 | 28.70 | -1.578% | 89,263 | +49.756% |
| 2025-05-22 | 29.20 | 29.43 | 28.79 | 29.16 | +0.206% | 156,567 | +47.394% |
| 2025-05-21 | 29.29 | 29.50 | 28.91 | 29.10 | -1.954% | 48,101 | +47.698% |
| 2025-05-20 | 29.45 | 30.34 | 29.39 | 29.68 | +0.678% | 156,402 | +44.811% |
| 2025-05-19 | 28.29 | 29.97 | 27.84 | 29.48 | +3.149% | 77,491 | +45.794% |
| 2025-05-16 | 27.99 | 28.69 | 27.80 | 28.58 | +1.962% | 123,681 | +50.385% |
| 2025-05-15 | 27.88 | 28.23 | 27.85 | 28.03 | +0.358% | 20,851 | +53.336% |
| 2025-05-14 | 27.95 | 28.10 | 27.70 | 27.93 | +0.395% | 39,513 | +53.885% |
| 2025-05-13 | 27.11 | 28.04 | 27.11 | 27.82 | +2.695% | 112,212 | +54.493% |
| 2025-05-12 | 27.17 | 27.36 | 26.84 | 27.09 | +1.233% | 49,277 | +58.656% |
| 2025-05-09 | 27.08 | 27.37 | 26.70 | 26.76 | -1.654% | 37,501 | +60.613% |
| 2025-05-08 | 27.16 | 27.39 | 26.90 | 27.21 | +0.203% | 46,537 | +57.957% |
| 2025-05-07 | 27.30 | 27.55 | 27.04 | 27.16 | -0.786% | 32,646 | +58.277% |
| 2025-05-06 | 26.84 | 27.52 | 26.60 | 27.37 | +1.483% | 42,679 | +57.033% |
| 2025-05-05 | 27.28 | 28.10 | 26.74 | 26.97 | -2.424% | 83,317 | +59.362% |
| 2025-05-02 | 27.86 | 28.43 | 27.18 | 27.64 | -0.790% | 79,617 | +55.499% |
| 2025-05-01 | 27.71 | 28.17 | 27.46 | 27.86 | -0.536% | 66,496 | +54.271% |
| 2025-04-30 | 27.85 | 28.69 | 26.00 | 28.01 | -9.441% | 245,721 | +53.445% |
| 2025-04-29 | 31.10 | 31.22 | 30.38 | 30.93 | -0.547% | 81,198 | +38.959% |
| 2025-04-28 | 29.41 | 31.27 | 29.06 | 31.10 | +5.567% | 88,078 | +38.199% |
| 2025-04-25 | 29.09 | 29.52 | 27.93 | 29.46 | +0.204% | 50,560 | +45.893% |
| 2025-04-24 | 28.55 | 29.80 | 28.54 | 29.40 | +2.797% | 94,700 | +46.190% |
| 2025-04-23 | 28.87 | 29.62 | 28.36 | 28.60 | -0.035% | 40,547 | +50.280% |
| 2025-04-22 | 28.61 | 28.97 | 28.04 | 28.61 | +0.210% | 60,539 | +50.227% |
| 2025-04-21 | 27.37 | 28.72 | 27.02 | 28.55 | +3.555% | 113,180 | +50.543% |
| 2025-04-17 | 28.54 | 28.86 | 27.45 | 27.57 | -2.026% | 46,489 | +55.894% |
| 2025-04-16 | 28.16 | 28.75 | 27.75 | 28.14 | -0.706% | 44,090 | +52.736% |
| 2025-04-15 | 28.47 | 28.84 | 28.21 | 28.34 | -0.352% | 45,565 | +51.658% |
| 2025-04-14 | 28.54 | 28.66 | 27.90 | 28.44 | -0.176% | 67,354 | +51.125% |
| 2025-04-11 | 27.45 | 28.54 | 27.45 | 28.49 | +4.589% | 64,687 | +50.860% |
| 2025-04-10 | 27.67 | 27.73 | 26.54 | 27.24 | -3.575% | 119,049 | +57.783% |
