Dark

INN
Summit Hotel Properties, Inc.
stock NYSE

At Close

Sep 25, 2026 3:59:59 PM EDT

5.75USD+0.524%(+0.03)854,614

5.74Bid 5.77Ask 0.03Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

5.73USD+0.175%(+0.01)177

After-hours

Sep 25, 2026 4:10:30 PM EDT

5.74USD-0.174%(-0.01)4,401

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	5.7300	5.7800	5.640000	5.7500	+0.524%	854,614	0.000%
2026-09-24	5.6300	5.7550	5.590000	5.7200	+0.882%	1,189,863	+0.524%
2026-09-23	5.7000	5.7000	5.595000	5.6700	-0.701%	824,012	+1.411%
2026-09-22	5.7000	5.8050	5.630000	5.7100	+0.883%	1,053,742	+0.701%
2026-09-21	5.6800	5.6950	5.590000	5.6600	+1.252%	997,034	+1.590%
2026-09-18	5.6900	5.6950	5.520000	5.5900	-2.273%	1,719,842	+2.862%
2026-09-17	5.7500	5.7900	5.690000	5.7200	+0.527%	589,782	+0.524%
2026-09-16	5.7200	5.8350	5.595000	5.6900	-0.871%	605,339	+1.054%
2026-09-15	5.7000	5.7900	5.675000	5.7400	+0.350%	539,851	+0.174%
2026-09-14	5.6000	5.7600	5.600000	5.7200	+2.326%	792,936	+0.524%
2026-09-11	5.7300	5.8200	5.580000	5.5900	-1.411%	687,437	+2.862%
2026-09-10	5.5800	5.6700	5.550000	5.6700	+0.890%	627,832	+1.411%
2026-09-09	5.7100	5.7200	5.570000	5.6200	-1.748%	710,918	+2.313%
2026-09-08	5.7900	5.8350	5.705000	5.7200	-1.209%	1,247,632	+0.524%
2026-09-04	5.6700	5.8100	5.640000	5.7900	+1.224%	703,150	-0.691%
2026-09-03	5.8600	5.8600	5.695000	5.7200	-1.038%	775,129	+0.524%
2026-09-02	5.7700	5.9000	5.760000	5.7800	+1.049%	786,472	-0.519%
2026-09-01	5.8000	5.8650	5.655000	5.7200	-2.222%	814,116	+0.524%
2026-08-31	6.2150	6.2150	5.790000	5.8500	-3.465%	860,637	-1.709%
2026-08-28	5.9300	6.0600	5.850000	6.0600	+2.538%	942,125	-5.116%
2026-08-27	6.1100	6.1100	5.890000	5.9100	-1.336%	753,027	-2.707%
2026-08-26	6.2000	6.2000	5.980000	5.9900	-3.387%	705,215	-4.007%
2026-08-25	6.2100	6.2700	6.115000	6.2000	+0.977%	439,453	-7.258%
2026-08-24	6.1700	6.2500	6.120000	6.1400	-0.325%	673,246	-6.352%
2026-08-21	6.1900	6.2000	6.040000	6.1600	0.000%	640,929	-6.656%
2026-08-20	6.1100	6.2100	6.070000	6.1600	+0.163%	699,072	-6.656%
2026-08-19	6.0800	6.2100	6.050000	6.1500	+1.990%	807,520	-6.504%
2026-08-18	5.9300	6.0400	5.880000	6.0300	+1.345%	1,125,232	-4.643%
2026-08-17	5.9900	6.0500	5.900000	5.9500	-1.490%	1,182,049	-3.361%
2026-08-14	6.0900	6.1900	6.040000	6.0400	-0.658%	1,005,614	-4.801%
2026-08-13	6.1200	6.1300	5.940000	6.0800	+0.165%	1,071,017	-5.428%
2026-08-12	6.0400	6.1000	5.915000	6.0700	+0.497%	1,609,423	-5.272%
2026-08-11	6.2600	6.2900	6.025000	6.0400	-2.738%	1,358,119	-4.801%
2026-08-10	6.3600	6.3850	6.122300	6.2100	-4.314%	943,690	-7.407%
2026-08-07	6.6600	6.6700	6.455000	6.4900	-2.844%	608,268	-11.402%
2026-08-06	6.9100	7.1100	6.570000	6.6800	-2.053%	829,667	-13.922%
2026-08-05	6.8500	6.9000	6.712000	6.8200	-1.016%	788,522	-15.689%
2026-08-04	6.9600	6.9700	6.815000	6.8900	-0.289%	808,595	-16.546%
2026-08-03	7.1500	7.1500	6.845000	6.9100	+0.436%	884,083	-16.787%
2026-07-31	6.9300	7.0700	6.840000	6.8800	-0.290%	867,521	-16.424%
2026-07-30	7.1200	7.1700	6.745000	6.9000	-2.405%	863,565	-16.667%
2026-07-29	6.9400	7.1600	6.925000	7.0700	+3.061%	921,576	-18.670%
