Dark

SRDX
Surmodics, Inc. Common Stock
stock NASDAQ

Inactive

Nov 18, 2025

42.98USD+0.350%(+0.15)5,342,690

Pre-market

0.00USD-100.000%(-42.83)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-18	42.8700	43.0048	41.8500	42.9800	+0.350%	5,342,690	0.000%
2025-11-17	42.8200	42.8900	42.8000	42.8300	+2.932%	9,056,290	+0.350%
2025-11-14	41.3600	41.7500	41.3600	41.6100	+0.483%	450,756	+3.292%
2025-11-13	41.4100	41.6300	41.3200	41.4100	+0.145%	557,470	+3.791%
2025-11-12	40.9600	41.6650	40.9300	41.3500	+1.001%	782,111	+3.942%
2025-11-11	41.0500	41.2000	40.6300	40.9400	+49.717%	2,753,426	+4.983%
2025-11-10	26.9200	27.9600	26.0000	27.3450	+2.072%	138,316	+57.177%
2025-11-07	26.2800	27.2600	26.1000	26.7900	+1.400%	157,307	+60.433%
2025-11-06	27.4400	27.4400	25.9000	26.4200	-4.084%	158,655	+62.680%
2025-11-05	27.7000	27.7650	25.8700	27.5450	+0.164%	115,704	+56.036%
2025-11-04	28.0500	28.1200	27.4000	27.5000	-2.895%	106,811	+56.291%
2025-11-03	27.5900	28.6700	27.4000	28.3200	+3.226%	117,063	+51.766%
2025-10-31	27.1500	27.5000	27.1000	27.4350	+0.975%	124,965	+56.661%
2025-10-30	26.9000	27.8100	26.7500	27.1700	+0.891%	78,154	+58.189%
2025-10-29	27.3500	27.8400	26.7250	26.9300	-1.572%	84,294	+59.599%
2025-10-28	27.4000	27.5300	27.2500	27.3600	-0.364%	55,886	+57.091%
2025-10-27	27.2600	27.5000	27.0500	27.4600	+0.734%	83,735	+56.519%
2025-10-24	27.6500	27.6500	27.0900	27.2600	-0.873%	44,016	+57.667%
2025-10-23	28.1200	28.1200	26.7750	27.5000	-2.758%	116,907	+56.291%
2025-10-22	28.2500	28.4600	27.8850	28.2800	+0.641%	105,385	+51.980%
2025-10-21	28.2100	28.6900	27.9300	28.1000	-0.107%	52,844	+52.954%
2025-10-20	28.1900	28.3100	27.2384	28.1300	+0.500%	77,407	+52.791%
2025-10-17	27.8900	28.2000	27.6925	27.9900	-0.036%	75,450	+53.555%
2025-10-16	27.6900	28.5650	26.8200	28.0000	+1.010%	93,408	+53.500%
2025-10-15	27.6000	28.0200	27.4700	27.7200	+0.471%	54,854	+55.051%
2025-10-14	27.8000	27.9450	27.3000	27.5900	-1.182%	64,544	+55.781%
2025-10-13	28.5400	28.6600	27.6050	27.9200	-2.480%	115,080	+53.940%
2025-10-10	28.8100	28.8100	28.4900	28.6300	-0.625%	159,593	+50.122%
2025-10-09	28.7100	28.9350	28.5450	28.8100	+0.348%	122,027	+49.184%
2025-10-08	28.9900	29.0000	28.7000	28.7100	-0.382%	81,969	+49.704%
2025-10-07	28.6000	28.9000	28.5200	28.8200	+0.418%	90,029	+49.133%
2025-10-06	29.1000	29.1600	28.6100	28.7000	-1.442%	99,315	+49.756%
2025-10-03	29.9800	30.0700	28.9850	29.1200	-2.609%	92,862	+47.596%
2025-10-02	29.9400	30.2000	29.8500	29.9000	-0.033%	158,633	+43.746%
2025-10-01	29.6500	30.0750	29.5400	29.9100	+0.067%	99,511	+43.698%
2025-09-30	29.8500	30.2850	29.8325	29.8900	-0.067%	146,439	+43.794%
2025-09-29	30.0000	30.0900	29.6900	29.9100	-0.100%	128,925	+43.698%
2025-09-26	30.8100	30.9100	29.0600	29.9400	-2.855%	282,363	+43.554%
2025-09-25	30.4900	31.0900	30.4600	30.8200	+1.182%	156,653	+39.455%
2025-09-24	31.0600	31.1668	30.2901	30.4600	-2.058%	118,150	+41.103%
2025-09-23	32.0100	32.1700	31.0200	31.1000	-3.326%	153,058	+38.199%
2025-09-22	32.1600	32.6200	31.8000	32.1700	-0.618%	87,927	+33.603%
2025-09-19	32.3100	32.9900	32.2450	32.3700	+0.466%	207,634	+32.777%
2025-09-18	32.0000	32.3000	31.3450	32.2200	+0.987%	123,367	+33.395%
