Dark

INN
Summit Hotel Properties, Inc.
stock NYSE

Market Open

Jul 27, 2026 12:06:42 PM EDT

6.93USD-1.282%(-0.09)157,029

6.93Bid 6.94Ask 0.01Spread

Pre-market

0.00USD-100.000%(-7.02)0

After-hours

Jul 24, 2026 4:10:30 PM EDT

7.02USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	7.1100	7.1100	6.910000	6.9300	-1.282%	157,029	0.000%
2026-07-24	6.9600	7.1100	6.940000	7.0200	+1.592%	682,912	-1.282%
2026-07-23	6.9900	7.0500	6.845000	6.9100	-1.567%	831,212	+0.289%
2026-07-22	7.0000	7.0850	6.930000	7.0200	0.000%	955,541	-1.282%
2026-07-21	6.7700	7.0350	6.755000	7.0200	+3.540%	893,764	-1.282%
2026-07-20	6.6700	6.8350	6.670000	6.7800	+1.802%	856,795	+2.212%
2026-07-17	6.5800	6.6600	6.480000	6.6600	+0.756%	667,314	+4.054%
2026-07-16	6.6400	6.7400	6.600000	6.6100	-0.452%	706,956	+4.841%
2026-07-15	6.5500	6.7150	6.550000	6.6400	+1.529%	651,301	+4.367%
2026-07-14	6.6100	6.6900	6.479000	6.5400	-0.608%	779,410	+5.963%
2026-07-13	6.4900	6.6000	6.490000	6.5800	+1.858%	1,161,018	+5.319%
2026-07-10	6.5000	6.5700	6.440000	6.4600	-0.309%	490,130	+7.276%
2026-07-09	6.3300	6.5500	6.330000	6.4800	+2.370%	1,007,763	+6.944%
2026-07-08	6.4800	6.4900	6.300000	6.3300	-2.465%	1,184,689	+9.479%
2026-07-07	6.6000	6.6000	6.465000	6.4900	-0.916%	1,099,506	+6.780%
2026-07-06	6.7600	6.8300	6.550000	6.5500	-3.535%	937,103	+5.802%
2026-07-02	6.7500	6.9700	6.720000	6.7900	+1.647%	1,287,783	+2.062%
2026-07-01	6.9700	6.9950	6.590000	6.6800	-4.708%	1,349,088	+3.743%
2026-06-30	7.0500	7.1200	6.970000	7.0100	-0.567%	967,139	-1.141%
2026-06-29	7.0300	7.1450	6.970000	7.0500	-0.283%	10,085,002	-1.702%
2026-06-26	6.8700	7.0700	6.825000	7.0700	+3.363%	3,411,363	-1.980%
2026-06-25	6.8000	6.8500	6.660000	6.8400	+1.937%	927,416	+1.316%
2026-06-24	6.6900	6.7500	6.600000	6.7100	+0.149%	1,080,222	+3.279%
2026-06-23	6.4600	6.7150	6.460000	6.7000	+1.979%	1,037,448	+3.433%
2026-06-22	6.6900	6.7750	6.560000	6.5700	-0.905%	1,325,850	+5.479%
2026-06-18	6.4200	6.6700	6.420000	6.6300	+3.432%	1,761,188	+4.525%
2026-06-17	6.5000	6.6450	6.350000	6.4100	-1.536%	1,603,357	+8.112%
2026-06-16	6.4300	6.5650	6.340000	6.5100	+2.038%	2,329,427	+6.452%
2026-06-15	6.2400	6.3900	6.000000	6.3800	+2.903%	5,356,930	+8.621%
2026-06-12	6.2200	6.2800	6.135000	6.2000	-1.743%	1,830,868	+11.774%
2026-06-11	6.2100	6.3100	6.150000	6.3100	+3.105%	1,844,437	+9.826%
2026-06-10	6.2200	6.2800	6.050000	6.1200	-1.290%	1,893,323	+13.235%
2026-06-09	6.0700	6.2000	5.850000	6.2000	+3.679%	4,367,955	+11.774%
2026-06-08	5.8300	6.0000	5.820000	5.9800	+4.181%	2,117,786	+15.886%
2026-06-05	5.9100	5.9400	5.690000	5.7400	-3.529%	6,487,065	+20.732%
2026-06-04	5.9300	5.9550	5.805000	5.9500	+1.709%	1,514,478	+16.471%
2026-06-03	5.8600	6.0400	5.750000	5.8500	-0.341%	3,245,609	+18.462%
2026-06-02	5.7800	5.9150	5.770000	5.8700	+0.859%	1,366,557	+18.058%
2026-06-01	5.7300	5.8850	5.660000	5.8200	+0.867%	769,122	+19.072%
2026-05-29	5.8400	5.9000	5.740000	5.7700	-1.029%	958,096	+20.104%
2026-05-28	5.6700	5.8400	5.624954	5.8300	+2.822%	1,025,861	+18.868%
2026-05-27	5.7300	5.8105	5.610000	5.6700	-0.176%	1,998,144	+22.222%
2026-05-26	5.6200	5.6800	5.590000	5.6800	+1.610%	692,432	+22.007%