2026-07-28	6.9400	6.9650	6.680000	6.8600	-0.580%	1,506,599	-16.181%
2026-07-27	7.0800	7.1000	6.875000	6.9000	-1.709%	1,364,033	-16.667%
2026-07-24	6.9600	7.1100	6.940000	7.0200	+1.592%	682,912	-18.091%
2026-07-23	6.9900	7.0500	6.845000	6.9100	-1.567%	831,212	-16.787%
2026-07-22	7.0000	7.0850	6.930000	7.0200	0.000%	955,541	-18.091%
2026-07-21	6.7700	7.0350	6.755000	7.0200	+3.540%	893,764	-18.091%
2026-07-20	6.6700	6.8350	6.670000	6.7800	+1.802%	856,795	-15.192%
2026-07-17	6.5800	6.6600	6.480000	6.6600	+0.756%	667,314	-13.664%
2026-07-16	6.6400	6.7400	6.600000	6.6100	-0.452%	706,956	-13.011%
2026-07-15	6.5500	6.7150	6.550000	6.6400	+1.529%	651,301	-13.404%
2026-07-14	6.6100	6.6900	6.479000	6.5400	-0.608%	779,410	-12.080%
2026-07-13	6.4900	6.6000	6.490000	6.5800	+1.858%	1,161,018	-12.614%
2026-07-10	6.5000	6.5700	6.440000	6.4600	-0.309%	490,130	-10.991%
2026-07-09	6.3300	6.5500	6.330000	6.4800	+2.370%	1,007,763	-11.265%
2026-07-08	6.4800	6.4900	6.300000	6.3300	-2.465%	1,184,689	-9.163%
2026-07-07	6.6000	6.6000	6.465000	6.4900	-0.916%	1,099,506	-11.402%
2026-07-06	6.7600	6.8300	6.550000	6.5500	-3.535%	937,103	-12.214%
2026-07-02	6.7500	6.9700	6.720000	6.7900	+1.647%	1,287,783	-15.317%
2026-07-01	6.9700	6.9950	6.590000	6.6800	-4.708%	1,349,088	-13.922%
2026-06-30	7.0500	7.1200	6.970000	7.0100	-0.567%	967,139	-17.974%
2026-06-29	7.0300	7.1450	6.970000	7.0500	-0.283%	10,085,002	-18.440%
2026-06-26	6.8700	7.0700	6.825000	7.0700	+3.363%	3,411,363	-18.670%
2026-06-25	6.8000	6.8500	6.660000	6.8400	+1.937%	927,416	-15.936%
2026-06-24	6.6900	6.7500	6.600000	6.7100	+0.149%	1,080,222	-14.307%
2026-06-23	6.4600	6.7150	6.460000	6.7000	+1.979%	1,037,448	-14.179%
2026-06-22	6.6900	6.7750	6.560000	6.5700	-0.905%	1,325,850	-12.481%
2026-06-18	6.4200	6.6700	6.420000	6.6300	+3.432%	1,761,188	-13.273%
2026-06-17	6.5000	6.6450	6.350000	6.4100	-1.536%	1,603,357	-10.296%
2026-06-16	6.4300	6.5650	6.340000	6.5100	+2.038%	2,329,427	-11.674%
2026-06-15	6.2400	6.3900	6.000000	6.3800	+2.903%	5,356,930	-9.875%
2026-06-12	6.2200	6.2800	6.135000	6.2000	-1.743%	1,830,868	-7.258%
2026-06-11	6.2100	6.3100	6.150000	6.3100	+3.105%	1,844,437	-8.875%
2026-06-10	6.2200	6.2800	6.050000	6.1200	-1.290%	1,893,323	-6.046%
2026-06-09	6.0700	6.2000	5.850000	6.2000	+3.679%	4,367,955	-7.258%
2026-06-08	5.8300	6.0000	5.820000	5.9800	+4.181%	2,117,786	-3.846%
2026-06-05	5.9100	5.9400	5.690000	5.7400	-3.529%	6,487,065	+0.174%
2026-06-04	5.9300	5.9550	5.805000	5.9500	+1.709%	1,514,478	-3.361%
2026-06-03	5.8600	6.0400	5.750000	5.8500	-0.341%	3,245,609	-1.709%
2026-06-02	5.7800	5.9150	5.770000	5.8700	+0.859%	1,366,557	-2.044%
2026-06-01	5.7300	5.8850	5.660000	5.8200	+0.867%	769,122	-1.203%
2026-05-29	5.8400	5.9000	5.740000	5.7700	-1.029%	958,096	-0.347%
2026-05-28	5.6700	5.8400	5.624954	5.8300	+2.822%	1,025,861	-1.372%
2026-05-27	5.7300	5.8105	5.610000	5.6700	-0.176%	1,998,144	+1.411%
2026-05-26	5.6200	5.6800	5.590000	5.6800	+1.610%	692,432	+1.232%
2026-05-22	5.6900	5.7050	5.570000	5.5900	-0.887%	641,785	+2.862%
2026-05-21	5.5200	5.6650	5.440000	5.6400	+1.805%	716,344	+1.950%
2026-05-20	5.4000	5.5550	5.400000	5.5400	+2.214%	613,343	+3.791%
