Dark

BSAC
Banco Santander-Chile
stock NYSE ADR

At Close

Sep 23, 2026 3:59:53 PM EDT

34.32USD-2.139%(-0.75)331,213

27.07Bid 42.18Ask 15.11Spread

Pre-market

Sep 22, 2026 9:17:30 AM EDT

34.82USD-0.713%(-0.25)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

35.07USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	34.7900	34.8700	34.3000	34.3200	-2.139%	331,213	0.000%
2026-09-22	34.5600	35.2400	34.5200	35.0700	+1.593%	254,025	-2.139%
2026-09-21	34.1800	34.7900	34.1800	34.5200	+2.009%	232,337	-0.579%
2026-09-18	34.0800	34.0800	33.5700	33.8400	-1.312%	261,006	+1.418%
2026-09-17	34.4600	34.7000	33.9950	34.2900	+0.410%	570,259	+0.087%
2026-09-16	34.9300	34.9300	33.8400	34.1500	-1.755%	229,845	+0.498%
2026-09-15	34.8800	35.0050	34.5300	34.7600	+0.029%	232,793	-1.266%
2026-09-14	34.5600	34.8550	33.9400	34.7500	-1.250%	253,080	-1.237%
2026-09-11	35.5600	35.6100	34.9400	35.1900	-0.227%	172,083	-2.472%
2026-09-10	35.2000	35.6500	34.9500	35.2700	-0.057%	212,169	-2.694%
2026-09-09	35.4400	35.8450	35.0300	35.2900	-0.731%	179,363	-2.749%
2026-09-08	36.0200	36.1100	35.2800	35.5500	-0.336%	388,544	-3.460%
2026-09-04	35.3700	36.1500	35.3500	35.6700	-0.530%	155,128	-3.785%
2026-09-03	36.1700	36.3700	35.3200	35.8600	+0.336%	504,883	-4.294%
2026-09-02	35.2100	35.8100	35.1000	35.7400	+2.495%	366,978	-3.973%
2026-09-01	34.5700	35.2500	34.5600	34.8700	+0.345%	375,588	-1.577%
2026-08-31	35.2600	35.2950	34.5750	34.7500	-1.110%	346,904	-1.237%
2026-08-28	35.0300	35.2800	34.8400	35.1400	+0.717%	221,975	-2.334%
2026-08-27	35.2100	35.5300	34.7900	34.8900	-1.189%	211,236	-1.634%
2026-08-26	36.0600	36.4000	35.1800	35.3100	-2.324%	504,449	-2.804%
2026-08-25	36.0600	36.2650	35.5800	36.1500	+0.139%	375,180	-5.062%
2026-08-24	35.0600	36.1500	35.0600	36.1000	+2.673%	194,700	-4.931%
2026-08-21	34.8500	35.4900	34.8100	35.1600	+1.707%	309,593	-2.389%
2026-08-20	34.6700	34.8000	34.0800	34.5700	-0.889%	166,905	-0.723%
2026-08-19	34.7000	35.2000	34.7000	34.8800	+1.278%	409,413	-1.606%
2026-08-18	34.3300	34.7250	34.2100	34.4400	-0.376%	212,348	-0.348%
2026-08-17	34.3700	34.7150	34.1300	34.5700	+0.058%	178,307	-0.723%
2026-08-14	34.5300	34.9150	34.2300	34.5500	+0.788%	168,697	-0.666%
2026-08-13	33.9500	34.5000	33.8200	34.2800	+0.794%	320,415	+0.117%
2026-08-12	35.4200	35.4600	33.9700	34.0100	-2.912%	278,537	+0.911%
2026-08-11	35.4800	35.6300	34.7800	35.0300	-1.268%	298,990	-2.027%
2026-08-10	35.0800	35.6200	34.9300	35.4800	+0.910%	172,537	-3.269%
2026-08-07	36.1200	36.2500	35.0600	35.1600	-1.513%	254,754	-2.389%
2026-08-06	35.2500	36.1100	35.2200	35.7000	+1.277%	370,620	-3.866%
2026-08-05	35.0700	35.5000	35.0650	35.2500	+1.497%	290,461	-2.638%
2026-08-04	35.2000	35.2000	34.6300	34.7300	+0.058%	276,391	-1.181%
2026-08-03	34.7700	34.9700	34.3400	34.7100	+0.289%	220,205	-1.124%
2026-07-31	35.1600	35.1800	34.4400	34.6100	-1.312%	278,226	-0.838%
2026-07-30	34.8500	35.4700	34.6700	35.0700	+2.544%	393,848	-2.139%
2026-07-29	33.7500	34.6900	33.4500	34.2000	+0.766%	358,923	+0.351%
2026-07-28	34.1100	34.5100	33.8250	33.9400	-1.509%	224,909	+1.120%
2026-07-27	34.3500	34.7600	34.1100	34.4600	+2.958%	361,349	-0.406%