2026-05-22	5.6900	5.7050	5.570000	5.5900	-0.887%	641,785	+23.971%
2026-05-21	5.5200	5.6650	5.440000	5.6400	+1.805%	716,344	+22.872%
2026-05-20	5.4000	5.5550	5.400000	5.5400	+2.214%	613,343	+25.090%
2026-05-19	5.4600	5.5000	5.390000	5.4200	-0.733%	617,571	+27.860%
2026-05-18	5.2800	5.4900	5.240000	5.4600	+4.198%	911,581	+26.923%
2026-05-15	5.2900	5.3100	5.200000	5.2400	-2.963%	784,593	+32.252%
2026-05-14	5.3600	5.4650	5.360000	5.4000	+1.313%	964,066	+28.333%
2026-05-13	5.2800	5.3950	5.280000	5.3300	+0.188%	493,527	+30.019%
2026-05-12	5.3700	5.4050	5.320000	5.3200	-1.481%	562,062	+30.263%
2026-05-11	5.5800	5.5800	5.370000	5.4000	-2.351%	434,864	+28.333%
2026-05-08	5.3800	5.5350	5.380000	5.5300	+2.407%	475,156	+25.316%
2026-05-07	5.3900	5.5100	5.380000	5.4000	+0.935%	734,770	+28.333%
2026-05-06	5.3200	5.4050	5.270000	5.3500	+1.518%	715,513	+29.533%
2026-05-05	5.1700	5.2750	5.110000	5.2700	+3.333%	942,703	+31.499%
2026-05-04	5.1700	5.3350	5.080000	5.1000	-1.734%	1,023,115	+35.882%
2026-05-01	4.9600	5.2250	4.960000	5.1900	+4.427%	1,005,145	+33.526%
2026-04-30	4.9400	5.0600	4.930000	4.9700	-0.401%	1,074,419	+39.437%
2026-04-29	5.0700	5.1300	4.900000	4.9900	-2.729%	719,008	+38.878%
2026-04-28	5.0300	5.2000	4.990000	5.1300	+1.988%	1,703,483	+35.088%
2026-04-27	4.7600	5.1850	4.760000	5.0300	+5.010%	1,971,383	+37.773%
2026-04-24	4.6400	4.7900	4.610000	4.7900	+1.915%	598,496	+44.676%
2026-04-23	4.7400	4.7700	4.620000	4.7000	-0.424%	401,320	+47.447%
2026-04-22	4.8000	4.8100	4.675000	4.7200	-1.255%	498,622	+46.822%
2026-04-21	4.8500	4.8900	4.725000	4.7800	-1.646%	598,794	+44.979%
2026-04-20	4.7300	4.8600	4.700000	4.8600	+1.887%	799,091	+42.593%
2026-04-17	4.8100	4.8750	4.760000	4.7700	+1.059%	946,470	+45.283%
2026-04-16	4.7800	4.8300	4.685000	4.7200	-2.075%	533,907	+46.822%
2026-04-15	4.8500	4.8750	4.790000	4.8200	-1.027%	375,055	+43.776%
2026-04-14	4.7600	4.8850	4.740000	4.8700	+2.311%	684,314	+42.300%
2026-04-13	4.7100	4.7700	4.625000	4.7600	+0.422%	435,064	+45.588%
2026-04-10	4.7600	4.8200	4.695000	4.7400	0.000%	688,329	+46.203%
2026-04-09	4.4400	4.7800	4.440000	4.7400	+5.333%	970,569	+46.203%
2026-04-08	4.4900	4.5250	4.395000	4.5000	+2.975%	965,886	+54.000%
2026-04-07	4.3350	4.3800	4.285000	4.3700	+0.460%	841,551	+58.581%
2026-04-06	4.3450	4.3850	4.300000	4.3500	-0.458%	960,191	+59.310%
2026-04-02	4.2000	4.3900	4.190000	4.3700	+2.824%	929,239	+58.581%
2026-04-01	4.4400	4.4400	4.240000	4.2500	-3.846%	989,321	+63.059%
2026-03-31	4.4200	4.4650	4.345000	4.4200	+1.376%	921,974	+56.787%
2026-03-30	4.3100	4.3700	4.275000	4.3600	+2.588%	1,250,213	+58.945%
2026-03-27	4.3200	4.3350	4.225000	4.2500	-2.074%	1,134,996	+63.059%
2026-03-26	4.2700	4.4550	4.270000	4.3400	+1.166%	694,850	+59.677%
2026-03-25	4.3600	4.3750	4.245000	4.2900	-0.464%	784,294	+61.538%
2026-03-24	4.3200	4.4050	4.270000	4.3100	-1.147%	1,379,116	+60.789%
2026-03-23	4.3000	4.5150	4.260000	4.3600	+4.556%	2,206,256	+58.945%
2026-03-20	4.4000	4.4000	4.155000	4.1700	-4.795%	19,721,225	+66.187%
2026-03-19	4.2400	4.4250	4.225000	4.3800	+1.624%	1,413,291	+58.219%