2026-05-19	5.4600	5.5000	5.390000	5.4200	-0.733%	617,571	+6.089%
2026-05-18	5.2800	5.4900	5.240000	5.4600	+4.198%	911,581	+5.311%
2026-05-15	5.2900	5.3100	5.200000	5.2400	-2.963%	784,593	+9.733%
2026-05-14	5.3600	5.4650	5.360000	5.4000	+1.313%	964,066	+6.481%
2026-05-13	5.2800	5.3950	5.280000	5.3300	+0.188%	493,527	+7.880%
2026-05-12	5.3700	5.4050	5.320000	5.3200	-1.481%	562,062	+8.083%
2026-05-11	5.5800	5.5800	5.370000	5.4000	-2.351%	434,864	+6.481%
2026-05-08	5.3800	5.5350	5.380000	5.5300	+2.407%	475,156	+3.978%
2026-05-07	5.3900	5.5100	5.380000	5.4000	+0.935%	734,770	+6.481%
2026-05-06	5.3200	5.4050	5.270000	5.3500	+1.518%	715,513	+7.477%
2026-05-05	5.1700	5.2750	5.110000	5.2700	+3.333%	942,703	+9.108%
2026-05-04	5.1700	5.3350	5.080000	5.1000	-1.734%	1,023,115	+12.745%
2026-05-01	4.9600	5.2250	4.960000	5.1900	+4.427%	1,005,145	+10.790%
2026-04-30	4.9400	5.0600	4.930000	4.9700	-0.401%	1,074,419	+15.694%
2026-04-29	5.0700	5.1300	4.900000	4.9900	-2.729%	719,008	+15.230%
2026-04-28	5.0300	5.2000	4.990000	5.1300	+1.988%	1,703,483	+12.086%
2026-04-27	4.7600	5.1850	4.760000	5.0300	+5.010%	1,971,383	+14.314%
2026-04-24	4.6400	4.7900	4.610000	4.7900	+1.915%	598,496	+20.042%
2026-04-23	4.7400	4.7700	4.620000	4.7000	-0.424%	401,320	+22.340%
2026-04-22	4.8000	4.8100	4.675000	4.7200	-1.255%	498,622	+21.822%
2026-04-21	4.8500	4.8900	4.725000	4.7800	-1.646%	598,794	+20.293%
2026-04-20	4.7300	4.8600	4.700000	4.8600	+1.887%	799,091	+18.313%
2026-04-17	4.8100	4.8750	4.760000	4.7700	+1.059%	946,470	+20.545%
2026-04-16	4.7800	4.8300	4.685000	4.7200	-2.075%	533,907	+21.822%
2026-04-15	4.8500	4.8750	4.790000	4.8200	-1.027%	375,055	+19.295%
2026-04-14	4.7600	4.8850	4.740000	4.8700	+2.311%	684,314	+18.070%
2026-04-13	4.7100	4.7700	4.625000	4.7600	+0.422%	435,064	+20.798%
2026-04-10	4.7600	4.8200	4.695000	4.7400	0.000%	688,329	+21.308%
2026-04-09	4.4400	4.7800	4.440000	4.7400	+5.333%	970,569	+21.308%
2026-04-08	4.4900	4.5250	4.395000	4.5000	+2.975%	965,886	+27.778%
2026-04-07	4.3350	4.3800	4.285000	4.3700	+0.460%	841,551	+31.579%
2026-04-06	4.3450	4.3850	4.300000	4.3500	-0.458%	960,191	+32.184%
2026-04-02	4.2000	4.3900	4.190000	4.3700	+2.824%	929,239	+31.579%
2026-04-01	4.4400	4.4400	4.240000	4.2500	-3.846%	989,321	+35.294%
2026-03-31	4.4200	4.4650	4.345000	4.4200	+1.376%	921,974	+30.090%
2026-03-30	4.3100	4.3700	4.275000	4.3600	+2.588%	1,250,213	+31.881%
2026-03-27	4.3200	4.3350	4.225000	4.2500	-2.074%	1,134,996	+35.294%
2026-03-26	4.2700	4.4550	4.270000	4.3400	+1.166%	694,850	+32.488%
2026-03-25	4.3600	4.3750	4.245000	4.2900	-0.464%	784,294	+34.033%
2026-03-24	4.3200	4.4050	4.270000	4.3100	-1.147%	1,379,116	+33.411%
2026-03-23	4.3000	4.5150	4.260000	4.3600	+4.556%	2,206,256	+31.881%
2026-03-20	4.4000	4.4000	4.155000	4.1700	-4.795%	19,721,225	+37.890%
2026-03-19	4.2400	4.4250	4.225000	4.3800	+1.624%	1,413,291	+31.279%
2026-03-18	4.2000	4.3750	4.200000	4.3100	+0.701%	1,367,250	+33.411%
2026-03-17	4.2600	4.3200	4.230000	4.2800	+1.663%	1,554,021	+34.346%
2026-03-16	4.1700	4.2550	4.150000	4.2100	+2.683%	1,790,141	+36.580%