2026-07-24	33.8900	33.9500	33.4700	33.4700	-0.800%	174,302	+2.540%
2026-07-23	33.9300	33.9900	33.4400	33.7400	-1.431%	133,666	+1.719%
2026-07-22	34.1700	34.2400	33.6900	34.2300	+0.588%	224,398	+0.263%
2026-07-21	33.4000	34.1600	33.2500	34.0300	+3.059%	298,068	+0.852%
2026-07-20	32.8600	33.1800	32.4200	33.0200	+0.579%	302,196	+3.937%
2026-07-17	32.6200	33.2000	32.4850	32.8300	-0.696%	473,003	+4.539%
2026-07-16	33.7500	33.8300	32.9900	33.0600	-1.957%	290,656	+3.811%
2026-07-15	33.9800	34.2000	33.3900	33.7200	-0.384%	322,664	+1.779%
2026-07-14	33.9300	34.3700	33.6850	33.8500	+0.864%	309,432	+1.388%
2026-07-13	33.8100	34.2500	33.2800	33.5600	-1.178%	253,554	+2.265%
2026-07-10	33.6500	34.2700	33.5700	33.9600	+1.585%	452,234	+1.060%
2026-07-09	33.2800	33.7300	32.9500	33.4300	+1.119%	287,851	+2.662%
2026-07-08	33.6100	33.7900	32.5750	33.0600	-1.899%	353,103	+3.811%
2026-07-07	33.1800	34.2900	32.9700	33.7000	+1.323%	492,878	+1.840%
2026-07-06	32.8300	33.2600	32.6825	33.2600	+1.837%	307,091	+3.187%
2026-07-02	33.0500	33.3600	32.2850	32.6600	+0.276%	345,441	+5.083%
2026-07-01	32.7100	33.1550	32.5250	32.5700	-1.093%	277,261	+5.373%
2026-06-30	32.4100	33.0300	32.1800	32.9300	+1.542%	557,626	+4.221%
2026-06-29	32.2000	32.5600	31.8750	32.4300	+0.965%	217,248	+5.828%
2026-06-26	31.8300	32.7000	31.5600	32.1200	+0.406%	245,343	+6.849%
2026-06-25	32.1500	32.5200	31.8300	31.9900	+1.685%	594,559	+7.284%
2026-06-24	32.2500	32.2500	31.3900	31.4600	-2.450%	336,385	+9.091%
2026-06-23	32.2800	32.5999	32.0400	32.2500	-1.916%	319,492	+6.419%
2026-06-22	32.8100	33.2550	32.6350	32.8800	+0.735%	444,386	+4.380%
2026-06-18	33.0600	33.2700	32.5500	32.6400	-0.548%	459,285	+5.147%
2026-06-17	33.7600	34.0900	32.7050	32.8200	-1.825%	397,599	+4.570%
2026-06-16	33.2400	33.7450	32.8100	33.4300	+0.753%	303,455	+2.662%
2026-06-15	33.2200	33.7800	32.9200	33.1800	+2.061%	389,207	+3.436%
2026-06-12	32.6600	32.9200	32.3100	32.5100	+0.278%	454,790	+5.568%
2026-06-11	31.4900	32.4400	31.4300	32.4200	+3.645%	589,571	+5.861%
2026-06-10	31.3400	31.7300	31.1350	31.2800	-0.382%	290,967	+9.719%
2026-06-09	30.4800	31.5050	30.4800	31.4000	+4.736%	571,724	+9.299%
2026-06-08	30.2800	30.4400	29.6000	29.9800	-0.133%	427,741	+14.476%
2026-06-05	30.3000	30.5800	29.7600	30.0200	-1.960%	564,339	+14.324%
2026-06-04	30.6600	31.1400	30.5250	30.6200	+1.223%	224,027	+12.084%
2026-06-03	30.8300	30.9400	30.2500	30.2500	-2.764%	197,723	+13.455%
2026-06-02	30.9200	31.4450	30.6800	31.1100	+0.420%	224,615	+10.318%
2026-06-01	31.9300	31.9300	30.7500	30.9800	-2.975%	546,224	+10.781%
2026-05-29	31.7200	32.1400	31.5650	31.9300	+0.409%	650,583	+7.485%
2026-05-28	31.7600	32.2500	31.4100	31.8000	-1.027%	404,661	+7.925%
2026-05-27	32.1100	32.6300	31.9300	32.1300	+0.125%	497,134	+6.816%
2026-05-26	31.3200	32.1600	31.3200	32.0900	+3.583%	398,152	+6.949%
2026-05-22	31.5600	31.6100	30.9500	30.9800	-1.682%	360,431	+10.781%
2026-05-21	31.0000	31.8900	30.9850	31.5100	+0.800%	192,194	+8.918%
2026-05-20	30.3800	31.7200	30.3350	31.2600	+3.407%	792,857	+9.789%
2026-05-19	30.2000	30.8900	30.1050	30.2300	-1.015%	692,254	+13.530%
2026-05-18	30.5300	30.8100	30.0700	30.5400	+1.193%	462,995	+12.377%
2026-05-15	30.3600	30.3600	29.5300	30.1800	-1.790%	471,100	+13.718%