2026-03-18	4.2000	4.3750	4.200000	4.3100	+0.701%	1,367,250	+60.789%
2026-03-17	4.2600	4.3200	4.230000	4.2800	+1.663%	1,554,021	+61.916%
2026-03-16	4.1700	4.2550	4.150000	4.2100	+2.683%	1,790,141	+64.608%
2026-03-13	4.1900	4.1900	3.975000	4.1000	-0.243%	1,681,946	+69.024%
2026-03-12	4.0500	4.1350	4.010000	4.1100	0.000%	1,756,198	+68.613%
2026-03-11	4.0600	4.1200	3.995000	4.1100	+1.985%	1,879,156	+68.613%
2026-03-10	4.0800	4.2200	4.020000	4.0300	-2.421%	1,718,284	+71.960%
2026-03-09	4.4400	4.4400	3.990000	4.1300	-8.426%	2,797,891	+67.797%
2026-03-06	4.6100	4.6532	4.470000	4.5100	-4.246%	856,277	+53.659%
2026-03-05	4.7000	4.7550	4.635000	4.7100	-0.423%	748,385	+47.134%
2026-03-04	4.6800	4.7650	4.630000	4.7300	+2.160%	986,587	+46.512%
2026-03-03	4.5200	4.6550	4.350000	4.6300	0.000%	839,687	+49.676%
2026-03-02	4.4200	4.6850	4.370000	4.6300	+2.661%	865,736	+49.676%
2026-02-27	4.5700	4.6750	4.410000	4.5100	-3.011%	3,945,126	+53.659%
2026-02-26	4.4500	4.7400	4.380000	4.6500	+8.645%	1,182,111	+49.032%
2026-02-25	4.1900	4.3000	4.120000	4.2800	+2.392%	903,716	+61.916%
2026-02-24	4.2500	4.2750	4.160000	4.1800	-1.647%	698,324	+65.789%
2026-02-23	4.3300	4.3500	4.155000	4.2500	-2.074%	1,027,851	+63.059%
2026-02-20	4.3600	4.3750	4.260000	4.3400	-1.139%	884,801	+59.677%
2026-02-19	4.3900	4.4400	4.360000	4.3900	-0.454%	716,136	+57.859%
2026-02-18	4.4300	4.5200	4.405000	4.4100	-1.342%	724,941	+57.143%
2026-02-17	4.4900	4.5650	4.395000	4.4700	-0.667%	543,656	+55.034%
2026-02-13	4.5200	4.5400	4.410000	4.5000	-2.386%	734,542	+54.000%
2026-02-12	4.7000	4.7650	4.500000	4.6100	-1.073%	845,627	+50.325%
2026-02-11	4.7200	4.7600	4.590000	4.6600	-1.062%	808,337	+48.712%
2026-02-10	4.4900	4.7200	4.490000	4.7100	+4.900%	944,852	+47.134%
2026-02-09	4.4700	4.5200	4.425000	4.4900	+0.223%	544,408	+54.343%
2026-02-06	4.4700	4.5100	4.430000	4.4800	+2.050%	644,743	+54.688%
2026-02-05	4.4500	4.4850	4.335000	4.3900	-1.570%	626,750	+57.859%
2026-02-04	4.4300	4.5050	4.430000	4.4600	+1.595%	713,206	+55.381%
2026-02-03	4.4100	4.4950	4.320000	4.3900	-0.679%	834,997	+57.859%
2026-02-02	4.4100	4.4850	4.385000	4.4200	0.000%	955,678	+56.787%
2026-01-30	4.4800	4.4950	4.360000	4.4200	-1.119%	875,039	+56.787%
2026-01-29	4.5000	4.5200	4.435000	4.4700	+0.224%	892,805	+55.034%
2026-01-28	4.6200	4.6650	4.415000	4.4600	-2.832%	625,127	+55.381%
2026-01-27	4.7000	4.7000	4.530000	4.5900	-1.923%	420,330	+50.980%
2026-01-26	4.7800	4.7800	4.655000	4.6800	-1.474%	585,518	+48.077%
2026-01-23	4.7900	4.8050	4.650000	4.7500	-1.656%	640,090	+45.895%
2026-01-22	4.8500	4.9550	4.795000	4.8300	-0.207%	734,740	+43.478%
2026-01-21	4.5900	4.9050	4.590000	4.8400	+5.908%	1,318,465	+43.182%
2026-01-20	4.6600	4.6650	4.545000	4.5700	-3.789%	779,549	+51.641%
2026-01-16	4.6900	4.7600	4.624800	4.7500	+0.636%	1,382,637	+45.895%
2026-01-15	4.6400	4.7300	4.625000	4.7200	+2.165%	865,726	+46.822%
2026-01-14	4.6800	4.7000	4.580000	4.6200	-1.493%	911,389	+50.000%
2026-01-13	4.7200	4.7800	4.565000	4.6900	-1.055%	563,002	+47.761%
2026-01-12	4.7700	4.7850	4.680000	4.7400	-0.629%	726,369	+46.203%
2026-01-09	4.7000	4.7700	4.630000	4.7700	+1.274%	820,043	+45.283%