| 2025-04-09 | 27.03 | 29.22 | 26.59 | 28.25 | +3.253% | 208,710 | +52.142% |
| 2025-04-08 | 29.05 | 29.05 | 26.79 | 27.36 | -4.000% | 99,339 | +57.091% |
| 2025-04-07 | 28.58 | 28.73 | 27.04 | 28.50 | -2.797% | 112,525 | +50.807% |
| 2025-04-04 | 29.41 | 29.69 | 28.90 | 29.32 | -2.624% | 237,968 | +46.589% |
| 2025-04-03 | 30.01 | 30.38 | 28.45 | 30.11 | -2.113% | 180,993 | +42.743% |
| 2025-04-02 | 30.50 | 30.99 | 29.20 | 30.76 | -0.421% | 81,584 | +39.727% |
| 2025-04-01 | 30.53 | 31.14 | 30.02 | 30.89 | +1.179% | 63,890 | +39.139% |
| 2025-03-31 | 30.48 | 31.18 | 30.30 | 30.53 | -0.715% | 104,823 | +40.780% |
| 2025-03-28 | 30.37 | 30.94 | 30.37 | 30.75 | +0.457% | 43,450 | +39.772% |
| 2025-03-27 | 30.71 | 30.79 | 30.42 | 30.61 | +0.427% | 32,528 | +40.412% |
| 2025-03-26 | 30.77 | 31.17 | 30.13 | 30.48 | -1.391% | 28,510 | +41.010% |
| 2025-03-25 | 30.38 | 31.04 | 29.32 | 30.91 | +1.611% | 256,116 | +39.049% |
| 2025-03-24 | 30.49 | 30.77 | 30.22 | 30.42 | +0.132% | 39,096 | +41.289% |
| 2025-03-21 | 29.92 | 30.87 | 29.90 | 30.38 | +1.334% | 137,735 | +41.475% |
| 2025-03-20 | 29.66 | 30.40 | 28.80 | 29.98 | -0.067% | 73,035 | +43.362% |
| 2025-03-19 | 29.37 | 30.13 | 28.90 | 30.00 | +2.145% | 125,576 | +43.267% |
| 2025-03-18 | 28.98 | 30.44 | 28.97 | 29.37 | +1.241% | 288,351 | +46.340% |
| 2025-03-17 | 28.25 | 29.37 | 28.25 | 29.01 | +2.509% | 79,013 | +48.156% |
| 2025-03-14 | 28.08 | 28.61 | 27.67 | 28.30 | -0.071% | 103,277 | +51.873% |
| 2025-03-13 | 26.73 | 28.70 | 26.73 | 28.32 | +6.028% | 197,481 | +51.766% |
| 2025-03-12 | 27.79 | 27.79 | 26.59 | 26.71 | -2.908% | 178,935 | +60.914% |
| 2025-03-11 | 28.20 | 28.20 | 27.18 | 27.51 | -1.609% | 158,324 | +56.234% |
| 2025-03-10 | 29.50 | 30.42 | 27.45 | 27.96 | -4.801% | 214,517 | +53.720% |
| 2025-03-07 | 29.90 | 30.10 | 29.01 | 29.37 | -0.844% | 385,708 | +46.340% |
| 2025-03-06 | 30.85 | 31.51 | 28.17 | 29.62 | -4.513% | 492,799 | +45.105% |
| 2025-03-05 | 30.70 | 31.21 | 30.70 | 31.02 | +1.738% | 124,843 | +38.556% |
| 2025-03-04 | 30.89 | 32.38 | 30.44 | 30.49 | -1.486% | 89,062 | +40.964% |
| 2025-03-03 | 32.59 | 32.59 | 30.75 | 30.95 | -5.813% | 200,004 | +38.869% |
| 2025-02-28 | 33.35 | 33.68 | 32.27 | 32.86 | -1.262% | 209,277 | +30.797% |
| 2025-02-27 | 35.73 | 35.73 | 33.14 | 33.28 | -7.298% | 152,541 | +29.147% |
| 2025-02-26 | 35.41 | 35.99 | 35.24 | 35.90 | +1.013% | 46,495 | +19.721% |