2025-09-17	32.0300	32.1500	31.6200	31.9050	-0.047%	155,865	+34.712%
2025-09-16	32.3900	32.3900	31.2000	31.9200	-1.390%	165,296	+34.649%
2025-09-15	32.2400	32.5000	31.7900	32.3700	+1.283%	104,169	+32.777%
2025-09-12	32.1000	32.2650	31.7700	31.9600	-0.961%	134,452	+34.481%
2025-09-11	32.0000	32.4800	31.6400	32.2700	+0.467%	74,103	+33.189%
2025-09-10	32.8600	32.9500	31.3400	32.1200	-2.222%	202,480	+33.811%
2025-09-09	33.0000	33.1650	32.6700	32.8500	-0.243%	140,719	+30.837%
2025-09-08	32.4600	32.9400	31.8600	32.9300	+1.699%	96,544	+30.519%
2025-09-05	33.6000	34.0400	32.2150	32.3800	-3.025%	99,846	+32.736%
2025-09-04	33.9000	33.9000	33.1400	33.3900	-1.881%	199,386	+28.721%
2025-09-03	34.2300	34.2650	33.4357	34.0300	-0.903%	162,394	+26.300%
2025-09-02	33.8000	34.7350	33.8000	34.3400	+0.881%	257,378	+25.160%
2025-08-29	34.5100	34.5100	33.9650	34.0400	-0.845%	100,645	+26.263%
2025-08-28	34.3100	34.4550	34.0900	34.3300	+0.527%	112,211	+25.197%
2025-08-27	34.6500	35.0300	34.0000	34.1500	-1.557%	191,998	+25.857%
2025-08-26	35.4400	35.9300	34.4600	34.6900	-1.756%	276,296	+23.897%
2025-08-25	36.9400	37.1000	35.2400	35.3100	-5.055%	155,973	+21.722%
2025-08-22	36.2500	37.7650	35.2800	37.1900	+3.048%	966,861	+15.569%
2025-08-21	36.6100	37.3900	35.5000	36.0900	-2.195%	585,008	+19.091%
2025-08-20	37.5100	38.4200	36.6100	36.9000	-1.178%	455,196	+16.477%
2025-08-19	36.9000	37.8200	34.9900	37.3400	+1.220%	547,519	+15.104%
2025-08-18	37.6200	37.6200	36.5000	36.8900	-1.522%	509,864	+16.509%
2025-08-15	37.9500	38.5750	37.0200	37.4600	-0.478%	408,956	+14.736%
2025-08-14	37.7500	38.2250	36.8600	37.6400	-0.921%	289,547	+14.187%
2025-08-13	37.6500	38.3100	37.6500	37.9900	+0.185%	291,348	+13.135%
2025-08-12	38.0000	38.4999	37.6600	37.9200	-0.211%	196,527	+13.344%
2025-08-11	37.0400	38.5000	37.0400	38.0000	+7.314%	373,962	+13.105%
2025-08-08	35.0000	36.1500	35.0000	35.4100	+1.143%	186,175	+21.378%
2025-08-07	35.3200	35.7000	34.7550	35.0100	-0.057%	169,160	+22.765%
2025-08-06	35.1800	35.7600	35.0100	35.0300	-1.073%	70,626	+22.695%
2025-08-05	35.5600	35.8900	34.8500	35.4100	-0.617%	135,485	+21.378%
2025-08-04	36.0500	36.7700	34.6400	35.6300	-1.110%	395,772	+20.629%
2025-08-01	35.9100	36.8800	35.8000	36.0300	+0.362%	172,694	+19.289%
2025-07-31	37.2800	37.4000	35.5500	35.9000	-4.088%	401,347	+19.721%
2025-07-30	37.7300	38.1000	37.2000	37.4300	+0.080%	257,924	+14.828%
2025-07-29	36.6500	37.6150	36.6500	37.4000	+2.019%	336,592	+14.920%
2025-07-28	36.5000	38.2600	36.5000	36.6600	+1.833%	886,224	+17.239%
2025-07-25	31.9400	36.1400	31.8400	36.0000	+12.324%	520,032	+19.389%
2025-07-24	32.3200	32.3200	31.8050	32.0500	-1.202%	148,415	+34.103%
2025-07-23	31.9800	32.9400	31.7100	32.4400	+1.677%	199,274	+32.491%
2025-07-22	31.0000	32.0200	31.0000	31.9050	+2.358%	140,887	+34.712%
2025-07-21	30.0700	31.3600	30.0000	31.1700	+3.178%	88,800	+37.889%
2025-07-18	30.8500	31.5300	30.0000	30.2100	-1.323%	67,548	+42.271%
2025-07-17	31.2200	31.4800	30.5000	30.6150	-1.906%	116,025	+40.389%
2025-07-16	31.5500	31.6250	31.1250	31.2100	-0.383%	81,181	+37.712%
2025-07-15	31.3000	31.5000	31.0500	31.3300	-0.191%	39,695	+37.185%