2026-05-14	30.2700	31.0900	30.1400	30.7300	+2.536%	504,405	+11.682%
2026-05-13	30.3000	30.7100	29.8300	29.9700	-0.762%	728,191	+14.515%
2026-05-12	29.1600	30.3000	29.1600	30.2000	+1.376%	453,901	+13.642%
2026-05-11	30.0600	30.2600	29.6100	29.7900	-1.423%	248,561	+15.206%
2026-05-08	30.7800	31.0500	30.0600	30.2200	-1.015%	302,083	+13.567%
2026-05-07	31.4800	31.7200	30.4750	30.5300	-3.141%	512,362	+12.414%
2026-05-06	30.9300	31.5600	30.7650	31.5200	+3.821%	562,509	+8.883%
2026-05-05	30.8900	31.3600	30.2600	30.3600	-0.817%	499,239	+13.043%
2026-05-04	31.2000	31.5200	30.5700	30.6100	-2.298%	223,702	+12.120%
2026-05-01	31.9300	32.1522	31.2500	31.3300	-2.033%	327,758	+9.544%
2026-04-30	31.1300	32.2100	31.0600	31.9800	-0.374%	974,040	+7.317%
2026-04-29	32.9300	33.0650	32.0100	32.1000	-2.963%	600,694	+6.916%
2026-04-28	33.0200	33.3900	32.6450	33.0800	-1.017%	1,051,574	+3.748%
2026-04-27	34.0100	34.2800	33.3700	33.4200	-1.532%	260,943	+2.693%
2026-04-24	33.5400	34.0100	33.4600	33.9400	+1.495%	474,175	+1.120%
2026-04-23	33.5100	33.8500	33.0300	33.4400	-0.476%	429,972	+2.632%
2026-04-22	34.3900	34.7150	33.6000	33.6000	-1.639%	561,377	+2.143%
2026-04-21	35.2700	35.6000	34.1500	34.1600	-3.693%	365,852	+0.468%
2026-04-20	35.7700	35.8200	35.1800	35.4700	-1.663%	308,475	-3.242%
2026-04-17	36.4000	36.8200	36.0650	36.0700	+0.726%	476,678	-4.852%
2026-04-16	35.5200	35.9000	35.3700	35.8100	+0.760%	321,082	-4.161%
2026-04-15	35.9400	36.0300	35.3100	35.5400	-1.058%	734,172	-3.433%
2026-04-14	35.4900	35.9900	35.4900	35.9200	+1.699%	387,454	-4.454%
2026-04-13	34.9300	35.3200	34.4500	35.3200	+0.341%	285,346	-2.831%
2026-04-10	35.2500	35.7650	35.0900	35.2000	+1.004%	249,337	-2.500%
2026-04-09	34.2300	35.0400	34.2300	34.8500	+0.898%	337,846	-1.521%
2026-04-08	34.7800	35.1650	34.0100	34.5400	+4.287%	420,988	-0.637%
2026-04-07	33.0200	33.2900	32.0000	33.1200	-0.361%	740,368	+3.623%
2026-04-06	33.2800	33.6500	33.2200	33.2400	+0.120%	333,894	+3.249%
2026-04-02	32.6100	33.2700	32.4000	33.2000	-1.425%	202,028	+3.373%
2026-04-01	34.8900	35.4850	33.6800	33.6800	+0.838%	260,398	+1.900%
2026-03-31	32.3000	33.4300	31.7400	33.4000	+5.031%	873,931	+2.754%
2026-03-30	32.6300	32.8000	31.3900	31.8000	+0.824%	946,055	+7.925%
2026-03-27	31.7900	31.9200	31.4600	31.5400	-0.973%	421,692	+8.814%
2026-03-26	31.9900	32.4900	31.6450	31.8500	-1.879%	272,464	+7.755%
2026-03-25	32.7500	32.9100	32.3250	32.4600	+0.996%	218,552	+5.730%
2026-03-24	31.5700	32.3100	31.5700	32.1400	+0.125%	259,457	+6.783%
2026-03-23	31.7700	32.5100	31.6900	32.1000	+3.348%	399,881	+6.916%
2026-03-20	32.0000	32.0000	30.6950	31.0600	-3.450%	487,815	+10.496%
2026-03-19	30.5700	32.2700	30.5600	32.1700	+3.540%	683,755	+6.683%
2026-03-18	31.2000	31.8800	30.9900	31.0700	-1.396%	382,283	+10.460%
2026-03-17	31.7800	32.0300	31.2200	31.5100	0.000%	384,361	+8.918%
2026-03-16	31.3000	31.6500	31.1800	31.5100	+3.109%	357,293	+8.918%
2026-03-13	30.8700	31.1700	30.4400	30.5600	-0.033%	318,622	+12.304%
2026-03-12	31.4900	31.5350	30.5200	30.5700	-5.473%	509,557	+12.267%
2026-03-11	32.7500	32.9100	32.0500	32.3400	-1.252%	521,772	+6.122%
2026-03-10	33.1700	33.2300	32.5800	32.7500	+1.645%	924,046	+4.794%