| 2025-02-25 | 35.20 | 35.59 | 34.91 | 35.54 | +1.514% | 78,115 | +20.934% |
| 2025-02-24 | 34.89 | 35.15 | 34.76 | 35.01 | +0.459% | 85,169 | +22.765% |
| 2025-02-21 | 34.60 | 34.94 | 34.55 | 34.85 | +1.367% | 84,239 | +23.329% |
| 2025-02-20 | 34.19 | 34.44 | 34.16 | 34.38 | +0.204% | 60,914 | +25.015% |
| 2025-02-19 | 34.05 | 34.42 | 34.05 | 34.31 | +0.645% | 79,920 | +25.270% |
| 2025-02-18 | 33.98 | 34.44 | 33.98 | 34.09 | -0.029% | 63,700 | +26.078% |
| 2025-02-14 | 34.22 | 34.86 | 34.02 | 34.10 | -0.176% | 100,244 | +26.041% |
| 2025-02-13 | 34.04 | 34.48 | 33.41 | 34.16 | +0.916% | 80,654 | +25.820% |
| 2025-02-12 | 34.15 | 35.13 | 33.85 | 33.85 | -1.627% | 96,070 | +26.972% |
| 2025-02-11 | 34.32 | 34.71 | 34.32 | 34.41 | -0.607% | 62,336 | +24.906% |
| 2025-02-10 | 33.93 | 34.96 | 33.85 | 34.62 | +1.674% | 124,224 | +24.148% |
| 2025-02-07 | 33.89 | 34.26 | 33.84 | 34.05 | -0.029% | 108,106 | +26.226% |
| 2025-02-06 | 33.86 | 34.81 | 32.97 | 34.06 | +0.620% | 256,686 | +26.189% |
| 2025-02-05 | 33.64 | 34.24 | 33.64 | 33.85 | +0.684% | 145,656 | +26.972% |
| 2025-02-04 | 33.79 | 34.43 | 33.46 | 33.62 | -1.321% | 114,201 | +27.841% |
| 2025-02-03 | 34.10 | 34.97 | 33.87 | 34.07 | +0.088% | 334,262 | +26.152% |
| 2025-01-31 | 35.27 | 36.21 | 33.97 | 34.04 | -4.059% | 154,471 | +26.263% |
| 2025-01-30 | 36.00 | 36.02 | 35.21 | 35.48 | -0.825% | 139,345 | +21.139% |
| 2025-01-29 | 35.92 | 36.00 | 35.50 | 35.77 | -0.042% | 102,312 | +20.140% |
| 2025-01-28 | 37.86 | 38.22 | 35.61 | 35.79 | -5.791% | 375,277 | +20.089% |
| 2025-01-27 | 38.14 | 38.55 | 37.80 | 37.99 | -0.419% | 68,662 | +13.135% |
| 2025-01-24 | 37.50 | 38.27 | 37.50 | 38.15 | +1.733% | 102,442 | +12.661% |
| 2025-01-23 | 36.95 | 37.56 | 36.23 | 37.50 | +1.105% | 82,327 | +14.613% |
| 2025-01-22 | 37.83 | 38.45 | 37.05 | 37.09 | -1.093% | 67,123 | +15.880% |
| 2025-01-21 | 37.18 | 37.83 | 37.10 | 37.50 | +1.681% | 261,157 | +14.613% |
| 2025-01-17 | 36.69 | 36.94 | 35.97 | 36.88 | +0.655% | 282,468 | +16.540% |
| 2025-01-16 | 36.85 | 36.99 | 36.10 | 36.64 | -0.462% | 148,838 | +17.303% |
| 2025-01-15 | 35.78 | 37.08 | 35.78 | 36.81 | +3.544% | 447,416 | +16.762% |
| 2025-01-14 | 35.73 | 35.94 | 34.76 | 35.55 | -0.809% | 564,504 | +20.900% |
| 2025-01-13 | 38.36 | 38.36 | 35.70 | 35.84 | -6.764% | 660,739 | +19.922% |