2026-03-13	4.1900	4.1900	3.975000	4.1000	-0.243%	1,681,946	+40.244%
2026-03-12	4.0500	4.1350	4.010000	4.1100	0.000%	1,756,198	+39.903%
2026-03-11	4.0600	4.1200	3.995000	4.1100	+1.985%	1,879,156	+39.903%
2026-03-10	4.0800	4.2200	4.020000	4.0300	-2.421%	1,718,284	+42.680%
2026-03-09	4.4400	4.4400	3.990000	4.1300	-8.426%	2,797,891	+39.225%
2026-03-06	4.6100	4.6532	4.470000	4.5100	-4.246%	856,277	+27.494%
2026-03-05	4.7000	4.7550	4.635000	4.7100	-0.423%	748,385	+22.081%
2026-03-04	4.6800	4.7650	4.630000	4.7300	+2.160%	986,587	+21.564%
2026-03-03	4.5200	4.6550	4.350000	4.6300	0.000%	839,687	+24.190%
2026-03-02	4.4200	4.6850	4.370000	4.6300	+2.661%	865,736	+24.190%
2026-02-27	4.5700	4.6750	4.410000	4.5100	-3.011%	3,945,126	+27.494%
2026-02-26	4.4500	4.7400	4.380000	4.6500	+8.645%	1,182,111	+23.656%
2026-02-25	4.1900	4.3000	4.120000	4.2800	+2.392%	903,716	+34.346%
2026-02-24	4.2500	4.2750	4.160000	4.1800	-1.647%	698,324	+37.560%
2026-02-23	4.3300	4.3500	4.155000	4.2500	-2.074%	1,027,851	+35.294%
2026-02-20	4.3600	4.3750	4.260000	4.3400	-1.139%	884,801	+32.488%
2026-02-19	4.3900	4.4400	4.360000	4.3900	-0.454%	716,136	+30.979%
2026-02-18	4.4300	4.5200	4.405000	4.4100	-1.342%	724,941	+30.385%
2026-02-17	4.4900	4.5650	4.395000	4.4700	-0.667%	543,656	+28.635%
2026-02-13	4.5200	4.5400	4.410000	4.5000	-2.386%	734,542	+27.778%
2026-02-12	4.7000	4.7650	4.500000	4.6100	-1.073%	845,627	+24.729%
2026-02-11	4.7200	4.7600	4.590000	4.6600	-1.062%	808,337	+23.391%
2026-02-10	4.4900	4.7200	4.490000	4.7100	+4.900%	944,852	+22.081%
2026-02-09	4.4700	4.5200	4.425000	4.4900	+0.223%	544,408	+28.062%
2026-02-06	4.4700	4.5100	4.430000	4.4800	+2.050%	644,743	+28.348%
2026-02-05	4.4500	4.4850	4.335000	4.3900	-1.570%	626,750	+30.979%
2026-02-04	4.4300	4.5050	4.430000	4.4600	+1.595%	713,206	+28.924%
2026-02-03	4.4100	4.4950	4.320000	4.3900	-0.679%	834,997	+30.979%
2026-02-02	4.4100	4.4850	4.385000	4.4200	0.000%	955,678	+30.090%
2026-01-30	4.4800	4.4950	4.360000	4.4200	-1.119%	875,039	+30.090%
2026-01-29	4.5000	4.5200	4.435000	4.4700	+0.224%	892,805	+28.635%
2026-01-28	4.6200	4.6650	4.415000	4.4600	-2.832%	625,127	+28.924%
2026-01-27	4.7000	4.7000	4.530000	4.5900	-1.923%	420,330	+25.272%
2026-01-26	4.7800	4.7800	4.655000	4.6800	-1.474%	585,518	+22.863%
2026-01-23	4.7900	4.8050	4.650000	4.7500	-1.656%	640,090	+21.053%
2026-01-22	4.8500	4.9550	4.795000	4.8300	-0.207%	734,740	+19.048%
2026-01-21	4.5900	4.9050	4.590000	4.8400	+5.908%	1,318,465	+18.802%
2026-01-20	4.6600	4.6650	4.545000	4.5700	-3.789%	779,549	+25.821%
2026-01-16	4.6900	4.7600	4.624800	4.7500	+0.636%	1,382,637	+21.053%
2026-01-15	4.6400	4.7300	4.625000	4.7200	+2.165%	865,726	+21.822%
2026-01-14	4.6800	4.7000	4.580000	4.6200	-1.493%	911,389	+24.459%
2026-01-13	4.7200	4.7800	4.565000	4.6900	-1.055%	563,002	+22.601%
2026-01-12	4.7700	4.7850	4.680000	4.7400	-0.629%	726,369	+21.308%
2026-01-09	4.7000	4.7700	4.630000	4.7700	+1.274%	820,043	+20.545%
2026-01-08	4.5600	4.7400	4.560000	4.7100	+2.391%	985,929	+22.081%
2026-01-07	4.8500	4.8600	4.445000	4.6000	-5.155%	633,523	+25.000%
2026-01-06	4.7700	4.8850	4.720000	4.8500	+0.832%	608,076	+18.557%