2025-07-14	30.9000	31.5200	30.8000	31.3900	+1.684%	49,082	+36.923%
2025-07-11	30.9800	31.2350	30.5400	30.8700	-0.484%	75,417	+39.229%
2025-07-10	30.8000	31.4700	30.6700	31.0200	+0.584%	66,258	+38.556%
2025-07-09	30.2000	30.8800	29.5100	30.8400	+2.766%	68,495	+39.364%
2025-07-08	29.6200	30.2000	29.6200	30.0100	+1.180%	75,614	+43.219%
2025-07-07	29.9700	31.0550	29.5700	29.6600	-1.100%	101,374	+44.909%
2025-07-03	29.2400	30.6000	29.2400	29.9900	+3.414%	140,852	+43.314%
2025-07-02	29.1900	29.4599	28.8950	29.0000	-0.956%	64,032	+48.207%
2025-07-01	29.7000	30.4900	29.0386	29.2800	-1.447%	71,232	+46.790%
2025-06-30	29.2200	30.1400	28.8300	29.7100	+3.124%	172,448	+44.665%
2025-06-27	29.0900	29.5000	28.1050	28.8100	-0.963%	268,223	+49.184%
2025-06-26	28.9500	29.2725	28.9400	29.0900	+0.623%	43,776	+47.748%
2025-06-25	28.9700	29.0800	28.5500	28.9100	-0.345%	45,537	+48.668%
2025-06-24	29.1900	29.4100	28.8400	29.0100	+0.034%	69,495	+48.156%
2025-06-23	29.1800	29.3800	28.9200	29.0000	0.000%	56,140	+48.207%
2025-06-20	29.3400	29.3400	28.7700	29.0000	-0.480%	177,222	+48.207%
2025-06-18	29.0300	29.2788	28.6700	29.1400	+0.310%	67,484	+47.495%
2025-06-17	29.6600	29.6600	28.8500	29.0500	-2.745%	79,026	+47.952%
2025-06-16	29.1600	29.8700	28.8875	29.8700	+2.435%	51,737	+43.890%
2025-06-13	28.9900	29.2750	28.6750	29.1600	+0.275%	79,255	+47.394%
2025-06-12	28.8800	29.1000	28.4600	29.0800	+0.310%	77,443	+47.799%
2025-06-11	29.1900	29.1900	28.7000	28.9900	-0.719%	48,727	+48.258%
2025-06-10	29.4300	29.6600	28.9950	29.2000	+0.137%	38,825	+47.192%
2025-06-09	29.4500	29.4875	28.7700	29.1600	-0.816%	64,071	+47.394%
2025-06-06	29.9800	30.0650	29.1100	29.4000	-1.342%	71,424	+46.190%
2025-06-05	29.9700	30.0000	29.2400	29.8000	-0.634%	52,294	+44.228%
2025-06-04	29.5500	30.4900	29.1800	29.9900	+1.661%	64,877	+43.314%
2025-06-03	29.2700	29.7874	29.1450	29.5000	+0.102%	42,359	+45.695%
2025-06-02	28.8700	29.5700	28.7850	29.4700	+1.551%	46,194	+45.843%
2025-05-30	29.4800	29.4800	28.7301	29.0200	-1.727%	41,419	+48.105%
2025-05-29	29.2200	29.6500	28.9200	29.5300	+1.130%	46,784	+45.547%
2025-05-28	28.7200	29.2300	28.3700	29.2000	+1.354%	66,169	+47.192%
2025-05-27	28.8500	29.1000	28.3400	28.8100	+0.383%	33,782	+49.184%
2025-05-23	28.9800	29.1500	28.3500	28.7000	-1.578%	89,263	+49.756%
2025-05-22	29.2000	29.4300	28.7900	29.1600	+0.206%	156,567	+47.394%
2025-05-21	29.2900	29.5000	28.9050	29.1000	-1.954%	48,101	+47.698%
2025-05-20	29.4500	30.3400	29.3875	29.6800	+0.678%	156,402	+44.811%
2025-05-19	28.2900	29.9700	27.8400	29.4800	+3.149%	77,491	+45.794%
2025-05-16	27.9900	28.6900	27.8000	28.5800	+1.962%	123,681	+50.385%
2025-05-15	27.8800	28.2300	27.8500	28.0300	+0.358%	20,851	+53.336%
2025-05-14	27.9500	28.1000	27.7000	27.9300	+0.395%	39,513	+53.885%
2025-05-13	27.1100	28.0400	27.1100	27.8200	+2.695%	112,212	+54.493%
2025-05-12	27.1700	27.3550	26.8350	27.0900	+1.233%	49,277	+58.656%
2025-05-09	27.0800	27.3700	26.7000	26.7600	-1.654%	37,501	+60.613%
2025-05-08	27.1600	27.3855	26.9000	27.2100	+0.203%	46,537	+57.957%
2025-05-07	27.3000	27.5550	27.0350	27.1550	-0.786%	32,646	+58.277%