2026-03-09	30.9100	32.4300	30.5950	32.2200	+3.038%	528,785	+6.518%
2026-03-06	30.3700	31.8100	30.0300	31.2700	+1.034%	433,709	+9.754%
2026-03-05	31.3500	31.4700	30.7500	30.9500	-2.917%	469,744	+10.889%
2026-03-04	31.6900	32.0700	31.5640	31.8800	+2.972%	416,335	+7.654%
2026-03-03	30.1900	31.0800	29.8700	30.9600	-6.182%	595,125	+10.853%
2026-03-02	32.8900	33.3900	32.7100	33.0000	-2.684%	431,344	+4.000%
2026-02-27	34.7100	34.8700	33.7700	33.9100	-3.308%	546,751	+1.209%
2026-02-26	35.7500	35.7500	34.6500	35.0700	-2.230%	328,256	-2.139%
2026-02-25	35.9400	36.1800	35.7100	35.8700	+0.196%	243,428	-4.321%
2026-02-24	35.4000	35.8600	34.8000	35.8000	+0.959%	172,769	-4.134%
2026-02-23	35.8900	36.2700	35.3100	35.4600	-1.827%	158,902	-3.215%
2026-02-20	35.5000	36.1650	35.4000	36.1200	+1.575%	220,777	-4.983%
2026-02-19	35.1300	35.8900	34.9400	35.5600	-0.364%	301,336	-3.487%
2026-02-18	35.7300	35.8400	35.2900	35.6900	+0.819%	291,910	-3.839%
2026-02-17	35.1800	35.4600	34.7100	35.4000	-0.701%	336,677	-3.051%
2026-02-13	35.7000	35.7400	34.9750	35.6500	-0.363%	196,957	-3.731%
2026-02-12	36.9600	37.1500	35.6800	35.7800	-3.271%	219,845	-4.080%
2026-02-11	37.0300	37.4600	36.7000	36.9900	+0.873%	308,063	-7.218%
2026-02-10	37.0500	37.1200	36.3700	36.6700	-2.109%	167,734	-6.409%
2026-02-09	36.8900	37.6000	36.7900	37.4600	+1.960%	200,467	-8.382%
2026-02-06	36.4000	36.7800	35.9900	36.7400	+1.688%	317,969	-6.587%
2026-02-05	35.7100	36.2300	35.5469	36.1300	+0.669%	363,971	-5.010%
2026-02-04	37.2600	37.3300	35.5900	35.8900	-3.314%	322,740	-4.374%
2026-02-03	36.8900	37.3400	36.5500	37.1200	+2.570%	263,384	-7.543%
2026-02-02	35.2700	36.2400	35.1200	36.1900	+2.754%	261,949	-5.167%
2026-01-30	36.3300	36.6500	35.0600	35.2200	-4.785%	449,585	-2.555%
2026-01-29	37.3300	37.7200	36.2700	36.9900	+0.489%	419,961	-7.218%
2026-01-28	37.1200	37.2300	36.3200	36.8100	-0.325%	289,220	-6.764%
2026-01-27	36.4400	37.0800	36.4200	36.9300	+1.624%	324,655	-7.067%
2026-01-26	36.1000	36.6601	35.8800	36.3400	+0.442%	543,363	-5.559%
2026-01-23	35.6900	36.1900	35.6600	36.1800	+2.813%	885,245	-5.141%
2026-01-22	34.4700	35.2100	34.2750	35.1900	+3.166%	527,375	-2.472%
2026-01-21	33.0500	34.2600	33.0100	34.1100	+3.615%	335,769	+0.616%
2026-01-20	32.5200	32.9550	32.4000	32.9200	-1.171%	423,444	+4.253%
2026-01-16	32.9100	33.3600	32.1700	33.3100	+3.255%	457,544	+3.032%
2026-01-15	33.1200	33.1450	32.2400	32.2600	-2.331%	335,993	+6.386%
2026-01-14	33.0600	33.2100	32.7400	33.0300	+0.456%	390,662	+3.906%
2026-01-13	33.1200	33.2300	32.6350	32.8800	-1.232%	375,629	+4.380%
2026-01-12	33.1300	33.4550	32.7550	33.2900	+2.023%	418,025	+3.094%
2026-01-09	32.2100	32.8600	32.2100	32.6300	+1.304%	179,515	+5.179%
2026-01-08	32.3000	32.6650	31.7400	32.2100	-0.740%	443,131	+6.551%
2026-01-07	32.0900	32.4500	31.8100	32.4500	+0.278%	336,342	+5.763%
2026-01-06	32.5800	33.4865	32.2200	32.3600	+0.841%	342,053	+6.057%
2026-01-05	31.3800	32.1900	31.3800	32.0900	+2.853%	246,816	+6.949%
2026-01-02	31.4300	31.5200	31.0400	31.2000	+0.289%	159,130	+10.000%
2025-12-31	31.3200	31.3200	31.0300	31.1100	-0.734%	122,867	+10.318%
2025-12-30	31.4500	31.5900	31.1400	31.3400	+0.160%	151,258	+9.509%