2026-01-08	4.5600	4.7400	4.560000	4.7100	+2.391%	985,929	+47.134%
2026-01-07	4.8500	4.8600	4.445000	4.6000	-5.155%	633,523	+50.652%
2026-01-06	4.7700	4.8850	4.720000	4.8500	+0.832%	608,076	+42.887%
2026-01-05	4.8600	4.8850	4.773300	4.8100	-1.232%	572,116	+44.075%
2026-01-02	4.9100	4.9650	4.780000	4.8700	0.000%	530,889	+42.300%
2025-12-31	4.8800	4.9100	4.810000	4.8700	-0.205%	664,885	+42.300%
2025-12-30	4.9100	4.9300	4.870000	4.8800	-0.204%	380,332	+42.008%
2025-12-29	4.8700	4.9100	4.835000	4.8900	+0.411%	535,414	+41.718%
2025-12-26	4.8700	4.9050	4.815000	4.8700	-0.815%	332,177	+42.300%
2025-12-24	4.8500	4.9200	4.800000	4.9100	+1.446%	340,181	+41.141%
2025-12-23	4.9800	5.0050	4.820000	4.8400	-3.200%	490,309	+43.182%
2025-12-22	5.1000	5.1600	4.990000	5.0000	-1.961%	561,408	+38.600%
2025-12-19	5.0700	5.1550	4.979900	5.1000	-0.585%	2,754,144	+35.882%
2025-12-18	5.2200	5.2400	5.110000	5.1300	-0.774%	812,294	+35.088%
2025-12-17	5.1800	5.3700	5.160000	5.1700	-0.193%	814,292	+34.043%
2025-12-16	5.1900	5.2050	5.115000	5.1800	-0.576%	582,173	+33.784%
2025-12-15	5.1900	5.2500	5.080000	5.2100	+1.758%	812,672	+33.013%
2025-12-12	5.1200	5.2100	5.010000	5.1200	+0.787%	712,311	+35.352%
2025-12-11	5.0100	5.1352	4.960000	5.0800	+1.804%	497,368	+36.417%
2025-12-10	4.8700	5.0300	4.780000	4.9900	+2.675%	627,452	+38.878%
2025-12-09	4.7300	4.8650	4.725000	4.8600	+2.101%	539,000	+42.593%
2025-12-08	4.9500	4.9500	4.750000	4.7600	-3.055%	619,745	+45.588%
2025-12-05	4.9200	4.9600	4.860000	4.9100	-0.808%	475,081	+41.141%
2025-12-04	5.1900	5.2150	4.940000	4.9500	-5.172%	818,662	+40.000%
2025-12-03	5.2000	5.2850	5.150000	5.2200	+0.578%	532,180	+32.759%
2025-12-02	5.2300	5.2300	5.110000	5.1900	+0.387%	537,544	+33.526%
2025-12-01	5.3000	5.3500	5.160000	5.1700	-3.545%	1,281,492	+34.043%
2025-11-28	5.3600	5.3880	5.300000	5.3600	+0.375%	317,795	+29.291%
2025-11-26	5.4200	5.4850	5.340000	5.3400	-1.294%	1,343,515	+29.775%
2025-11-25	5.2600	5.4450	5.260000	5.4100	+3.839%	845,913	+28.096%
2025-11-24	5.1800	5.2200	5.085000	5.2100	+1.362%	917,792	+33.013%
2025-11-21	4.9200	5.1850	4.850000	5.1400	+5.979%	773,159	+34.825%
2025-11-20	5.1100	5.1500	4.840000	4.8500	-3.000%	712,228	+42.887%
2025-11-19	5.1200	5.1650	4.990000	5.0000	-2.724%	483,422	+38.600%
2025-11-18	5.1500	5.1850	5.085000	5.1400	-0.580%	587,324	+34.825%
2025-11-17	5.3700	5.3700	5.110000	5.1700	-3.724%	930,856	+34.043%
2025-11-14	5.3400	5.3800	5.260000	5.3700	-1.468%	639,824	+29.050%
2025-11-13	5.4800	5.5600	5.360000	5.4500	-1.625%	636,143	+27.156%
2025-11-12	5.6300	5.7450	5.540000	5.5400	-1.423%	601,117	+25.090%
2025-11-11	5.7500	5.7900	5.585000	5.6200	-2.261%	532,918	+23.310%
2025-11-10	5.6600	5.7500	5.505000	5.7500	+3.047%	793,665	+20.522%
2025-11-07	5.2900	5.5900	5.290000	5.5800	+5.482%	777,285	+24.194%
2025-11-06	5.2900	5.3700	5.190000	5.2900	+0.380%	735,231	+31.002%
2025-11-05	5.2800	5.3000	5.035000	5.2700	+2.529%	964,376	+31.499%
2025-11-04	4.8500	5.1800	4.850000	5.1400	-1.533%	1,421,750	+34.825%
2025-11-03	5.1100	5.2800	5.050000	5.2200	+1.556%	776,290	+32.759%
2025-10-31	5.1800	5.2100	5.060000	5.1400	-1.533%	844,208	+34.825%