| 2025-01-10 | 38.60 | 38.76 | 37.52 | 38.44 | -1.436% | 374,476 | +11.811% |
| 2025-01-08 | 38.95 | 39.15 | 38.67 | 39.00 | +0.051% | 149,812 | +10.205% |
| 2025-01-07 | 39.71 | 40.07 | 38.81 | 38.98 | -1.838% | 170,325 | +10.262% |
| 2025-01-06 | 39.51 | 40.21 | 39.51 | 39.71 | +0.481% | 137,197 | +8.235% |
| 2025-01-03 | 39.75 | 39.98 | 39.50 | 39.52 | -0.403% | 45,261 | +8.755% |
| 2025-01-02 | 39.66 | 40.00 | 39.50 | 39.68 | +0.202% | 186,070 | +8.317% |
| 2024-12-31 | 39.63 | 39.78 | 39.47 | 39.60 | -0.076% | 102,407 | +8.535% |
| 2024-12-30 | 39.40 | 39.73 | 39.40 | 39.63 | +0.482% | 46,507 | +8.453% |
| 2024-12-27 | 39.53 | 39.61 | 39.25 | 39.44 | -0.580% | 37,956 | +8.976% |
| 2024-12-26 | 39.55 | 40.00 | 39.53 | 39.67 | -0.025% | 33,118 | +8.344% |
| 2024-12-24 | 39.56 | 39.77 | 39.52 | 39.68 | +0.405% | 13,741 | +8.317% |
| 2024-12-23 | 39.65 | 39.80 | 39.27 | 39.52 | -0.579% | 62,156 | +8.755% |
| 2024-12-20 | 40.10 | 40.17 | 39.55 | 39.75 | -0.401% | 157,984 | +8.126% |
| 2024-12-19 | 39.73 | 40.04 | 39.52 | 39.91 | +0.529% | 23,691 | +7.692% |
| 2024-12-18 | 39.96 | 39.99 | 39.50 | 39.70 | -0.651% | 65,780 | +8.262% |
| 2024-12-17 | 39.96 | 40.01 | 39.88 | 39.96 | -0.125% | 66,290 | +7.558% |
| 2024-12-16 | 39.96 | 40.05 | 39.83 | 40.01 | -0.050% | 97,491 | +7.423% |
| 2024-12-13 | 39.88 | 40.05 | 39.59 | 40.03 | +0.100% | 53,728 | +7.369% |
| 2024-12-12 | 40.00 | 40.00 | 39.62 | 39.99 | -0.025% | 59,951 | +7.477% |
| 2024-12-11 | 40.08 | 40.38 | 39.94 | 40.00 | +0.150% | 40,041 | +7.450% |
| 2024-12-10 | 40.13 | 40.30 | 39.94 | 39.94 | -0.473% | 48,151 | +7.611% |
| 2024-12-09 | 40.00 | 40.24 | 39.87 | 40.13 | +0.325% | 55,104 | +7.102% |
| 2024-12-06 | 40.00 | 40.03 | 39.88 | 40.00 | +0.175% | 100,780 | +7.450% |
| 2024-12-05 | 39.90 | 40.05 | 39.76 | 39.93 | +0.050% | 37,536 | +7.638% |
| 2024-12-04 | 39.49 | 40.03 | 39.35 | 39.91 | +1.064% | 96,023 | +7.692% |
| 2024-12-03 | 39.49 | 39.55 | 39.19 | 39.49 | -0.303% | 45,361 | +8.838% |
| 2024-12-02 | 39.51 | 39.68 | 39.40 | 39.61 | +0.406% | 39,231 | +8.508% |
| 2024-11-29 | 39.42 | 39.58 | 39.42 | 39.45 | -0.228% | 34,638 | +8.948% |
| 2024-11-27 | 39.50 | 39.68 | 39.41 | 39.54 | -0.101% | 65,290 | +8.700% |
| 2024-11-26 | 39.64 | 39.78 | 39.31 | 39.58 | +0.051% | 69,764 | +8.590% |
| 2024-11-25 | 39.30 | 39.61 | 39.12 | 39.56 | +0.585% | 60,414 | +8.645% |
| 2024-11-22 | 39.20 | 39.58 | 39.10 | 39.33 | +0.357% | 56,059 | +9.280% |