2026-01-05	4.8600	4.8850	4.773300	4.8100	-1.232%	572,116	+19.543%
2026-01-02	4.9100	4.9650	4.780000	4.8700	0.000%	530,889	+18.070%
2025-12-31	4.8800	4.9100	4.810000	4.8700	-0.205%	664,885	+18.070%
2025-12-30	4.9100	4.9300	4.870000	4.8800	-0.204%	380,332	+17.828%
2025-12-29	4.8700	4.9100	4.835000	4.8900	+0.411%	535,414	+17.587%
2025-12-26	4.8700	4.9050	4.815000	4.8700	-0.815%	332,177	+18.070%
2025-12-24	4.8500	4.9200	4.800000	4.9100	+1.446%	340,181	+17.108%
2025-12-23	4.9800	5.0050	4.820000	4.8400	-3.200%	490,309	+18.802%
2025-12-22	5.1000	5.1600	4.990000	5.0000	-1.961%	561,408	+15.000%
2025-12-19	5.0700	5.1550	4.979900	5.1000	-0.585%	2,754,144	+12.745%
2025-12-18	5.2200	5.2400	5.110000	5.1300	-0.774%	812,294	+12.086%
2025-12-17	5.1800	5.3700	5.160000	5.1700	-0.193%	814,292	+11.219%
2025-12-16	5.1900	5.2050	5.115000	5.1800	-0.576%	582,173	+11.004%
2025-12-15	5.1900	5.2500	5.080000	5.2100	+1.758%	812,672	+10.365%
2025-12-12	5.1200	5.2100	5.010000	5.1200	+0.787%	712,311	+12.305%
2025-12-11	5.0100	5.1352	4.960000	5.0800	+1.804%	497,368	+13.189%
2025-12-10	4.8700	5.0300	4.780000	4.9900	+2.675%	627,452	+15.230%
2025-12-09	4.7300	4.8650	4.725000	4.8600	+2.101%	539,000	+18.313%
2025-12-08	4.9500	4.9500	4.750000	4.7600	-3.055%	619,745	+20.798%
2025-12-05	4.9200	4.9600	4.860000	4.9100	-0.808%	475,081	+17.108%
2025-12-04	5.1900	5.2150	4.940000	4.9500	-5.172%	818,662	+16.162%
2025-12-03	5.2000	5.2850	5.150000	5.2200	+0.578%	532,180	+10.153%
2025-12-02	5.2300	5.2300	5.110000	5.1900	+0.387%	537,544	+10.790%
2025-12-01	5.3000	5.3500	5.160000	5.1700	-3.545%	1,281,492	+11.219%
2025-11-28	5.3600	5.3880	5.300000	5.3600	+0.375%	317,795	+7.276%
2025-11-26	5.4200	5.4850	5.340000	5.3400	-1.294%	1,343,515	+7.678%
2025-11-25	5.2600	5.4450	5.260000	5.4100	+3.839%	845,913	+6.285%
2025-11-24	5.1800	5.2200	5.085000	5.2100	+1.362%	917,792	+10.365%
2025-11-21	4.9200	5.1850	4.850000	5.1400	+5.979%	773,159	+11.868%
2025-11-20	5.1100	5.1500	4.840000	4.8500	-3.000%	712,228	+18.557%
2025-11-19	5.1200	5.1650	4.990000	5.0000	-2.724%	483,422	+15.000%
2025-11-18	5.1500	5.1850	5.085000	5.1400	-0.580%	587,324	+11.868%
2025-11-17	5.3700	5.3700	5.110000	5.1700	-3.724%	930,856	+11.219%
2025-11-14	5.3400	5.3800	5.260000	5.3700	-1.468%	639,824	+7.076%
2025-11-13	5.4800	5.5600	5.360000	5.4500	-1.625%	636,143	+5.505%
2025-11-12	5.6300	5.7450	5.540000	5.5400	-1.423%	601,117	+3.791%
2025-11-11	5.7500	5.7900	5.585000	5.6200	-2.261%	532,918	+2.313%
2025-11-10	5.6600	5.7500	5.505000	5.7500	+3.047%	793,665	0.000%
2025-11-07	5.2900	5.5900	5.290000	5.5800	+5.482%	777,285	+3.047%
2025-11-06	5.2900	5.3700	5.190000	5.2900	+0.380%	735,231	+8.696%
2025-11-05	5.2800	5.3000	5.035000	5.2700	+2.529%	964,376	+9.108%
2025-11-04	4.8500	5.1800	4.850000	5.1400	-1.533%	1,421,750	+11.868%
2025-11-03	5.1100	5.2800	5.050000	5.2200	+1.556%	776,290	+10.153%
2025-10-31	5.1800	5.2100	5.060000	5.1400	-1.533%	844,208	+11.868%
2025-10-30	5.1900	5.3100	5.190000	5.2200	-0.760%	575,562	+10.153%
2025-10-29	5.2200	5.4200	5.205000	5.2600	-0.190%	610,697	+9.316%
2025-10-28	5.3500	5.3500	5.235000	5.2700	-1.495%	624,558	+9.108%
