SEG
Seaport Entertainment Group Inc.
stockNYSE
Market OpenOct 5, 2026 11:39:12 AM EDT
22.55USD+0.760%(+0.17)28,230
22.02Bid25.52Ask3.50SpreadSEG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.61 | 22.65 | 22.35 | 22.55 | +0.760% | 28,230 | 0.000% |
| 2026-10-02 | 22.98 | 23.04 | 22.12 | 22.38 | -1.583% | 110,278 | +0.760% |
| 2026-10-01 | 22.93 | 22.93 | 22.20 | 22.74 | -0.655% | 106,479 | -0.836% |
| 2026-09-30 | 23.25 | 23.55 | 22.70 | 22.89 | -1.886% | 98,089 | -1.485% |
| 2026-09-29 | 23.00 | 23.65 | 22.70 | 23.33 | +1.039% | 92,600 | -3.343% |
| 2026-09-28 | 23.34 | 23.34 | 23.00 | 23.09 | -1.325% | 99,016 | -2.339% |
| 2026-09-25 | 23.60 | 23.60 | 23.04 | 23.40 | -1.057% | 74,781 | -3.632% |
| 2026-09-24 | 23.83 | 24.07 | 23.03 | 23.65 | -0.755% | 100,184 | -4.651% |
| 2026-09-23 | 23.88 | 24.34 | 23.49 | 23.83 | -0.708% | 89,182 | -5.371% |
| 2026-09-22 | 24.42 | 24.67 | 23.95 | 24.00 | -0.826% | 100,949 | -6.042% |
| 2026-09-21 | 24.12 | 24.56 | 23.74 | 24.20 | +0.249% | 57,188 | -6.818% |
| 2026-09-18 | 24.53 | 24.98 | 24.07 | 24.14 | -1.590% | 108,022 | -6.587% |
| 2026-09-17 | 24.86 | 25.51 | 24.39 | 24.53 | -0.244% | 94,378 | -8.072% |
| 2026-09-16 | 24.82 | 25.30 | 24.22 | 24.59 | -0.807% | 93,488 | -8.296% |
| 2026-09-15 | 25.16 | 25.23 | 24.78 | 24.79 | -2.209% | 75,800 | -9.036% |
| 2026-09-14 | 25.59 | 25.66 | 25.11 | 25.35 | -0.354% | 59,149 | -11.045% |
| 2026-09-11 | 26.16 | 26.17 | 25.33 | 25.44 | -1.586% | 41,546 | -11.360% |
| 2026-09-10 | 26.10 | 26.10 | 25.73 | 25.85 | -0.539% | 50,335 | -12.766% |
| 2026-09-09 | 26.27 | 26.60 | 25.96 | 25.99 | -0.574% | 40,892 | -13.236% |
| 2026-09-08 | 26.30 | 27.00 | 25.93 | 26.14 | -0.457% | 35,175 | -13.734% |
| 2026-09-04 | 26.05 | 26.44 | 26.05 | 26.26 | +0.652% | 43,277 | -14.128% |
| 2026-09-03 | 26.66 | 26.76 | 26.04 | 26.09 | -0.912% | 34,258 | -13.568% |
| 2026-09-02 | 26.28 | 26.72 | 26.28 | 26.33 | +1.075% | 30,032 | -14.356% |
| 2026-09-01 | 25.96 | 26.38 | 25.84 | 26.05 | -0.913% | 44,252 | -13.436% |
| 2026-08-31 | 26.50 | 26.80 | 26.25 | 26.29 | -1.866% | 72,441 | -14.226% |
| 2026-08-28 | 26.87 | 27.17 | 26.32 | 26.79 | -0.888% | 41,603 | -15.827% |
| 2026-08-27 | 26.93 | 27.41 | 26.93 | 27.03 | +0.037% | 39,120 | -16.574% |
| 2026-08-26 | 27.12 | 27.46 | 26.88 | 27.02 | -1.423% | 51,748 | -16.543% |
| 2026-08-25 | 27.41 | 27.57 | 27.02 | 27.41 | +0.995% | 54,867 | -17.731% |