2025-10-30	5.1900	5.3100	5.190000	5.2200	-0.760%	575,562	+32.759%
2025-10-29	5.2200	5.4200	5.205000	5.2600	-0.190%	610,697	+31.749%
2025-10-28	5.3500	5.3500	5.235000	5.2700	-1.495%	624,558	+31.499%
2025-10-27	5.4200	5.4400	5.315000	5.3500	-0.558%	589,741	+29.533%
2025-10-24	5.4200	5.4400	5.314800	5.3800	+0.749%	490,473	+28.810%
2025-10-23	5.4400	5.4500	5.335000	5.3400	-1.838%	467,311	+29.775%
2025-10-22	5.3600	5.5250	5.345000	5.4400	+1.493%	573,651	+27.390%
2025-10-21	5.3400	5.4300	5.300000	5.3600	+0.375%	408,957	+29.291%
2025-10-20	5.3800	5.4200	5.225000	5.3400	+0.188%	448,141	+29.775%
2025-10-17	5.3100	5.3850	5.275000	5.3300	0.000%	548,771	+30.019%
2025-10-16	5.4500	5.4700	5.295000	5.3300	-2.381%	636,199	+30.019%
2025-10-15	5.4500	5.5350	5.410000	5.4600	+1.299%	706,837	+26.923%
2025-10-14	5.2800	5.4500	5.250000	5.3900	-0.185%	705,605	+28.571%
2025-10-13	5.3900	5.4100	5.305000	5.4000	+1.887%	629,628	+28.333%
2025-10-10	5.5100	5.5350	5.290000	5.3000	-2.752%	814,364	+30.755%
2025-10-09	5.5100	5.5950	5.420000	5.4500	-1.268%	900,936	+27.156%
2025-10-08	5.5400	5.5600	5.420000	5.5200	+0.730%	954,172	+25.543%
2025-10-07	5.4400	5.5100	5.390500	5.4800	+0.735%	973,983	+26.460%
2025-10-06	5.4100	5.4700	5.380000	5.4400	+0.555%	796,721	+27.390%
2025-10-03	5.3500	5.4850	5.320000	5.4100	-1.993%	851,281	+28.096%
2025-10-02	5.5300	5.5800	5.435000	5.5200	-0.181%	458,344	+25.543%
2025-10-01	5.4300	5.5800	5.430000	5.5300	+0.729%	638,447	+25.316%
2025-09-30	5.5700	5.5800	5.445000	5.4900	-1.436%	586,361	+26.230%
2025-09-29	5.6300	5.6300	5.520000	5.5700	-0.713%	672,190	+24.417%
2025-09-26	5.6200	5.6700	5.570000	5.6100	+0.358%	530,105	+23.529%
2025-09-25	5.6000	5.6400	5.560000	5.5900	-1.411%	544,797	+23.971%
2025-09-24	5.7300	5.7350	5.560300	5.6700	-0.701%	623,518	+22.222%
2025-09-23	5.7500	5.8300	5.690000	5.7100	-0.696%	512,174	+21.366%
2025-09-22	5.8400	5.8645	5.740000	5.7500	-2.211%	792,585	+20.522%
2025-09-19	6.0000	6.0000	5.835000	5.8800	-1.672%	2,388,117	+17.857%
2025-09-18	5.8300	5.9900	5.780000	5.9800	+3.460%	583,089	+15.886%
2025-09-17	5.8900	5.9850	5.740000	5.7800	-1.197%	629,194	+19.896%
2025-09-16	5.7900	5.8650	5.685000	5.8500	+0.862%	887,042	+18.462%
2025-09-15	5.7900	5.8000	5.660000	5.8000	+1.222%	746,676	+19.483%
2025-09-12	5.7300	5.7700	5.680000	5.7300	-0.348%	583,011	+20.942%
2025-09-11	5.6600	5.7600	5.620000	5.7500	+2.131%	599,012	+20.522%
2025-09-10	5.6000	5.6450	5.555000	5.6300	+0.716%	545,882	+23.091%
2025-09-09	5.5400	5.6400	5.480000	5.5900	0.000%	700,565	+23.971%
2025-09-08	5.6500	5.6500	5.455000	5.5900	-0.887%	940,062	+23.971%
2025-09-05	5.6700	5.8050	5.620000	5.6400	-0.529%	601,527	+22.872%
2025-09-04	5.5100	5.6800	5.470000	5.6700	+3.846%	738,389	+22.222%
2025-09-03	5.3800	5.4900	5.360000	5.4600	+1.111%	709,383	+26.923%
2025-09-02	5.3900	5.4450	5.365000	5.4000	-1.460%	800,827	+28.333%
2025-08-29	5.4300	5.4850	5.355000	5.4800	+0.735%	694,027	+26.460%
2025-08-28	5.5400	5.5400	5.385000	5.4400	-1.270%	818,843	+27.390%
2025-08-27	5.3200	5.5600	5.320000	5.5100	+2.991%	724,515	+25.771%
2025-08-26	5.3600	5.4400	5.330000	5.3500	0.000%	901,933	+29.533%