2025-05-06	26.8400	27.5200	26.6044	27.3700	+1.483%	42,679	+57.033%
2025-05-05	27.2800	28.1000	26.7400	26.9700	-2.424%	83,317	+59.362%
2025-05-02	27.8600	28.4300	27.1800	27.6400	-0.790%	79,617	+55.499%
2025-05-01	27.7100	28.1700	27.4600	27.8600	-0.536%	66,496	+54.271%
2025-04-30	27.8500	28.6903	26.0000	28.0100	-9.441%	245,721	+53.445%
2025-04-29	31.1000	31.2200	30.3800	30.9300	-0.547%	81,198	+38.959%
2025-04-28	29.4100	31.2750	29.0600	31.1000	+5.567%	88,078	+38.199%
2025-04-25	29.0900	29.5200	27.9250	29.4600	+0.204%	50,560	+45.893%
2025-04-24	28.5500	29.8000	28.5400	29.4000	+2.797%	94,700	+46.190%
2025-04-23	28.8700	29.6200	28.3604	28.6000	-0.035%	40,547	+50.280%
2025-04-22	28.6100	28.9700	28.0400	28.6100	+0.210%	60,539	+50.227%
2025-04-21	27.3700	28.7200	27.0200	28.5500	+3.555%	113,180	+50.543%
2025-04-17	28.5400	28.8600	27.4500	27.5700	-2.026%	46,489	+55.894%
2025-04-16	28.1600	28.7500	27.7500	28.1400	-0.706%	44,090	+52.736%
2025-04-15	28.4700	28.8400	28.2100	28.3400	-0.352%	45,565	+51.658%
2025-04-14	28.5400	28.6600	27.9000	28.4400	-0.176%	67,354	+51.125%
2025-04-11	27.4500	28.5350	27.4500	28.4900	+4.589%	64,687	+50.860%
2025-04-10	27.6700	27.7300	26.5400	27.2400	-3.575%	119,049	+57.783%
2025-04-09	27.0300	29.2200	26.5900	28.2500	+3.253%	208,710	+52.142%
2025-04-08	29.0500	29.0500	26.7900	27.3600	-4.000%	99,339	+57.091%
2025-04-07	28.5800	28.7300	27.0391	28.5000	-2.797%	112,525	+50.807%
2025-04-04	29.4100	29.6900	28.9000	29.3200	-2.624%	237,968	+46.589%
2025-04-03	30.0100	30.3800	28.4450	30.1100	-2.113%	180,993	+42.743%
2025-04-02	30.5000	30.9900	29.2000	30.7600	-0.421%	81,584	+39.727%
2025-04-01	30.5300	31.1400	30.0200	30.8900	+1.179%	63,890	+39.139%
2025-03-31	30.4800	31.1750	30.3000	30.5300	-0.715%	104,823	+40.780%
2025-03-28	30.3700	30.9400	30.3700	30.7500	+0.457%	43,450	+39.772%
2025-03-27	30.7100	30.7900	30.4200	30.6100	+0.427%	32,528	+40.412%
2025-03-26	30.7700	31.1685	30.1300	30.4800	-1.391%	28,510	+41.010%
2025-03-25	30.3800	31.0400	29.3200	30.9100	+1.611%	256,116	+39.049%
2025-03-24	30.4900	30.7700	30.2175	30.4200	+0.132%	39,096	+41.289%
2025-03-21	29.9200	30.8700	29.9000	30.3800	+1.334%	137,735	+41.475%
2025-03-20	29.6600	30.4000	28.8000	29.9800	-0.067%	73,035	+43.362%
2025-03-19	29.3700	30.1300	28.9000	30.0000	+2.145%	125,576	+43.267%
2025-03-18	28.9800	30.4400	28.9700	29.3700	+1.241%	288,351	+46.340%
2025-03-17	28.2500	29.3700	28.2500	29.0100	+2.509%	79,013	+48.156%
2025-03-14	28.0800	28.6100	27.6700	28.3000	-0.071%	103,277	+51.873%
2025-03-13	26.7300	28.6950	26.7300	28.3200	+6.028%	197,481	+51.766%
2025-03-12	27.7900	27.7900	26.5900	26.7100	-2.908%	178,935	+60.914%
2025-03-11	28.2000	28.2000	27.1800	27.5100	-1.609%	158,324	+56.234%
2025-03-10	29.5000	30.4200	27.4500	27.9600	-4.801%	214,517	+53.720%
2025-03-07	29.9000	30.1000	29.0100	29.3700	-0.844%	385,708	+46.340%
2025-03-06	30.8500	31.5100	28.1700	29.6200	-4.513%	492,799	+45.105%
2025-03-05	30.7000	31.2100	30.7000	31.0200	+1.738%	124,843	+38.556%
2025-03-04	30.8900	32.3750	30.4400	30.4900	-1.486%	89,062	+40.964%
2025-03-03	32.5900	32.5900	30.7500	30.9500	-5.813%	200,004	+38.869%
2025-02-28	33.3500	33.6800	32.2700	32.8600	-1.262%	209,277	+30.797%