| 2026-08-24 | 27.14 | 27.41 | 26.95 | 27.14 | +1.005% | 68,227 | -16.912% |
| 2026-08-21 | 27.27 | 27.88 | 26.74 | 26.87 | -0.885% | 69,502 | -16.077% |
| 2026-08-20 | 26.69 | 28.06 | 26.11 | 27.11 | +0.706% | 72,607 | -16.820% |
| 2026-08-19 | 26.68 | 27.11 | 26.32 | 26.92 | +1.013% | 66,660 | -16.233% |
| 2026-08-18 | 27.09 | 27.27 | 26.41 | 26.65 | -2.417% | 79,526 | -15.385% |
| 2026-08-17 | 27.42 | 27.80 | 27.03 | 27.31 | -1.444% | 85,575 | -17.430% |
| 2026-08-14 | 28.60 | 28.60 | 27.50 | 27.71 | -3.112% | 90,933 | -18.621% |
| 2026-08-13 | 29.13 | 29.49 | 28.22 | 28.60 | -1.819% | 101,742 | -21.154% |
| 2026-08-12 | 29.23 | 29.61 | 28.64 | 29.13 | -0.342% | 94,266 | -22.588% |
| 2026-08-11 | 28.85 | 29.30 | 28.79 | 29.23 | +1.212% | 96,551 | -22.853% |
| 2026-08-10 | 28.25 | 28.94 | 27.54 | 28.88 | +2.230% | 128,824 | -21.918% |
| 2026-08-07 | 27.53 | 29.18 | 26.96 | 28.25 | +4.591% | 159,167 | -20.177% |
| 2026-08-06 | 27.01 | 27.62 | 26.31 | 27.01 | +0.484% | 103,423 | -16.512% |
| 2026-08-05 | 26.57 | 27.12 | 26.27 | 26.88 | +1.167% | 93,181 | -16.109% |
| 2026-08-04 | 26.17 | 26.74 | 25.59 | 26.57 | +1.957% | 108,089 | -15.130% |
| 2026-08-03 | 26.23 | 26.61 | 25.96 | 26.06 | -0.648% | 62,091 | -13.469% |
| 2026-07-31 | 25.90 | 26.37 | 25.70 | 26.23 | -0.418% | 83,907 | -14.030% |
| 2026-07-30 | 26.36 | 26.46 | 26.16 | 26.34 | -0.076% | 50,693 | -14.389% |
| 2026-07-29 | 26.37 | 26.59 | 26.05 | 26.36 | -0.038% | 32,193 | -14.454% |
| 2026-07-28 | 26.27 | 26.47 | 26.11 | 26.37 | +0.381% | 38,107 | -14.486% |
| 2026-07-27 | 26.18 | 26.59 | 26.18 | 26.27 | +0.883% | 41,528 | -14.161% |
| 2026-07-24 | 26.19 | 26.46 | 25.95 | 26.04 | -0.077% | 34,640 | -13.402% |
| 2026-07-23 | 25.66 | 26.06 | 25.52 | 26.06 | +0.618% | 41,383 | -13.469% |
| 2026-07-22 | 26.04 | 26.21 | 25.80 | 25.90 | -1.483% | 39,226 | -12.934% |
| 2026-07-21 | 26.00 | 26.49 | 25.97 | 26.29 | +1.038% | 73,196 | -14.226% |
| 2026-07-20 | 26.81 | 26.92 | 26.00 | 26.02 | -1.737% | 49,736 | -13.336% |
| 2026-07-17 | 26.53 | 26.89 | 26.23 | 26.48 | -0.787% | 58,547 | -14.841% |
| 2026-07-16 | 26.50 | 26.75 | 26.23 | 26.69 | +0.793% | 33,405 | -15.511% |
| 2026-07-15 | 26.34 | 26.54 | 26.08 | 26.48 | +1.378% | 27,431 | -14.841% |
| 2026-07-14 | 25.98 | 26.25 | 25.81 | 26.12 | +1.952% | 36,131 | -13.668% |
| 2026-07-13 | 25.81 | 26.30 | 25.55 | 25.62 | +0.078% | 68,231 | -11.983% |
| 2026-07-10 | 25.97 | 25.97 | 25.38 | 25.60 | -0.814% | 24,078 | -11.914% |