2025-12-29	31.3200	31.4000	31.1100	31.2900	-1.200%	182,096	+9.684%
2025-12-26	31.4200	31.6700	31.3100	31.6700	+1.085%	104,322	+8.368%
2025-12-24	30.9400	31.3450	30.9400	31.3300	+1.032%	96,423	+9.544%
2025-12-23	31.4000	31.5400	30.9250	31.0100	-0.768%	190,860	+10.674%
2025-12-22	30.7600	31.3800	30.7300	31.2500	+1.825%	386,969	+9.824%
2025-12-19	30.4500	30.8900	30.4500	30.6900	+1.555%	384,324	+11.828%
2025-12-18	29.8000	30.3150	29.8000	30.2200	+1.819%	268,072	+13.567%
2025-12-17	29.7900	29.8900	29.5300	29.6800	-0.436%	364,563	+15.633%
2025-12-16	30.3600	30.4000	29.7400	29.8100	-2.518%	551,837	+15.129%
2025-12-15	31.0300	31.0300	30.4400	30.5800	-1.450%	316,398	+12.230%
2025-12-12	31.2800	31.3700	30.7300	31.0300	+0.681%	224,497	+10.603%
2025-12-11	30.2600	31.0500	30.2600	30.8200	+2.358%	253,589	+11.356%
2025-12-10	30.1200	30.3850	29.9400	30.1100	+0.066%	160,169	+13.982%
2025-12-09	30.1400	30.2100	29.8900	30.0900	+1.381%	222,036	+14.058%
2025-12-08	29.9400	29.9650	29.5750	29.6800	-0.135%	174,931	+15.633%
2025-12-05	31.1100	31.1600	29.6700	29.7200	-4.067%	354,508	+15.478%
2025-12-04	30.8800	31.0300	30.7700	30.9800	+0.748%	205,661	+10.781%
2025-12-03	30.7800	30.8800	30.4300	30.7500	+0.294%	405,602	+11.610%
2025-12-02	30.4000	30.7850	30.4000	30.6600	+1.456%	374,774	+11.937%
2025-12-01	29.9400	30.3000	29.7700	30.2200	+0.969%	262,859	+13.567%
2025-11-28	30.0800	30.0800	29.7600	29.9300	0.000%	254,204	+14.668%
2025-11-26	29.7200	30.0100	29.6800	29.9300	+1.320%	203,542	+14.668%
2025-11-25	29.4000	29.5400	29.2013	29.5400	+0.442%	275,523	+16.181%
2025-11-24	29.5800	29.5800	29.1900	29.4100	+0.341%	301,305	+16.695%
2025-11-21	29.3000	29.4892	29.0500	29.3100	+0.102%	266,120	+17.093%
2025-11-20	29.8300	29.8400	29.2800	29.2800	-0.880%	245,169	+17.213%
2025-11-19	29.6000	29.8100	29.2800	29.5400	+1.164%	232,758	+16.181%
2025-11-18	29.2000	29.4900	28.7400	29.2000	-0.307%	304,604	+17.534%
2025-11-17	29.5400	29.8700	29.0500	29.2900	+0.480%	376,297	+17.173%
2025-11-14	28.8400	29.3200	28.6500	29.1500	-1.420%	360,145	+17.736%
2025-11-13	30.6500	30.6500	29.4250	29.5700	-2.858%	537,199	+16.064%
2025-11-12	30.5600	30.7500	30.3600	30.4400	+0.728%	531,470	+12.746%
2025-11-11	29.8000	30.2400	29.6500	30.2200	+1.070%	297,180	+13.567%
2025-11-10	29.8200	30.0300	29.5900	29.9000	+0.673%	251,274	+14.783%
2025-11-07	29.4200	29.7200	29.0600	29.7000	+1.782%	641,958	+15.556%
2025-11-06	29.0300	29.4100	28.9450	29.1800	+1.460%	217,374	+17.615%
2025-11-05	28.4800	28.9600	28.2700	28.7600	+1.339%	254,660	+19.332%
2025-11-04	28.4600	28.6600	28.2950	28.3800	-2.070%	204,269	+20.930%
2025-11-03	28.7800	29.0900	28.7200	28.9800	+0.976%	307,490	+18.427%
2025-10-31	28.7200	30.1800	28.4400	28.7000	-0.416%	244,703	+19.582%
2025-10-30	28.0300	28.9950	27.9600	28.8200	+1.837%	386,726	+19.084%
2025-10-29	28.3100	28.4100	28.1200	28.3000	+0.283%	302,629	+21.272%
2025-10-28	28.1700	28.3200	27.9100	28.2200	-0.388%	305,046	+21.616%
2025-10-27	28.6300	28.7900	28.1500	28.3300	+0.106%	299,290	+21.144%
2025-10-24	28.5500	28.6600	28.2300	28.3000	-0.282%	267,487	+21.272%
2025-10-23	28.0800	28.4900	28.0100	28.3800	+1.249%	196,996	+20.930%