2025-02-27	35.7300	35.7300	33.1400	33.2800	-7.298%	152,541	+29.147%
2025-02-26	35.4100	35.9950	35.2400	35.9000	+1.013%	46,495	+19.721%
2025-02-25	35.2000	35.5900	34.9100	35.5400	+1.514%	78,115	+20.934%
2025-02-24	34.8900	35.1500	34.7600	35.0100	+0.459%	85,169	+22.765%
2025-02-21	34.6000	34.9400	34.5500	34.8500	+1.367%	84,239	+23.329%
2025-02-20	34.1900	34.4400	34.1600	34.3800	+0.204%	60,914	+25.015%
2025-02-19	34.0500	34.4200	34.0500	34.3100	+0.645%	79,920	+25.270%
2025-02-18	33.9800	34.4350	33.9800	34.0900	-0.029%	63,700	+26.078%
2025-02-14	34.2200	34.8640	34.0200	34.1000	-0.176%	100,244	+26.041%
2025-02-13	34.0400	34.4850	33.4150	34.1600	+0.916%	80,654	+25.820%
2025-02-12	34.1500	35.1350	33.8500	33.8500	-1.627%	96,070	+26.972%
2025-02-11	34.3200	34.7100	34.3200	34.4100	-0.607%	62,336	+24.906%
2025-02-10	33.9300	34.9600	33.8500	34.6200	+1.674%	124,224	+24.148%
2025-02-07	33.8900	34.2600	33.8450	34.0500	-0.029%	108,106	+26.226%
2025-02-06	33.8600	34.8100	32.9700	34.0600	+0.620%	256,686	+26.189%
2025-02-05	33.6400	34.2450	33.6400	33.8500	+0.684%	145,656	+26.972%
2025-02-04	33.7900	34.4300	33.4600	33.6200	-1.321%	114,201	+27.841%
2025-02-03	34.1000	34.9680	33.8700	34.0700	+0.088%	334,262	+26.152%
2025-01-31	35.2700	36.2100	33.9700	34.0400	-4.059%	154,471	+26.263%
2025-01-30	36.0000	36.0200	35.2100	35.4800	-0.825%	139,345	+21.139%
2025-01-29	35.9200	36.0000	35.5000	35.7750	-0.042%	102,312	+20.140%
2025-01-28	37.8600	38.2150	35.6100	35.7900	-5.791%	375,277	+20.089%
2025-01-27	38.1400	38.5500	37.8000	37.9900	-0.419%	68,662	+13.135%
2025-01-24	37.5000	38.2700	37.5000	38.1500	+1.733%	102,442	+12.661%
2025-01-23	36.9500	37.5600	36.2300	37.5000	+1.105%	82,327	+14.613%
2025-01-22	37.8300	38.4500	37.0450	37.0900	-1.093%	67,123	+15.880%
2025-01-21	37.1800	37.8300	37.1000	37.5000	+1.681%	261,157	+14.613%
2025-01-17	36.6900	36.9400	35.9700	36.8800	+0.655%	282,468	+16.540%
2025-01-16	36.8500	36.9950	36.1000	36.6400	-0.462%	148,838	+17.303%
2025-01-15	35.7800	37.0800	35.7800	36.8100	+3.544%	447,416	+16.762%
2025-01-14	35.7300	35.9400	34.7600	35.5500	-0.809%	564,504	+20.900%
2025-01-13	38.3600	38.3600	35.7000	35.8400	-6.764%	660,739	+19.922%
2025-01-10	38.6000	38.7600	37.5200	38.4400	-1.436%	374,476	+11.811%
2025-01-08	38.9500	39.1450	38.6700	39.0000	+0.051%	149,812	+10.205%
2025-01-07	39.7100	40.0700	38.8150	38.9800	-1.838%	170,325	+10.262%
2025-01-06	39.5100	40.2100	39.5100	39.7100	+0.481%	137,197	+8.235%
2025-01-03	39.7500	39.9800	39.5000	39.5200	-0.403%	45,261	+8.755%
2025-01-02	39.6600	40.0000	39.5000	39.6800	+0.202%	186,070	+8.317%
2024-12-31	39.6300	39.7850	39.4650	39.6000	-0.076%	102,407	+8.535%
2024-12-30	39.4000	39.7300	39.4000	39.6300	+0.482%	46,507	+8.453%
2024-12-27	39.5300	39.6100	39.2500	39.4400	-0.580%	37,956	+8.976%
2024-12-26	39.5500	40.0000	39.5300	39.6700	-0.025%	33,118	+8.344%
2024-12-24	39.5600	39.7700	39.5200	39.6800	+0.405%	13,741	+8.317%
2024-12-23	39.6500	39.8000	39.2650	39.5200	-0.579%	62,156	+8.755%
2024-12-20	40.1000	40.1750	39.5500	39.7500	-0.401%	157,984	+8.126%
2024-12-19	39.7300	40.0400	39.5200	39.9100	+0.529%	23,691	+7.692%