2025-10-27	5.4200	5.4400	5.315000	5.3500	-0.558%	589,741	+7.477%
2025-10-24	5.4200	5.4400	5.314800	5.3800	+0.749%	490,473	+6.877%
2025-10-23	5.4400	5.4500	5.335000	5.3400	-1.838%	467,311	+7.678%
2025-10-22	5.3600	5.5250	5.345000	5.4400	+1.493%	573,651	+5.699%
2025-10-21	5.3400	5.4300	5.300000	5.3600	+0.375%	408,957	+7.276%
2025-10-20	5.3800	5.4200	5.225000	5.3400	+0.188%	448,141	+7.678%
2025-10-17	5.3100	5.3850	5.275000	5.3300	0.000%	548,771	+7.880%
2025-10-16	5.4500	5.4700	5.295000	5.3300	-2.381%	636,199	+7.880%
2025-10-15	5.4500	5.5350	5.410000	5.4600	+1.299%	706,837	+5.311%
2025-10-14	5.2800	5.4500	5.250000	5.3900	-0.185%	705,605	+6.679%
2025-10-13	5.3900	5.4100	5.305000	5.4000	+1.887%	629,628	+6.481%
2025-10-10	5.5100	5.5350	5.290000	5.3000	-2.752%	814,364	+8.491%
2025-10-09	5.5100	5.5950	5.420000	5.4500	-1.268%	900,936	+5.505%
2025-10-08	5.5400	5.5600	5.420000	5.5200	+0.730%	954,172	+4.167%
2025-10-07	5.4400	5.5100	5.390500	5.4800	+0.735%	973,983	+4.927%
2025-10-06	5.4100	5.4700	5.380000	5.4400	+0.555%	796,721	+5.699%
2025-10-03	5.3500	5.4850	5.320000	5.4100	-1.993%	851,281	+6.285%
2025-10-02	5.5300	5.5800	5.435000	5.5200	-0.181%	458,344	+4.167%
2025-10-01	5.4300	5.5800	5.430000	5.5300	+0.729%	638,447	+3.978%
2025-09-30	5.5700	5.5800	5.445000	5.4900	-1.436%	586,361	+4.736%
2025-09-29	5.6300	5.6300	5.520000	5.5700	-0.713%	672,190	+3.232%
2025-09-26	5.6200	5.6700	5.570000	5.6100	+0.358%	530,105	+2.496%
2025-09-25	5.6000	5.6400	5.560000	5.5900	-1.411%	544,797	+2.862%
2025-09-24	5.7300	5.7350	5.560300	5.6700	-0.701%	623,518	+1.411%
2025-09-23	5.7500	5.8300	5.690000	5.7100	-0.696%	512,174	+0.701%
2025-09-22	5.8400	5.8645	5.740000	5.7500	-2.211%	792,585	0.000%
2025-09-19	6.0000	6.0000	5.835000	5.8800	-1.672%	2,388,117	-2.211%
2025-09-18	5.8300	5.9900	5.780000	5.9800	+3.460%	583,089	-3.846%
2025-09-17	5.8900	5.9850	5.740000	5.7800	-1.197%	629,194	-0.519%
2025-09-16	5.7900	5.8650	5.685000	5.8500	+0.862%	887,042	-1.709%
2025-09-15	5.7900	5.8000	5.660000	5.8000	+1.222%	746,676	-0.862%
2025-09-12	5.7300	5.7700	5.680000	5.7300	-0.348%	583,011	+0.349%
2025-09-11	5.6600	5.7600	5.620000	5.7500	+2.131%	599,012	0.000%
2025-09-10	5.6000	5.6450	5.555000	5.6300	+0.716%	545,882	+2.131%
2025-09-09	5.5400	5.6400	5.480000	5.5900	0.000%	700,565	+2.862%
2025-09-08	5.6500	5.6500	5.455000	5.5900	-0.887%	940,062	+2.862%
2025-09-05	5.6700	5.8050	5.620000	5.6400	-0.529%	601,527	+1.950%
2025-09-04	5.5100	5.6800	5.470000	5.6700	+3.846%	738,389	+1.411%
2025-09-03	5.3800	5.4900	5.360000	5.4600	+1.111%	709,383	+5.311%
2025-09-02	5.3900	5.4450	5.365000	5.4000	-1.460%	800,827	+6.481%
2025-08-29	5.4300	5.4850	5.355000	5.4800	+0.735%	694,027	+4.927%
2025-08-28	5.5400	5.5400	5.385000	5.4400	-1.270%	818,843	+5.699%
2025-08-27	5.3200	5.5600	5.320000	5.5100	+2.991%	724,515	+4.356%
2025-08-26	5.3600	5.4400	5.330000	5.3500	0.000%	901,933	+7.477%
2025-08-25	5.3900	5.4050	5.300000	5.3500	-1.109%	910,367	+7.477%
2025-08-22	5.1000	5.4200	5.100000	5.4100	+6.917%	1,264,944	+6.285%
2025-08-21	5.0900	5.1700	5.045000	5.0600	-1.748%	890,553	+13.636%
2025-08-20	5.3200	5.3200	5.130000	5.1500	-2.830%	957,120	+11.650%