| 2024-11-21 | 39.19 | 39.23 | 39.08 | 39.19 | +0.051% | 66,237 | +9.671% |
| 2024-11-20 | 39.15 | 39.20 | 39.07 | 39.17 | -0.051% | 82,568 | +9.727% |
| 2024-11-19 | 39.06 | 39.23 | 38.99 | 39.19 | -0.153% | 108,260 | +9.671% |
| 2024-11-18 | 38.66 | 39.26 | 38.29 | 39.25 | +1.369% | 59,468 | +9.503% |
| 2024-11-15 | 38.23 | 38.95 | 38.20 | 38.72 | +1.654% | 124,936 | +11.002% |
| 2024-11-14 | 38.12 | 38.37 | 37.86 | 38.09 | -0.210% | 106,606 | +12.838% |
| 2024-11-13 | 38.58 | 38.58 | 38.13 | 38.17 | -1.011% | 63,532 | +12.602% |
| 2024-11-12 | 38.43 | 38.93 | 38.43 | 38.56 | +0.208% | 145,397 | +11.463% |
| 2024-11-11 | 38.63 | 38.71 | 38.31 | 38.48 | +0.052% | 88,677 | +11.694% |
| 2024-11-08 | 38.47 | 38.74 | 38.41 | 38.46 | +0.156% | 114,885 | +11.752% |
| 2024-11-07 | 38.34 | 38.83 | 38.30 | 38.40 | -0.234% | 157,145 | +11.927% |
| 2024-11-06 | 38.57 | 38.85 | 38.02 | 38.49 | +2.204% | 246,644 | +11.665% |
| 2024-11-05 | 37.48 | 37.79 | 37.14 | 37.66 | +0.240% | 75,934 | +14.126% |
| 2024-11-04 | 37.61 | 37.82 | 37.38 | 37.57 | -0.159% | 106,079 | +14.400% |
| 2024-11-01 | 37.63 | 37.87 | 37.52 | 37.63 | +0.293% | 121,179 | +14.217% |
| 2024-10-31 | 37.50 | 37.60 | 37.50 | 37.52 | +0.053% | 64,658 | +14.552% |
| 2024-10-30 | 37.57 | 37.84 | 37.50 | 37.50 | -0.027% | 109,713 | +14.613% |
| 2024-10-29 | 37.63 | 37.70 | 37.50 | 37.51 | -0.767% | 207,277 | +14.583% |
| 2024-10-28 | 37.76 | 38.42 | 37.61 | 37.80 | +0.559% | 91,916 | +13.704% |
| 2024-10-25 | 38.14 | 38.37 | 37.51 | 37.59 | -1.416% | 173,118 | +14.339% |
| 2024-10-24 | 38.22 | 38.32 | 38.10 | 38.13 | -0.392% | 61,828 | +12.720% |
| 2024-10-23 | 38.19 | 38.62 | 38.19 | 38.28 | 0.000% | 158,292 | +12.278% |
| 2024-10-22 | 38.25 | 38.46 | 38.21 | 38.28 | -0.338% | 88,981 | +12.278% |
| 2024-10-21 | 38.21 | 38.52 | 38.21 | 38.41 | +0.392% | 91,096 | +11.898% |
| 2024-10-18 | 38.36 | 38.38 | 38.24 | 38.26 | -0.313% | 68,838 | +12.337% |
| 2024-10-17 | 38.51 | 38.61 | 38.35 | 38.38 | -0.389% | 155,927 | +11.985% |
| 2024-10-16 | 38.51 | 38.91 | 38.35 | 38.53 | -0.052% | 218,568 | +11.549% |
| 2024-10-15 | 38.33 | 38.92 | 38.33 | 38.55 | +0.600% | 261,581 | +11.492% |
| 2024-10-14 | 38.53 | 38.55 | 38.32 | 38.32 | -0.648% | 73,850 | +12.161% |
| 2024-10-11 | 38.55 | 38.76 | 38.51 | 38.57 | -0.233% | 123,321 | +11.434% |