2025-08-25	5.3900	5.4050	5.300000	5.3500	-1.109%	910,367	+29.533%
2025-08-22	5.1000	5.4200	5.100000	5.4100	+6.917%	1,264,944	+28.096%
2025-08-21	5.0900	5.1700	5.045000	5.0600	-1.748%	890,553	+36.957%
2025-08-20	5.3200	5.3200	5.130000	5.1500	-2.830%	957,120	+34.563%
2025-08-19	5.2300	5.3650	5.180000	5.3000	+1.145%	600,216	+30.755%
2025-08-18	5.1800	5.3250	5.180000	5.2400	+0.769%	850,969	+32.252%
2025-08-15	5.4200	5.4200	5.185000	5.2000	-5.282%	913,504	+33.269%
2025-08-14	5.5400	5.5400	5.415000	5.4900	-1.964%	703,899	+26.230%
2025-08-13	5.4000	5.6300	5.350000	5.6000	+4.673%	770,446	+23.750%
2025-08-12	5.1600	5.3900	5.110000	5.3500	+5.315%	883,515	+29.533%
2025-08-11	5.0200	5.1200	4.965000	5.0800	+0.994%	671,003	+36.417%
2025-08-08	5.2300	5.2300	5.020000	5.0300	-4.008%	1,044,726	+37.773%
2025-08-07	5.2200	5.2800	5.109900	5.2400	+2.144%	867,562	+32.252%
2025-08-06	4.6100	5.1700	4.610000	5.1300	+0.391%	1,707,779	+35.088%
2025-08-05	5.1500	5.1500	5.020000	5.1100	+0.988%	823,000	+35.616%
2025-08-04	5.0700	5.1100	4.990000	5.0600	+0.596%	694,055	+36.957%
2025-08-01	5.0700	5.2000	4.975000	5.0300	-3.640%	1,062,974	+37.773%
2025-07-31	5.2200	5.3099	5.120000	5.2200	-0.760%	845,257	+32.759%
2025-07-30	5.4900	5.5050	5.230000	5.2600	-3.486%	882,964	+31.749%
2025-07-29	5.5200	5.5500	5.415000	5.4500	-1.268%	659,901	+27.156%
2025-07-28	5.5500	5.5800	5.470000	5.5200	0.000%	589,815	+25.543%
2025-07-25	5.4800	5.5500	5.420000	5.5200	+1.471%	574,390	+25.543%
2025-07-24	5.6300	5.6700	5.430000	5.4400	-4.056%	715,297	+27.390%
2025-07-23	5.7000	5.7400	5.590000	5.6700	+0.710%	836,563	+22.222%
2025-07-22	5.3800	5.6600	5.380000	5.6300	+4.842%	1,214,093	+23.091%
2025-07-21	5.4200	5.4500	5.320000	5.3700	+1.705%	663,990	+29.050%
2025-07-18	5.2300	5.3000	5.230000	5.2800	+0.956%	1,058,702	+31.250%
2025-07-17	5.3600	5.4900	5.225000	5.2300	-2.968%	1,144,529	+32.505%
2025-07-16	5.4900	5.5300	5.390000	5.3900	-0.737%	936,860	+28.571%
2025-07-15	5.5900	5.6300	5.430000	5.4300	-2.513%	1,033,303	+27.624%
2025-07-14	5.6000	5.6200	5.500000	5.5700	-0.358%	898,516	+24.417%
2025-07-11	5.5000	5.6150	5.450000	5.5900	+0.359%	878,399	+23.971%
2025-07-10	5.4000	5.6150	5.385000	5.5700	+3.532%	941,074	+24.417%
2025-07-09	5.4900	5.5200	5.350000	5.3800	-1.465%	1,083,083	+28.810%
2025-07-08	5.3400	5.5250	5.290000	5.4600	+2.632%	1,234,055	+26.923%
2025-07-07	5.4000	5.4700	5.270000	5.3200	-2.564%	1,109,150	+30.263%
2025-07-03	5.4000	5.4900	5.364300	5.4600	+2.056%	758,319	+26.923%
2025-07-02	5.2500	5.3700	5.210000	5.3500	+2.687%	1,184,549	+29.533%
2025-07-01	5.0400	5.3200	5.000000	5.2100	+2.358%	1,644,878	+33.013%
2025-06-30	5.2000	5.2000	4.972500	5.0900	-1.547%	1,656,915	+36.149%
2025-06-27	5.2800	5.3190	5.155000	5.1700	-1.711%	12,350,950	+34.043%
2025-06-26	4.9500	5.2900	4.950000	5.2600	+6.048%	8,923,304	+31.749%
2025-06-25	5.0200	5.0700	4.910000	4.9600	-1.587%	5,015,586	+39.718%
2025-06-24	5.0000	5.1200	4.940000	5.0400	+2.231%	4,402,196	+37.500%
2025-06-23	4.8500	4.9900	4.790000	4.9300	+1.232%	1,853,416	+40.568%
2025-06-20	4.9200	4.9700	4.830000	4.8700	+0.620%	9,783,477	+42.300%
2025-06-18	4.7400	4.8750	4.730000	4.8400	+2.326%	2,952,163	+43.182%