2025-08-19	5.2300	5.3650	5.180000	5.3000	+1.145%	600,216	+8.491%
2025-08-18	5.1800	5.3250	5.180000	5.2400	+0.769%	850,969	+9.733%
2025-08-15	5.4200	5.4200	5.185000	5.2000	-5.282%	913,504	+10.577%
2025-08-14	5.5400	5.5400	5.415000	5.4900	-1.964%	703,899	+4.736%
2025-08-13	5.4000	5.6300	5.350000	5.6000	+4.673%	770,446	+2.679%
2025-08-12	5.1600	5.3900	5.110000	5.3500	+5.315%	883,515	+7.477%
2025-08-11	5.0200	5.1200	4.965000	5.0800	+0.994%	671,003	+13.189%
2025-08-08	5.2300	5.2300	5.020000	5.0300	-4.008%	1,044,726	+14.314%
2025-08-07	5.2200	5.2800	5.109900	5.2400	+2.144%	867,562	+9.733%
2025-08-06	4.6100	5.1700	4.610000	5.1300	+0.391%	1,707,779	+12.086%
2025-08-05	5.1500	5.1500	5.020000	5.1100	+0.988%	823,000	+12.524%
2025-08-04	5.0700	5.1100	4.990000	5.0600	+0.596%	694,055	+13.636%
2025-08-01	5.0700	5.2000	4.975000	5.0300	-3.640%	1,062,974	+14.314%
2025-07-31	5.2200	5.3099	5.120000	5.2200	-0.760%	845,257	+10.153%
2025-07-30	5.4900	5.5050	5.230000	5.2600	-3.486%	882,964	+9.316%
2025-07-29	5.5200	5.5500	5.415000	5.4500	-1.268%	659,901	+5.505%
2025-07-28	5.5500	5.5800	5.470000	5.5200	0.000%	589,815	+4.167%
2025-07-25	5.4800	5.5500	5.420000	5.5200	+1.471%	574,390	+4.167%
2025-07-24	5.6300	5.6700	5.430000	5.4400	-4.056%	715,297	+5.699%
2025-07-23	5.7000	5.7400	5.590000	5.6700	+0.710%	836,563	+1.411%
2025-07-22	5.3800	5.6600	5.380000	5.6300	+4.842%	1,214,093	+2.131%
2025-07-21	5.4200	5.4500	5.320000	5.3700	+1.705%	663,990	+7.076%
2025-07-18	5.2300	5.3000	5.230000	5.2800	+0.956%	1,058,702	+8.902%
2025-07-17	5.3600	5.4900	5.225000	5.2300	-2.968%	1,144,529	+9.943%
2025-07-16	5.4900	5.5300	5.390000	5.3900	-0.737%	936,860	+6.679%
2025-07-15	5.5900	5.6300	5.430000	5.4300	-2.513%	1,033,303	+5.893%
2025-07-14	5.6000	5.6200	5.500000	5.5700	-0.358%	898,516	+3.232%
2025-07-11	5.5000	5.6150	5.450000	5.5900	+0.359%	878,399	+2.862%
2025-07-10	5.4000	5.6150	5.385000	5.5700	+3.532%	941,074	+3.232%
2025-07-09	5.4900	5.5200	5.350000	5.3800	-1.465%	1,083,083	+6.877%
2025-07-08	5.3400	5.5250	5.290000	5.4600	+2.632%	1,234,055	+5.311%
2025-07-07	5.4000	5.4700	5.270000	5.3200	-2.564%	1,109,150	+8.083%
2025-07-03	5.4000	5.4900	5.364300	5.4600	+2.056%	758,319	+5.311%
2025-07-02	5.2500	5.3700	5.210000	5.3500	+2.687%	1,184,549	+7.477%
2025-07-01	5.0400	5.3200	5.000000	5.2100	+2.358%	1,644,878	+10.365%
2025-06-30	5.2000	5.2000	4.972500	5.0900	-1.547%	1,656,915	+12.967%
2025-06-27	5.2800	5.3190	5.155000	5.1700	-1.711%	12,350,950	+11.219%
2025-06-26	4.9500	5.2900	4.950000	5.2600	+6.048%	8,923,304	+9.316%
2025-06-25	5.0200	5.0700	4.910000	4.9600	-1.587%	5,015,586	+15.927%
2025-06-24	5.0000	5.1200	4.940000	5.0400	+2.231%	4,402,196	+14.087%
2025-06-23	4.8500	4.9900	4.790000	4.9300	+1.232%	1,853,416	+16.633%
2025-06-20	4.9200	4.9700	4.830000	4.8700	+0.620%	9,783,477	+18.070%
2025-06-18	4.7400	4.8750	4.730000	4.8400	+2.326%	2,952,163	+18.802%
2025-06-17	4.7000	4.8100	4.655000	4.7300	-0.421%	1,843,921	+21.564%
2025-06-16	4.6600	4.7750	4.600000	4.7500	+3.939%	2,450,812	+21.053%
2025-06-13	4.6300	4.6800	4.510000	4.5700	-2.766%	2,715,397	+25.821%
2025-06-12	4.7000	4.7950	4.670000	4.7000	-0.634%	1,684,308	+22.340%