2025-10-22	27.9300	28.1899	27.8150	28.0300	+0.682%	247,160	+22.440%
2025-10-21	27.8100	28.1800	27.7200	27.8400	-0.642%	289,956	+23.276%
2025-10-20	27.7800	28.0800	27.7600	28.0200	+0.828%	268,192	+22.484%
2025-10-17	27.3100	27.8500	27.2100	27.7900	+0.908%	300,434	+23.498%
2025-10-16	27.5300	27.8000	27.2900	27.5400	+1.138%	222,167	+24.619%
2025-10-15	27.1300	27.3050	26.9400	27.2300	+1.871%	327,864	+26.037%
2025-10-14	26.4500	27.0700	26.4200	26.7300	-0.037%	324,232	+28.395%
2025-10-13	26.6000	26.7500	26.3100	26.7400	+1.557%	250,058	+28.347%
2025-10-10	26.7000	26.7700	26.2700	26.3300	-1.607%	519,480	+30.346%
2025-10-09	26.8900	26.9800	26.5300	26.7600	-0.112%	432,419	+28.251%
2025-10-08	26.6200	26.8350	26.3500	26.7900	+2.920%	248,461	+28.108%
2025-10-07	26.4300	26.4600	26.0300	26.0300	-2.143%	252,456	+31.848%
2025-10-06	26.5700	26.7400	26.4600	26.6000	+0.491%	232,602	+29.023%
2025-10-03	26.3700	26.5800	26.1200	26.4700	+0.455%	327,679	+29.656%
2025-10-02	26.5200	26.5700	25.8700	26.3500	-0.378%	353,651	+30.247%
2025-10-01	26.5200	26.6800	26.3800	26.4500	-0.189%	292,014	+29.754%
2025-09-30	26.4100	26.5000	26.0800	26.5000	+0.646%	445,147	+29.509%
2025-09-29	26.5300	26.6067	26.2500	26.3300	-0.076%	167,722	+30.346%
2025-09-26	26.4800	26.5300	26.1650	26.3500	+0.457%	144,537	+30.247%
2025-09-25	26.4300	26.5600	26.0500	26.2300	-1.131%	372,719	+30.843%
2025-09-24	26.7600	26.8250	26.2900	26.5300	-0.562%	250,881	+29.363%
2025-09-23	26.3400	26.6950	26.2850	26.6800	+1.214%	202,619	+28.636%
2025-09-22	26.0500	26.4200	25.8500	26.3600	+3.009%	272,881	+30.197%
2025-09-19	25.5400	25.7450	25.5100	25.5900	+0.314%	210,799	+34.115%
2025-09-18	25.8200	25.8950	25.5100	25.5100	-1.620%	272,808	+34.535%
2025-09-17	26.1100	26.2800	25.8130	25.9300	-0.765%	240,510	+32.356%
2025-09-16	26.0600	26.2050	25.8700	26.1300	+0.423%	227,408	+31.343%
2025-09-15	26.1100	26.3000	25.8550	26.0200	+1.049%	308,592	+31.899%
2025-09-12	26.4500	26.5900	25.6600	25.7500	-2.610%	519,651	+33.282%
2025-09-11	25.8400	26.6050	25.8400	26.4400	+2.322%	249,191	+29.803%
2025-09-10	25.8100	26.0700	25.6800	25.8400	+0.819%	189,349	+32.817%
2025-09-09	25.2500	25.9700	25.2500	25.6300	+1.505%	382,204	+33.906%
2025-09-08	25.6500	25.7700	25.2300	25.2500	-1.559%	459,604	+35.921%
2025-09-05	25.4800	25.7900	25.3000	25.6500	+2.518%	311,672	+33.801%
2025-09-04	24.6500	25.0900	24.6000	25.0200	+1.460%	322,966	+37.170%
2025-09-03	24.1300	24.6900	24.0600	24.6600	+2.324%	229,942	+39.173%
2025-09-02	23.8000	24.1500	23.7100	24.1000	+0.250%	557,164	+42.407%
2025-08-29	23.8700	24.0500	23.8000	24.0400	+0.292%	184,630	+42.762%
2025-08-28	23.8400	24.0650	23.6200	23.9700	+1.097%	152,977	+43.179%
2025-08-27	23.6400	23.8600	23.5900	23.7100	-0.252%	338,579	+44.749%
2025-08-26	23.7900	23.8200	23.3100	23.7700	+0.084%	585,801	+44.384%
2025-08-25	24.1000	24.3300	23.7500	23.7500	-1.819%	187,593	+44.505%
2025-08-22	23.8000	24.1950	23.7300	24.1900	+1.810%	227,728	+41.877%
2025-08-21	23.5600	23.8000	23.5200	23.7600	+0.423%	287,369	+44.444%
2025-08-20	23.6400	23.8000	23.5450	23.6600	+0.638%	205,196	+45.055%
2025-08-19	24.2200	24.3200	23.4900	23.5100	-3.331%	316,936	+45.980%
2025-08-18	24.1500	24.3700	24.0550	24.3200	+0.454%	339,813	+41.118%