| 2024-10-10 | 38.60 | 38.70 | 38.54 | 38.66 | +0.285% | 136,338 | +11.174% |
| 2024-10-09 | 38.20 | 38.61 | 38.20 | 38.55 | +0.916% | 82,526 | +11.492% |
| 2024-10-08 | 38.35 | 38.35 | 38.19 | 38.20 | -0.157% | 77,563 | +12.513% |
| 2024-10-07 | 38.47 | 38.58 | 38.14 | 38.26 | -0.416% | 84,792 | +12.337% |
| 2024-10-04 | 38.37 | 38.49 | 38.06 | 38.42 | +0.576% | 68,977 | +11.869% |
| 2024-10-03 | 38.31 | 38.41 | 38.11 | 38.20 | -0.443% | 57,666 | +12.513% |
| 2024-10-02 | 38.26 | 38.54 | 38.23 | 38.37 | -0.104% | 94,899 | +12.015% |
| 2024-10-01 | 38.76 | 38.76 | 38.27 | 38.41 | -0.954% | 72,850 | +11.898% |
| 2024-09-30 | 38.42 | 38.79 | 38.41 | 38.78 | +0.753% | 95,627 | +10.830% |
| 2024-09-27 | 38.57 | 38.74 | 38.18 | 38.49 | +0.052% | 61,626 | +11.665% |
| 2024-09-26 | 39.03 | 39.39 | 38.39 | 38.47 | -0.927% | 133,281 | +11.723% |
| 2024-09-25 | 39.18 | 39.18 | 38.80 | 38.83 | -0.741% | 155,589 | +10.688% |
| 2024-09-24 | 39.30 | 39.38 | 39.02 | 39.12 | -0.559% | 129,472 | +9.867% |
| 2024-09-23 | 39.27 | 39.53 | 39.25 | 39.34 | +0.204% | 57,458 | +9.253% |
| 2024-09-20 | 39.29 | 39.51 | 39.26 | 39.26 | -0.355% | 258,297 | +9.475% |
| 2024-09-19 | 39.54 | 39.54 | 39.19 | 39.40 | +0.254% | 64,040 | +9.086% |
| 2024-09-18 | 39.20 | 39.76 | 39.20 | 39.30 | +0.102% | 101,139 | +9.364% |
| 2024-09-17 | 39.48 | 39.49 | 39.24 | 39.26 | -0.456% | 125,787 | +9.475% |
| 2024-09-16 | 39.33 | 39.51 | 39.21 | 39.44 | +0.203% | 78,838 | +8.976% |
| 2024-09-13 | 39.32 | 39.38 | 38.98 | 39.36 | +0.897% | 90,539 | +9.197% |
| 2024-09-12 | 39.20 | 39.22 | 38.99 | 39.01 | -0.561% | 80,103 | +10.177% |
| 2024-09-11 | 39.51 | 39.79 | 39.22 | 39.23 | -0.984% | 156,601 | +9.559% |
| 2024-09-10 | 39.26 | 39.69 | 39.24 | 39.62 | +0.763% | 154,690 | +8.481% |
| 2024-09-09 | 38.90 | 39.35 | 38.85 | 39.32 | +1.262% | 157,190 | +9.308% |
| 2024-09-06 | 38.93 | 39.01 | 38.69 | 38.83 | -0.436% | 115,943 | +10.688% |
| 2024-09-05 | 38.93 | 39.00 | 38.77 | 39.00 | +0.490% | 55,453 | +10.205% |
| 2024-09-04 | 39.20 | 39.26 | 38.79 | 38.81 | -1.045% | 222,891 | +10.745% |
| 2024-09-03 | 39.55 | 39.63 | 39.18 | 39.22 | -1.035% | 97,732 | +9.587% |
| 2024-08-30 | 39.61 | 39.77 | 39.50 | 39.63 | -0.101% | 180,762 | +8.453% |
| 2024-08-29 | 39.88 | 39.88 | 39.55 | 39.67 | +0.278% | 58,418 | +8.344% |
| 2024-08-28 | 39.50 | 39.68 | 39.48 | 39.56 | +0.076% | 60,705 | +8.645% |