2025-06-11	4.6800	4.8300	4.665000	4.7300	+0.638%	5,261,589	+21.564%
2025-06-10	4.5800	4.8000	4.560000	4.7000	+3.297%	1,996,283	+22.340%
2025-06-09	4.2900	4.5650	4.225000	4.5500	+5.814%	3,167,602	+26.374%
2025-06-06	4.3700	4.4300	4.270000	4.3000	+0.467%	1,049,799	+33.721%
2025-06-05	4.2400	4.3000	4.180000	4.2800	+0.706%	1,289,934	+34.346%
2025-06-04	4.3700	4.3800	4.240000	4.2500	-2.746%	1,288,571	+35.294%
2025-06-03	4.3400	4.3950	4.260000	4.3700	+0.460%	929,241	+31.579%
2025-06-02	4.3700	4.3700	4.210000	4.3500	-0.685%	1,885,047	+32.184%
2025-05-30	4.3800	4.4550	4.313700	4.3800	-0.455%	1,137,038	+31.279%
2025-05-29	4.3900	4.4500	4.285000	4.4000	+1.149%	783,455	+30.682%
2025-05-28	4.4800	4.5400	4.330000	4.3500	-3.118%	780,623	+32.184%
2025-05-27	4.2600	4.5200	4.235000	4.4900	+8.193%	1,222,711	+28.062%
2025-05-23	4.0600	4.1500	4.040000	4.1500	-0.955%	1,219,588	+38.554%
2025-05-22	4.0900	4.2400	4.045000	4.1900	+2.445%	1,341,090	+37.232%
2025-05-21	4.2500	4.2700	4.080000	4.0900	-5.104%	1,181,588	+40.587%
2025-05-20	4.3400	4.3800	4.290000	4.3100	-0.920%	1,061,526	+33.411%
2025-05-19	4.3900	4.4100	4.300000	4.3500	-2.902%	816,576	+32.184%
2025-05-16	4.4600	4.5000	4.375000	4.4800	-1.104%	1,521,684	+28.348%
2025-05-15	4.4800	4.5400	4.445000	4.5300	+0.443%	851,879	+26.932%
2025-05-14	4.5500	4.5650	4.460000	4.5100	-1.957%	1,250,820	+27.494%
2025-05-13	4.7000	4.7600	4.600000	4.6000	-1.499%	1,308,700	+25.000%
2025-05-12	4.5600	4.7900	4.490000	4.6700	+7.604%	1,395,659	+23.126%
2025-05-09	4.3000	4.4099	4.295000	4.3400	+0.696%	1,408,714	+32.488%
2025-05-08	4.2000	4.3800	4.175000	4.3100	+4.358%	711,687	+33.411%
2025-05-07	4.1800	4.3150	4.120000	4.1300	-0.482%	1,661,471	+39.225%
2025-05-06	4.1700	4.2400	4.090000	4.1500	-2.123%	1,200,844	+38.554%
2025-05-05	4.2100	4.4150	4.210000	4.2400	-2.752%	1,484,928	+35.613%
2025-05-02	4.1900	4.3750	4.190000	4.3600	+5.569%	1,962,281	+31.881%
2025-05-01	4.2900	4.4000	4.050000	4.1300	+1.474%	1,165,367	+39.225%
2025-04-30	4.1100	4.1100	3.940000	4.0700	+0.246%	1,152,003	+41.278%
2025-04-29	4.0200	4.0850	3.970000	4.0600	-0.246%	816,660	+41.626%
2025-04-28	3.9700	4.0850	3.960000	4.0700	+2.261%	1,123,835	+41.278%
2025-04-25	3.9200	3.9800	3.850000	3.9800	+0.505%	661,777	+44.472%
2025-04-24	3.8800	3.9600	3.850000	3.9600	+2.062%	909,520	+45.202%
2025-04-23	3.9900	4.1300	3.870000	3.8800	+1.305%	956,179	+48.196%
2025-04-22	3.9400	3.9700	3.765000	3.8300	-0.777%	863,940	+50.131%
2025-04-21	3.8400	3.8800	3.720000	3.8600	-1.531%	1,069,106	+48.964%
2025-04-17	3.8700	3.9950	3.870000	3.9200	+1.554%	734,741	+46.684%
2025-04-16	3.8900	3.9200	3.813000	3.8600	-2.030%	935,414	+48.964%
2025-04-15	4.0200	4.0950	3.925000	3.9400	-1.990%	802,610	+45.939%
2025-04-14	4.1500	4.1900	3.950000	4.0200	-1.229%	1,055,497	+43.035%
2025-04-11	4.0300	4.1350	3.875000	4.0700	+0.743%	998,947	+41.278%
2025-04-10	4.1600	4.2200	3.880000	4.0400	-6.697%	1,325,115	+42.327%
2025-04-09	3.6700	4.3950	3.570000	4.3300	+15.775%	2,439,333	+32.794%
2025-04-08	4.1600	4.2000	3.715000	3.7400	-5.076%	1,602,186	+53.743%
2025-04-07	3.8900	4.1700	3.700000	3.9400	-3.902%	2,116,884	+45.939%