2025-06-17	4.7000	4.8100	4.655000	4.7300	-0.421%	1,843,921	+46.512%
2025-06-16	4.6600	4.7750	4.600000	4.7500	+3.939%	2,450,812	+45.895%
2025-06-13	4.6300	4.6800	4.510000	4.5700	-2.766%	2,715,397	+51.641%
2025-06-12	4.7000	4.7950	4.670000	4.7000	-0.634%	1,684,308	+47.447%
2025-06-11	4.6800	4.8300	4.665000	4.7300	+0.638%	5,261,589	+46.512%
2025-06-10	4.5800	4.8000	4.560000	4.7000	+3.297%	1,996,283	+47.447%
2025-06-09	4.2900	4.5650	4.225000	4.5500	+5.814%	3,167,602	+52.308%
2025-06-06	4.3700	4.4300	4.270000	4.3000	+0.467%	1,049,799	+61.163%
2025-06-05	4.2400	4.3000	4.180000	4.2800	+0.706%	1,289,934	+61.916%
2025-06-04	4.3700	4.3800	4.240000	4.2500	-2.746%	1,288,571	+63.059%
2025-06-03	4.3400	4.3950	4.260000	4.3700	+0.460%	929,241	+58.581%
2025-06-02	4.3700	4.3700	4.210000	4.3500	-0.685%	1,885,047	+59.310%
2025-05-30	4.3800	4.4550	4.313700	4.3800	-0.455%	1,137,038	+58.219%
2025-05-29	4.3900	4.4500	4.285000	4.4000	+1.149%	783,455	+57.500%
2025-05-28	4.4800	4.5400	4.330000	4.3500	-3.118%	780,623	+59.310%
2025-05-27	4.2600	4.5200	4.235000	4.4900	+8.193%	1,222,711	+54.343%
2025-05-23	4.0600	4.1500	4.040000	4.1500	-0.955%	1,219,588	+66.988%
2025-05-22	4.0900	4.2400	4.045000	4.1900	+2.445%	1,341,090	+65.394%
2025-05-21	4.2500	4.2700	4.080000	4.0900	-5.104%	1,181,588	+69.438%
2025-05-20	4.3400	4.3800	4.290000	4.3100	-0.920%	1,061,526	+60.789%
2025-05-19	4.3900	4.4100	4.300000	4.3500	-2.902%	816,576	+59.310%
2025-05-16	4.4600	4.5000	4.375000	4.4800	-1.104%	1,521,684	+54.688%
2025-05-15	4.4800	4.5400	4.445000	4.5300	+0.443%	851,879	+52.980%
2025-05-14	4.5500	4.5650	4.460000	4.5100	-1.957%	1,250,820	+53.659%
2025-05-13	4.7000	4.7600	4.600000	4.6000	-1.499%	1,308,700	+50.652%
2025-05-12	4.5600	4.7900	4.490000	4.6700	+7.604%	1,395,659	+48.394%
2025-05-09	4.3000	4.4099	4.295000	4.3400	+0.696%	1,408,714	+59.677%
2025-05-08	4.2000	4.3800	4.175000	4.3100	+4.358%	711,687	+60.789%
2025-05-07	4.1800	4.3150	4.120000	4.1300	-0.482%	1,661,471	+67.797%
2025-05-06	4.1700	4.2400	4.090000	4.1500	-2.123%	1,200,844	+66.988%
2025-05-05	4.2100	4.4150	4.210000	4.2400	-2.752%	1,484,928	+63.443%
2025-05-02	4.1900	4.3750	4.190000	4.3600	+5.569%	1,962,281	+58.945%
2025-05-01	4.2900	4.4000	4.050000	4.1300	+1.474%	1,165,367	+67.797%
2025-04-30	4.1100	4.1100	3.940000	4.0700	+0.246%	1,152,003	+70.270%
2025-04-29	4.0200	4.0850	3.970000	4.0600	-0.246%	816,660	+70.690%
2025-04-28	3.9700	4.0850	3.960000	4.0700	+2.261%	1,123,835	+70.270%
2025-04-25	3.9200	3.9800	3.850000	3.9800	+0.505%	661,777	+74.121%
2025-04-24	3.8800	3.9600	3.850000	3.9600	+2.062%	909,520	+75.000%
2025-04-23	3.9900	4.1300	3.870000	3.8800	+1.305%	956,179	+78.608%
2025-04-22	3.9400	3.9700	3.765000	3.8300	-0.777%	863,940	+80.940%
2025-04-21	3.8400	3.8800	3.720000	3.8600	-1.531%	1,069,106	+79.534%
2025-04-17	3.8700	3.9950	3.870000	3.9200	+1.554%	734,741	+76.786%
2025-04-16	3.8900	3.9200	3.813000	3.8600	-2.030%	935,414	+79.534%
2025-04-15	4.0200	4.0950	3.925000	3.9400	-1.990%	802,610	+75.888%
2025-04-14	4.1500	4.1900	3.950000	4.0200	-1.229%	1,055,497	+72.388%
2025-04-11	4.0300	4.1350	3.875000	4.0700	+0.743%	998,947	+70.270%