2025-08-15	23.9900	24.2900	23.9900	24.2100	+0.707%	296,540	+41.760%
2025-08-14	24.4200	24.4500	23.9650	24.0400	-1.998%	232,887	+42.762%
2025-08-13	24.2900	24.7000	24.2600	24.5300	+1.447%	235,628	+39.910%
2025-08-12	23.9900	24.2600	23.9300	24.1800	+0.876%	152,094	+41.935%
2025-08-11	24.0700	24.4050	23.9500	23.9700	-0.333%	435,039	+43.179%
2025-08-08	23.7900	24.0500	23.6800	24.0500	+1.563%	278,605	+42.703%
2025-08-07	23.3700	23.6900	23.2600	23.6800	+1.981%	230,098	+44.932%
2025-08-06	23.3800	23.3800	23.1100	23.2200	-0.429%	196,668	+47.804%
2025-08-05	23.5100	23.5700	23.1901	23.3200	-0.850%	204,194	+47.170%
2025-08-04	23.3400	23.5500	23.2200	23.5200	+1.686%	295,731	+45.918%
2025-08-01	22.9300	23.2800	22.8500	23.1300	+0.522%	392,089	+48.379%
2025-07-31	22.7700	23.2700	22.7700	23.0100	+0.568%	240,588	+49.153%
2025-07-30	23.0700	23.2100	22.8700	22.8800	-1.760%	184,000	+50.000%
2025-07-29	23.0600	23.3300	23.0000	23.2900	+0.779%	288,393	+47.359%
2025-07-28	23.2600	23.4000	23.0000	23.1100	-1.324%	178,096	+48.507%
2025-07-25	23.7200	23.7200	23.4200	23.4200	-1.140%	231,345	+46.541%
2025-07-24	23.8600	23.9100	23.6800	23.6900	-0.879%	230,362	+44.871%
2025-07-23	23.6800	23.9399	23.6000	23.9000	+1.185%	158,460	+43.598%
2025-07-22	24.0000	24.0000	23.6200	23.6200	-1.460%	219,118	+45.301%
2025-07-21	23.7500	24.0950	23.7000	23.9700	+1.439%	411,661	+43.179%
2025-07-18	23.6200	23.8800	23.5600	23.6300	+0.212%	279,117	+45.239%
2025-07-17	23.3500	23.6200	23.3500	23.5800	+0.426%	518,780	+45.547%
2025-07-16	23.6500	23.7675	23.4100	23.4800	-0.297%	383,015	+46.167%
2025-07-15	23.8100	23.8600	23.4900	23.5500	-0.759%	304,404	+45.732%
2025-07-14	23.9300	23.9950	23.6900	23.7300	-0.877%	303,444	+44.627%
2025-07-11	24.3000	24.3900	23.9300	23.9400	-2.246%	432,465	+43.358%
2025-07-10	24.4400	24.5300	24.3200	24.4900	-0.163%	364,662	+40.139%
2025-07-09	24.9000	24.9100	24.4700	24.5300	-0.929%	280,812	+39.910%
2025-07-08	24.5900	24.9600	24.5900	24.7600	+0.528%	541,888	+38.611%
2025-07-07	25.0200	25.2000	24.5100	24.6300	-1.990%	513,744	+39.342%
2025-07-03	25.2100	25.2850	25.0450	25.1300	+0.040%	331,386	+36.570%
2025-07-02	25.1100	25.3000	24.9100	25.1200	+0.360%	415,084	+36.624%
2025-07-01	25.3000	25.4400	24.9600	25.0300	-0.753%	519,306	+37.115%
2025-06-30	24.6900	25.2700	24.5500	25.2200	+2.646%	678,564	+36.082%
2025-06-27	24.5900	24.7000	24.4250	24.5700	+0.122%	278,076	+39.683%
2025-06-26	24.5400	24.9000	24.5200	24.5400	+0.615%	268,575	+39.853%
2025-06-25	24.3100	24.7100	24.2400	24.3900	-0.205%	521,299	+40.713%
2025-06-24	23.9300	24.5600	23.9000	24.4400	+3.297%	456,346	+40.426%
2025-06-23	23.5900	23.9100	23.4400	23.6600	-0.630%	653,021	+45.055%
2025-06-20	24.0000	24.0300	23.5648	23.8100	-1.449%	422,415	+44.141%
2025-06-18	24.2600	24.4300	24.0800	24.1600	-0.535%	440,288	+42.053%
2025-06-17	24.4600	24.6000	24.1800	24.2900	-1.739%	472,988	+41.293%
2025-06-16	24.3700	24.8900	24.1600	24.7200	-0.162%	1,571,047	+38.835%
2025-06-13	25.0100	25.3000	24.2720	24.7600	-2.481%	584,794	+38.611%
2025-06-12	25.4100	25.5300	25.2800	25.3900	+0.158%	265,443	+35.171%
2025-06-11	24.5600	25.4500	24.5600	25.3500	+3.175%	353,623	+35.385%