2024-12-18	39.9600	39.9900	39.5000	39.7000	-0.651%	65,780	+8.262%
2024-12-17	39.9600	40.0100	39.8800	39.9600	-0.125%	66,290	+7.558%
2024-12-16	39.9600	40.0500	39.8250	40.0100	-0.050%	97,491	+7.423%
2024-12-13	39.8800	40.0500	39.5940	40.0300	+0.100%	53,728	+7.369%
2024-12-12	40.0000	40.0000	39.6150	39.9900	-0.025%	59,951	+7.477%
2024-12-11	40.0800	40.3850	39.9350	40.0000	+0.150%	40,041	+7.450%
2024-12-10	40.1300	40.3000	39.9400	39.9400	-0.473%	48,151	+7.611%
2024-12-09	40.0000	40.2400	39.8700	40.1300	+0.325%	55,104	+7.102%
2024-12-06	40.0000	40.0300	39.8850	40.0000	+0.175%	100,780	+7.450%
2024-12-05	39.9000	40.0500	39.7550	39.9300	+0.050%	37,536	+7.638%
2024-12-04	39.4900	40.0348	39.3500	39.9100	+1.064%	96,023	+7.692%
2024-12-03	39.4900	39.5500	39.1901	39.4900	-0.303%	45,361	+8.838%
2024-12-02	39.5100	39.6800	39.4000	39.6100	+0.406%	39,231	+8.508%
2024-11-29	39.4200	39.5800	39.4200	39.4500	-0.228%	34,638	+8.948%
2024-11-27	39.5000	39.6800	39.4100	39.5400	-0.101%	65,290	+8.700%
2024-11-26	39.6400	39.7800	39.3110	39.5800	+0.051%	69,764	+8.590%
2024-11-25	39.3000	39.6100	39.1200	39.5600	+0.585%	60,414	+8.645%
2024-11-22	39.2000	39.5800	39.1000	39.3300	+0.357%	56,059	+9.280%
2024-11-21	39.1900	39.2350	39.0800	39.1900	+0.051%	66,237	+9.671%
2024-11-20	39.1500	39.2000	39.0690	39.1700	-0.051%	82,568	+9.727%
2024-11-19	39.0600	39.2300	38.9900	39.1900	-0.153%	108,260	+9.671%
2024-11-18	38.6600	39.2600	38.2900	39.2500	+1.369%	59,468	+9.503%
2024-11-15	38.2300	38.9499	38.2000	38.7200	+1.654%	124,936	+11.002%
2024-11-14	38.1200	38.3700	37.8600	38.0900	-0.210%	106,606	+12.838%
2024-11-13	38.5800	38.5800	38.1350	38.1700	-1.011%	63,532	+12.602%
2024-11-12	38.4300	38.9300	38.4300	38.5600	+0.208%	145,397	+11.463%
2024-11-11	38.6300	38.7105	38.3100	38.4800	+0.052%	88,677	+11.694%
2024-11-08	38.4700	38.7450	38.4150	38.4600	+0.156%	114,885	+11.752%
2024-11-07	38.3400	38.8300	38.2992	38.4000	-0.234%	157,145	+11.927%
2024-11-06	38.5700	38.8500	38.0200	38.4900	+2.204%	246,644	+11.665%
2024-11-05	37.4800	37.7900	37.1443	37.6600	+0.240%	75,934	+14.126%
2024-11-04	37.6100	37.8200	37.3850	37.5700	-0.159%	106,079	+14.400%
2024-11-01	37.6300	37.8700	37.5200	37.6300	+0.293%	121,179	+14.217%
2024-10-31	37.5000	37.6000	37.5000	37.5200	+0.053%	64,658	+14.552%
2024-10-30	37.5700	37.8394	37.5000	37.5000	-0.027%	109,713	+14.613%
2024-10-29	37.6300	37.7000	37.5000	37.5100	-0.767%	207,277	+14.583%
2024-10-28	37.7600	38.4200	37.6100	37.8000	+0.559%	91,916	+13.704%
2024-10-25	38.1400	38.3700	37.5100	37.5900	-1.416%	173,118	+14.339%
2024-10-24	38.2200	38.3200	38.1000	38.1300	-0.392%	61,828	+12.720%
2024-10-23	38.1900	38.6200	38.1900	38.2800	0.000%	158,292	+12.278%
2024-10-22	38.2500	38.4600	38.2100	38.2800	-0.338%	88,981	+12.278%
2024-10-21	38.2100	38.5200	38.2100	38.4100	+0.392%	91,096	+11.898%
2024-10-18	38.3600	38.3800	38.2400	38.2600	-0.313%	68,838	+12.337%
2024-10-17	38.5100	38.6100	38.3500	38.3800	-0.389%	155,927	+11.985%
2024-10-16	38.5100	38.9100	38.3500	38.5300	-0.052%	218,568	+11.549%
2024-10-15	38.3300	38.9200	38.3300	38.5500	+0.600%	261,581	+11.492%
2024-10-14	38.5300	38.5500	38.3200	38.3200	-0.648%	73,850	+12.161%