2025-04-10	4.1600	4.2200	3.880000	4.0400	-6.697%	1,325,115	+71.535%
2025-04-09	3.6700	4.3950	3.570000	4.3300	+15.775%	2,439,333	+60.046%
2025-04-08	4.1600	4.2000	3.715000	3.7400	-5.076%	1,602,186	+85.294%
2025-04-07	3.8900	4.1700	3.700000	3.9400	-3.902%	2,116,884	+75.888%
2025-04-04	4.4100	4.4150	3.960000	4.1000	-10.675%	2,453,348	+69.024%
2025-04-03	5.3500	5.4000	4.560000	4.5900	-16.088%	1,289,322	+50.980%
2025-04-02	5.3600	5.5150	5.360000	5.4700	+0.551%	674,479	+26.691%
2025-04-01	5.3900	5.5600	5.332600	5.4400	+0.555%	670,838	+27.390%
2025-03-31	5.3200	5.4500	5.320000	5.4100	+0.185%	1,224,684	+28.096%
2025-03-28	5.4000	5.4500	5.280000	5.4000	-0.735%	1,136,437	+28.333%
2025-03-27	5.6200	5.6200	5.420000	5.4400	-2.683%	679,353	+27.390%
2025-03-26	5.6700	5.7100	5.560000	5.5900	-1.062%	631,213	+23.971%
2025-03-25	5.6900	5.7050	5.585000	5.6500	-0.353%	541,765	+22.655%
2025-03-24	5.6300	5.7100	5.570000	5.6700	+1.978%	1,174,831	+22.222%
2025-03-21	5.5700	5.6099	5.420000	5.5600	-1.940%	2,040,684	+24.640%
2025-03-20	5.6500	5.7900	5.630000	5.6700	-0.874%	662,613	+22.222%
2025-03-19	5.6300	5.7950	5.630000	5.7200	+1.961%	692,996	+21.154%
2025-03-18	5.7300	5.7500	5.595000	5.6100	-2.941%	637,765	+23.529%
2025-03-17	5.6300	5.8100	5.620000	5.7800	+2.120%	910,347	+19.896%
2025-03-14	5.6000	5.7250	5.580000	5.6600	+2.722%	894,477	+22.438%
2025-03-13	5.8400	5.8400	5.495000	5.5100	-4.836%	1,253,865	+25.771%
2025-03-12	6.0300	6.0400	5.740000	5.7900	-3.500%	1,612,970	+19.689%
2025-03-11	6.3100	6.3100	5.970000	6.0000	-4.610%	1,305,688	+15.500%
2025-03-10	6.5500	6.6250	6.270000	6.2900	-5.128%	1,012,014	+10.175%
2025-03-07	6.4700	6.6500	6.460000	6.6300	+2.791%	792,999	+4.525%
2025-03-06	6.4500	6.5350	6.390000	6.4500	-1.225%	594,629	+7.442%
2025-03-05	6.3600	6.5600	6.360000	6.5300	+2.351%	744,131	+6.126%
2025-03-04	6.4100	6.5100	6.360000	6.3800	-1.846%	1,377,002	+8.621%
2025-03-03	6.4900	6.5550	6.460000	6.5000	+0.464%	659,402	+6.615%
2025-02-28	6.3300	6.4850	6.280000	6.4700	+2.212%	966,939	+7.110%
2025-02-27	6.2800	6.4150	6.280000	6.3300	+1.118%	704,969	+9.479%
2025-02-26	6.2500	6.3950	6.235000	6.2600	-0.159%	613,752	+10.703%
2025-02-25	6.2600	6.4100	6.160000	6.2700	-1.104%	797,455	+10.526%
2025-02-24	6.3600	6.3900	6.270000	6.3400	+0.316%	687,399	+9.306%
2025-02-21	6.5800	6.5800	6.290000	6.3200	-2.919%	1,415,143	+9.652%
2025-02-20	6.5500	6.5700	6.475000	6.5100	-0.762%	540,779	+6.452%
2025-02-19	6.5900	6.6350	6.525000	6.5600	-1.649%	474,607	+5.640%
2025-02-18	6.4900	6.6900	6.480000	6.6700	+2.144%	563,795	+3.898%
2025-02-14	6.5500	6.5550	6.465000	6.5300	-0.760%	489,158	+6.126%
2025-02-13	6.5700	6.6200	6.495000	6.5800	+0.920%	424,307	+5.319%
2025-02-12	6.5300	6.5700	6.460000	6.5200	-1.659%	815,787	+6.288%
2025-02-11	6.6000	6.6750	6.590000	6.6300	-0.301%	315,085	+4.525%
2025-02-10	6.7100	6.7300	6.640000	6.6500	-0.746%	536,279	+4.211%
2025-02-07	6.7400	6.7650	6.680000	6.7000	-0.888%	514,820	+3.433%
2025-02-06	6.6000	6.7800	6.555000	6.7600	+3.206%	648,539	+2.515%
2025-02-05	6.6500	6.6600	6.470000	6.5500	-1.207%	503,650	+5.802%
2025-02-04	6.5600	6.6600	6.550000	6.6300	+0.607%	404,799	+4.525%