2025-06-10	24.4600	24.7250	24.4400	24.5700	+0.450%	215,553	+39.683%
2025-06-09	24.7400	24.8450	24.4400	24.4600	-1.490%	288,909	+40.311%
2025-06-06	24.8000	25.0100	24.6550	24.8300	+0.040%	239,964	+38.220%
2025-06-05	24.8100	24.9100	24.5450	24.8200	+0.649%	376,075	+38.276%
2025-06-04	24.6500	24.9700	24.6300	24.6600	+0.285%	387,039	+39.173%
2025-06-03	24.4900	24.6400	24.1200	24.5900	-0.203%	469,975	+39.569%
2025-06-02	24.1700	24.8600	23.9750	24.6400	+2.071%	801,870	+39.286%
2025-05-30	24.4700	24.5800	24.0400	24.1400	-1.750%	609,357	+42.171%
2025-05-29	24.4400	24.5700	24.1600	24.5700	+0.655%	283,375	+39.683%
2025-05-28	24.7400	24.7400	24.4000	24.4100	-1.334%	241,674	+40.598%
2025-05-27	25.0500	25.1150	24.6650	24.7400	-1.198%	420,445	+38.723%
2025-05-23	24.5900	25.0600	24.2806	25.0400	+0.522%	166,015	+37.061%
2025-05-22	25.0900	25.2550	24.8900	24.9100	-1.151%	204,137	+37.776%
2025-05-21	25.3100	25.3996	25.0900	25.2000	-0.474%	181,207	+36.190%
2025-05-20	25.3000	25.4200	25.0950	25.3200	+0.198%	301,580	+35.545%
2025-05-19	24.9800	25.5300	24.8900	25.2700	+0.758%	205,981	+35.813%
2025-05-16	25.1000	25.1500	24.7500	25.0800	-0.437%	364,353	+36.842%
2025-05-15	25.0000	25.1900	24.8100	25.1900	+0.800%	343,303	+36.245%
2025-05-14	24.7500	25.2650	24.7500	24.9900	+1.379%	451,236	+37.335%
2025-05-13	24.3600	24.7200	24.2900	24.6500	+1.399%	310,567	+39.229%
2025-05-12	24.8300	24.9200	24.1900	24.3100	-1.379%	408,572	+41.176%
2025-05-09	24.7300	24.9400	24.4900	24.6500	+0.612%	249,616	+39.229%
2025-05-08	24.4300	24.7400	24.3000	24.5000	+1.491%	613,701	+40.082%
2025-05-07	24.3000	24.6000	24.1200	24.1400	-0.083%	572,848	+42.171%
2025-05-06	23.9400	24.3200	23.9400	24.1600	+0.961%	413,678	+42.053%
2025-05-05	23.8400	24.2400	23.7900	23.9300	+0.631%	392,430	+43.418%
2025-05-02	23.8700	24.0800	23.5500	23.7800	+1.624%	492,928	+44.323%
2025-05-01	23.7200	23.8750	23.1201	23.4000	-2.864%	486,484	+46.667%
2025-04-30	24.1300	24.1300	23.7000	24.0900	-0.578%	441,190	+42.466%
2025-04-29	24.4900	24.6500	24.0850	24.2300	-0.493%	534,237	+41.643%
2025-04-28	24.5500	24.7700	24.1850	24.3500	-0.693%	367,638	+40.945%
2025-04-25	24.2600	24.6500	24.0400	24.5200	+0.864%	339,649	+39.967%
2025-04-24	23.8000	24.6300	23.7700	24.3100	+2.487%	599,647	+41.176%
2025-04-23	23.8800	24.0650	23.5800	23.7200	-4.509%	541,468	+44.688%
2025-04-22	24.4100	24.9000	24.4000	24.8400	+2.815%	617,708	+38.164%
2025-04-21	24.1500	24.6400	23.9600	24.1600	+0.793%	949,463	+42.053%
2025-04-17	23.7000	24.0500	23.6400	23.9700	+2.043%	604,066	+43.179%
2025-04-16	23.5800	23.8100	23.2000	23.4900	+1.600%	891,329	+46.105%
2025-04-15	22.8700	23.1650	22.5700	23.1200	+1.093%	470,772	+48.443%
2025-04-14	22.5100	22.9700	22.4400	22.8700	+2.510%	339,762	+50.066%
2025-04-11	21.7300	22.5050	21.7300	22.3100	+2.953%	467,037	+53.832%
2025-04-10	21.9600	22.1600	21.1700	21.6700	-2.912%	954,128	+58.376%
2025-04-09	21.0000	22.4800	20.7700	22.3200	+6.641%	663,435	+53.763%
2025-04-08	21.6400	21.6400	20.7900	20.9300	-0.523%	627,510	+63.975%
2025-04-07	21.0700	21.8750	20.7950	21.0400	-3.131%	728,619	+63.118%
2025-04-04	22.3000	22.5400	21.5700	21.7200	-6.055%	427,129	+58.011%
2025-04-03	22.9400	23.7300	22.9400	23.1200	-0.730%	379,245	+48.443%