2024-10-11	38.5500	38.7600	38.5100	38.5700	-0.233%	123,321	+11.434%
2024-10-10	38.6000	38.7000	38.5400	38.6600	+0.285%	136,338	+11.174%
2024-10-09	38.2000	38.6100	38.2000	38.5500	+0.916%	82,526	+11.492%
2024-10-08	38.3500	38.3500	38.1900	38.2000	-0.157%	77,563	+12.513%
2024-10-07	38.4700	38.5750	38.1400	38.2600	-0.416%	84,792	+12.337%
2024-10-04	38.3700	38.4900	38.0650	38.4200	+0.576%	68,977	+11.869%
2024-10-03	38.3100	38.4100	38.1100	38.2000	-0.443%	57,666	+12.513%
2024-10-02	38.2600	38.5400	38.2250	38.3700	-0.104%	94,899	+12.015%
2024-10-01	38.7600	38.7600	38.2700	38.4100	-0.954%	72,850	+11.898%
2024-09-30	38.4200	38.7900	38.4100	38.7800	+0.753%	95,627	+10.830%
2024-09-27	38.5700	38.7450	38.1800	38.4900	+0.052%	61,626	+11.665%
2024-09-26	39.0300	39.3900	38.3900	38.4700	-0.927%	133,281	+11.723%
2024-09-25	39.1800	39.1800	38.8000	38.8300	-0.741%	155,589	+10.688%
2024-09-24	39.3000	39.3800	39.0200	39.1200	-0.559%	129,472	+9.867%
2024-09-23	39.2700	39.5300	39.2500	39.3400	+0.204%	57,458	+9.253%
2024-09-20	39.2900	39.5100	39.2600	39.2600	-0.355%	258,297	+9.475%
2024-09-19	39.5400	39.5400	39.1900	39.4000	+0.254%	64,040	+9.086%
2024-09-18	39.2000	39.7600	39.2000	39.3000	+0.102%	101,139	+9.364%
2024-09-17	39.4800	39.4900	39.2400	39.2600	-0.456%	125,787	+9.475%
2024-09-16	39.3300	39.5100	39.2100	39.4400	+0.203%	78,838	+8.976%
2024-09-13	39.3200	39.3800	38.9800	39.3600	+0.897%	90,539	+9.197%
2024-09-12	39.2000	39.2200	38.9900	39.0100	-0.561%	80,103	+10.177%
2024-09-11	39.5100	39.7900	39.2200	39.2300	-0.984%	156,601	+9.559%
2024-09-10	39.2600	39.6900	39.2400	39.6200	+0.763%	154,690	+8.481%
2024-09-09	38.9000	39.3500	38.8500	39.3200	+1.262%	157,190	+9.308%
2024-09-06	38.9300	39.0100	38.6900	38.8300	-0.436%	115,943	+10.688%
2024-09-05	38.9300	39.0000	38.7700	39.0000	+0.490%	55,453	+10.205%
2024-09-04	39.2000	39.2600	38.7900	38.8100	-1.045%	222,891	+10.745%
2024-09-03	39.5500	39.6350	39.1800	39.2200	-1.035%	97,732	+9.587%
2024-08-30	39.6100	39.7700	39.5000	39.6300	-0.101%	180,762	+8.453%
2024-08-29	39.8800	39.8800	39.5500	39.6700	+0.278%	58,418	+8.344%
2024-08-28	39.5000	39.6800	39.4750	39.5600	+0.076%	60,705	+8.645%
2024-08-27	39.5900	39.5900	39.4300	39.5300	-0.101%	63,408	+8.728%
2024-08-26	39.8300	39.8300	39.3950	39.5700	-0.353%	104,112	+8.618%
2024-08-23	39.9700	40.1200	39.6550	39.7100	-0.626%	130,821	+8.235%
2024-08-22	40.1000	40.1000	39.9600	39.9600	-0.250%	87,678	+7.558%
2024-08-21	40.2800	40.2800	40.0200	40.0600	+0.100%	49,966	+7.289%
2024-08-20	40.1000	40.1600	40.0000	40.0200	-0.249%	78,482	+7.396%
2024-08-19	40.0800	40.1600	40.0350	40.1200	+0.150%	45,502	+7.129%
2024-08-16	39.7000	40.2300	39.7000	40.0600	+0.856%	177,704	+7.289%
2024-08-15	39.6000	39.8200	39.3800	39.7200	+1.043%	125,551	+8.207%
2024-08-14	40.1800	40.2000	39.3100	39.3100	-1.774%	282,352	+9.336%
2024-08-13	40.1800	40.3700	40.0000	40.0200	-2.485%	782,343	+7.396%
2024-08-12	41.1000	41.2900	41.0200	41.0400	-0.146%	527,001	+4.727%
2024-08-09	41.1000	41.3000	41.0100	41.1000	-0.024%	219,963	+4.574%
2024-08-08	41.0500	41.2400	41.0200	41.1100	+0.146%	371,661	+4.549%
2024-08-07	41.3000	41.3000	41.0000	41.0500	-0.485%	166,230	+4.702%