| 2024-08-27 | 39.59 | 39.59 | 39.43 | 39.53 | -0.101% | 63,408 | +8.728% |
| 2024-08-26 | 39.83 | 39.83 | 39.40 | 39.57 | -0.353% | 104,112 | +8.618% |
| 2024-08-23 | 39.97 | 40.12 | 39.66 | 39.71 | -0.626% | 130,821 | +8.235% |
| 2024-08-22 | 40.10 | 40.10 | 39.96 | 39.96 | -0.250% | 87,678 | +7.558% |
| 2024-08-21 | 40.28 | 40.28 | 40.02 | 40.06 | +0.100% | 49,966 | +7.289% |
| 2024-08-20 | 40.10 | 40.16 | 40.00 | 40.02 | -0.249% | 78,482 | +7.396% |
| 2024-08-19 | 40.08 | 40.16 | 40.03 | 40.12 | +0.150% | 45,502 | +7.129% |
| 2024-08-16 | 39.70 | 40.23 | 39.70 | 40.06 | +0.856% | 177,704 | +7.289% |
| 2024-08-15 | 39.60 | 39.82 | 39.38 | 39.72 | +1.043% | 125,551 | +8.207% |
| 2024-08-14 | 40.18 | 40.20 | 39.31 | 39.31 | -1.774% | 282,352 | +9.336% |
| 2024-08-13 | 40.18 | 40.37 | 40.00 | 40.02 | -2.485% | 782,343 | +7.396% |
| 2024-08-12 | 41.10 | 41.29 | 41.02 | 41.04 | -0.146% | 527,001 | +4.727% |
| 2024-08-09 | 41.10 | 41.30 | 41.01 | 41.10 | -0.024% | 219,963 | +4.574% |
| 2024-08-08 | 41.05 | 41.24 | 41.02 | 41.11 | +0.146% | 371,661 | +4.549% |
| 2024-08-07 | 41.30 | 41.30 | 41.00 | 41.05 | -0.485% | 166,230 | +4.702% |
| 2024-08-06 | 41.01 | 41.32 | 41.00 | 41.25 | +0.610% | 123,451 | +4.194% |
| 2024-08-05 | 41.11 | 41.15 | 40.57 | 41.00 | -0.582% | 185,442 | +4.829% |
| 2024-08-02 | 41.29 | 41.48 | 41.13 | 41.24 | -0.169% | 300,672 | +4.219% |
| 2024-08-01 | 41.31 | 41.45 | 41.30 | 41.31 | -0.217% | 194,124 | +4.043% |
| 2024-07-31 | 41.50 | 41.56 | 41.22 | 41.40 | -0.241% | 259,788 | +3.816% |
| 2024-07-30 | 41.54 | 41.54 | 41.35 | 41.50 | +0.242% | 107,629 | +3.566% |
| 2024-07-29 | 41.42 | 41.62 | 41.36 | 41.40 | -0.097% | 460,964 | +3.816% |
| 2024-07-26 | 41.77 | 41.77 | 41.31 | 41.44 | -0.265% | 205,535 | +3.716% |
| 2024-07-25 | 41.88 | 41.88 | 41.40 | 41.55 | -0.622% | 245,142 | +3.442% |
| 2024-07-24 | 41.73 | 41.83 | 41.73 | 41.81 | +0.024% | 154,307 | +2.798% |
| 2024-07-23 | 41.81 | 41.84 | 41.72 | 41.80 | +0.048% | 253,277 | +2.823% |
| 2024-07-22 | 41.79 | 41.80 | 41.66 | 41.78 | +0.288% | 236,968 | +2.872% |
| 2024-07-19 | 41.77 | 41.77 | 41.58 | 41.66 | -0.311% | 260,054 | +3.169% |
| 2024-07-18 | 41.95 | 41.98 | 41.71 | 41.79 | -0.381% | 449,745 | +2.848% |
| 2024-07-17 | 42.05 | 42.13 | 41.92 | 41.95 | -0.380% | 218,550 | +2.455% |
| 2024-07-16 | 42.05 | 42.11 | 41.85 | 42.11 | +0.334% | 141,724 | +2.066% |