2024-08-06	41.0100	41.3200	41.0000	41.2500	+0.610%	123,451	+4.194%
2024-08-05	41.1100	41.1500	40.5700	41.0000	-0.582%	185,442	+4.829%
2024-08-02	41.2900	41.4800	41.1300	41.2400	-0.169%	300,672	+4.219%
2024-08-01	41.3100	41.4500	41.3000	41.3100	-0.217%	194,124	+4.043%
2024-07-31	41.5000	41.5600	41.2200	41.4000	-0.241%	259,788	+3.816%
2024-07-30	41.5400	41.5400	41.3500	41.5000	+0.242%	107,629	+3.566%
2024-07-29	41.4200	41.6200	41.3600	41.4000	-0.097%	460,964	+3.816%
2024-07-26	41.7700	41.7700	41.3100	41.4400	-0.265%	205,535	+3.716%
2024-07-25	41.8800	41.8800	41.3950	41.5500	-0.622%	245,142	+3.442%
2024-07-24	41.7300	41.8250	41.7300	41.8100	+0.024%	154,307	+2.798%
2024-07-23	41.8100	41.8400	41.7200	41.8000	+0.048%	253,277	+2.823%
2024-07-22	41.7900	41.8000	41.6600	41.7800	+0.288%	236,968	+2.872%
2024-07-19	41.7700	41.7700	41.5800	41.6600	-0.311%	260,054	+3.169%
2024-07-18	41.9500	41.9800	41.7100	41.7900	-0.381%	449,745	+2.848%
2024-07-17	42.0500	42.1300	41.9250	41.9500	-0.380%	218,550	+2.455%
2024-07-16	42.0500	42.1100	41.8500	42.1100	+0.334%	141,724	+2.066%
2024-07-15	42.2500	42.2500	41.7300	41.9700	-0.474%	254,482	+2.406%
2024-07-12	42.2100	42.2100	42.1050	42.1700	0.000%	174,034	+1.921%
2024-07-11	42.2000	42.2000	42.0400	42.1700	+0.166%	205,829	+1.921%
2024-07-10	42.3200	42.3200	42.0200	42.1000	-0.331%	336,631	+2.090%
2024-07-09	42.0500	42.4400	42.0500	42.2400	+0.476%	372,341	+1.752%
2024-07-08	41.9700	42.0500	41.9400	42.0400	+0.167%	239,334	+2.236%
2024-07-05	41.9400	41.9700	41.8900	41.9700	-0.024%	118,787	+2.406%
2024-07-03	41.9300	42.0000	41.9050	41.9800	+0.024%	142,547	+2.382%
2024-07-02	41.9300	41.9850	41.8600	41.9700	+0.167%	162,134	+2.406%
2024-07-01	41.9800	42.0500	41.8050	41.9000	-0.333%	442,337	+2.578%
2024-06-28	41.9500	42.0400	41.9300	42.0400	+0.167%	717,652	+2.236%
2024-06-27	41.9600	41.9900	41.9400	41.9700	+0.024%	277,073	+2.406%
2024-06-26	41.9400	41.9800	41.9000	41.9600	0.000%	428,833	+2.431%
2024-06-25	41.9500	41.9800	41.9300	41.9600	0.000%	209,103	+2.431%
2024-06-24	41.9600	42.0000	41.9300	41.9600	+0.024%	359,930	+2.431%
2024-06-21	41.9500	41.9600	41.9100	41.9500	0.000%	365,418	+2.455%
2024-06-20	41.9500	41.9900	41.9300	41.9500	+0.024%	284,164	+2.455%
2024-06-18	41.9500	41.9800	41.8500	41.9400	+0.072%	329,533	+2.480%
2024-06-17	41.9300	41.9700	41.8500	41.9100	-0.095%	270,953	+2.553%
2024-06-14	41.9500	42.0000	41.9000	41.9500	-0.119%	330,773	+2.455%
2024-06-13	41.9200	42.0100	41.7900	42.0000	+0.191%	220,718	+2.333%
2024-06-12	41.8500	42.0850	41.8500	41.9200	+0.167%	322,324	+2.529%
2024-06-11	41.9200	41.9400	41.8000	41.8500	-0.024%	563,746	+2.700%
2024-06-10	41.9500	42.0500	41.7800	41.8600	-0.215%	225,695	+2.676%
2024-06-07	41.9600	42.0000	41.9000	41.9500	-0.024%	189,669	+2.455%
2024-06-06	41.9800	42.0150	41.9000	41.9600	-0.071%	128,202	+2.431%
2024-06-05	42.0000	42.0600	41.9600	41.9900	+0.048%	312,234	+2.358%
2024-06-04	42.0600	42.0800	41.8600	41.9700	-0.190%	747,760	+2.406%
2024-06-03	42.0900	42.1500	42.0100	42.0500	-0.024%	647,559	+2.212%
2024-05-31	42.0800	42.1600	42.0000	42.0600	-0.095%	601,735	+2.187%
2024-05-30	42.1100	42.2200	42.0600	42.1000	0.000%	1,118,049	+2.090%