| 2024-07-15 | 42.25 | 42.25 | 41.73 | 41.97 | -0.474% | 254,482 | +2.406% |
| 2024-07-12 | 42.21 | 42.21 | 42.10 | 42.17 | 0.000% | 174,034 | +1.921% |
| 2024-07-11 | 42.20 | 42.20 | 42.04 | 42.17 | +0.166% | 205,829 | +1.921% |
| 2024-07-10 | 42.32 | 42.32 | 42.02 | 42.10 | -0.331% | 336,631 | +2.090% |
| 2024-07-09 | 42.05 | 42.44 | 42.05 | 42.24 | +0.476% | 372,341 | +1.752% |
| 2024-07-08 | 41.97 | 42.05 | 41.94 | 42.04 | +0.167% | 239,334 | +2.236% |
| 2024-07-05 | 41.94 | 41.97 | 41.89 | 41.97 | -0.024% | 118,787 | +2.406% |
| 2024-07-03 | 41.93 | 42.00 | 41.91 | 41.98 | +0.024% | 142,547 | +2.382% |
| 2024-07-02 | 41.93 | 41.98 | 41.86 | 41.97 | +0.167% | 162,134 | +2.406% |
| 2024-07-01 | 41.98 | 42.05 | 41.80 | 41.90 | -0.333% | 442,337 | +2.578% |
| 2024-06-28 | 41.95 | 42.04 | 41.93 | 42.04 | +0.167% | 717,652 | +2.236% |
| 2024-06-27 | 41.96 | 41.99 | 41.94 | 41.97 | +0.024% | 277,073 | +2.406% |
| 2024-06-26 | 41.94 | 41.98 | 41.90 | 41.96 | 0.000% | 428,833 | +2.431% |
| 2024-06-25 | 41.95 | 41.98 | 41.93 | 41.96 | 0.000% | 209,103 | +2.431% |
| 2024-06-24 | 41.96 | 42.00 | 41.93 | 41.96 | +0.024% | 359,930 | +2.431% |
| 2024-06-21 | 41.95 | 41.96 | 41.91 | 41.95 | 0.000% | 365,418 | +2.455% |
| 2024-06-20 | 41.95 | 41.99 | 41.93 | 41.95 | +0.024% | 284,164 | +2.455% |
| 2024-06-18 | 41.95 | 41.98 | 41.85 | 41.94 | +0.072% | 329,533 | +2.480% |
| 2024-06-17 | 41.93 | 41.97 | 41.85 | 41.91 | -0.095% | 270,953 | +2.553% |
| 2024-06-14 | 41.95 | 42.00 | 41.90 | 41.95 | -0.119% | 330,773 | +2.455% |
| 2024-06-13 | 41.92 | 42.01 | 41.79 | 42.00 | +0.191% | 220,718 | +2.333% |
| 2024-06-12 | 41.85 | 42.09 | 41.85 | 41.92 | +0.167% | 322,324 | +2.529% |
| 2024-06-11 | 41.92 | 41.94 | 41.80 | 41.85 | -0.024% | 563,746 | +2.700% |
| 2024-06-10 | 41.95 | 42.05 | 41.78 | 41.86 | -0.215% | 225,695 | +2.676% |
| 2024-06-07 | 41.96 | 42.00 | 41.90 | 41.95 | -0.024% | 189,669 | +2.455% |
| 2024-06-06 | 41.98 | 42.02 | 41.90 | 41.96 | -0.071% | 128,202 | +2.431% |
| 2024-06-05 | 42.00 | 42.06 | 41.96 | 41.99 | +0.048% | 312,234 | +2.358% |
| 2024-06-04 | 42.06 | 42.08 | 41.86 | 41.97 | -0.190% | 747,760 | +2.406% |
| 2024-06-03 | 42.09 | 42.15 | 42.01 | 42.05 | -0.024% | 647,559 | +2.212% |
| 2024-05-31 | 42.08 | 42.16 | 42.00 | 42.06 | -0.095% | 601,735 | +2.187% |
| 2024-05-30 | 42.11 | 42.22 | 42.06 | 42.10 | 0.000% | 1,118,049 | +2.090% |