| 2026-07-09 | 25.93 | 26.16 | 25.71 | 25.81 | -0.807% | 31,927 | -12.631% |
| 2026-07-08 | 26.32 | 26.41 | 25.81 | 26.02 | -1.700% | 45,305 | -13.336% |
| 2026-07-07 | 26.50 | 26.80 | 26.25 | 26.47 | -1.084% | 49,957 | -14.809% |
| 2026-07-06 | 27.18 | 27.18 | 26.26 | 26.76 | -1.327% | 89,580 | -15.732% |
| 2026-07-02 | 26.90 | 27.42 | 26.82 | 27.12 | +1.917% | 98,255 | -16.851% |
| 2026-07-01 | 26.60 | 27.37 | 26.44 | 26.61 | +0.038% | 46,402 | -15.257% |
| 2026-06-30 | 27.12 | 27.12 | 26.50 | 26.60 | -2.062% | 49,307 | -15.226% |
| 2026-06-29 | 27.24 | 27.29 | 26.12 | 27.16 | +0.332% | 68,835 | -16.973% |
| 2026-06-26 | 26.47 | 27.26 | 26.47 | 27.07 | +2.732% | 176,949 | -16.697% |
| 2026-06-25 | 26.98 | 26.98 | 26.20 | 26.35 | -2.480% | 53,840 | -14.421% |
| 2026-06-24 | 25.95 | 27.09 | 25.86 | 27.02 | +5.382% | 69,860 | -16.543% |
| 2026-06-23 | 25.39 | 25.86 | 25.30 | 25.64 | +0.588% | 29,396 | -12.051% |
| 2026-06-22 | 24.88 | 25.76 | 24.24 | 25.49 | +2.741% | 80,789 | -11.534% |
| 2026-06-18 | 24.40 | 24.89 | 24.14 | 24.81 | +2.267% | 56,771 | -9.109% |
| 2026-06-17 | 25.00 | 25.00 | 23.96 | 24.26 | -2.766% | 55,183 | -7.049% |
| 2026-06-16 | 24.25 | 24.98 | 24.25 | 24.95 | +2.887% | 65,256 | -9.619% |
| 2026-06-15 | 24.51 | 24.68 | 23.72 | 24.25 | -1.702% | 44,309 | -7.010% |
| 2026-06-12 | 24.07 | 24.84 | 24.07 | 24.67 | +1.774% | 35,413 | -8.593% |
| 2026-06-11 | 24.41 | 24.55 | 23.90 | 24.24 | +0.498% | 24,089 | -6.972% |
| 2026-06-10 | 24.11 | 24.55 | 23.91 | 24.12 | +0.166% | 41,149 | -6.509% |
| 2026-06-09 | 23.99 | 24.70 | 23.71 | 24.08 | +1.262% | 36,619 | -6.354% |
| 2026-06-08 | 24.05 | 24.18 | 23.64 | 23.78 | -0.668% | 40,924 | -5.172% |
| 2026-06-05 | 23.65 | 24.84 | 23.32 | 23.94 | +0.125% | 67,926 | -5.806% |
| 2026-06-04 | 23.65 | 24.38 | 23.52 | 23.91 | +1.314% | 33,166 | -5.688% |
| 2026-06-03 | 23.95 | 24.51 | 23.52 | 23.60 | -2.801% | 57,422 | -4.449% |
| 2026-06-02 | 24.42 | 25.88 | 23.52 | 24.28 | -1.100% | 69,827 | -7.125% |
| 2026-06-01 | 24.94 | 25.23 | 24.32 | 24.55 | -2.772% | 93,908 | -8.147% |
| 2026-05-29 | 24.41 | 25.54 | 24.32 | 25.25 | +3.061% | 482,869 | -10.693% |
| 2026-05-28 | 23.80 | 24.76 | 23.80 | 24.50 | +2.553% | 63,697 | -7.959% |
| 2026-05-27 | 23.69 | 24.50 | 23.69 | 23.89 | +0.759% | 51,651 | -5.609% |
| 2026-05-26 | 24.30 | 24.61 | 23.51 | 23.71 | -1.208% | 58,410 | -4.892% |
| 2026-05-22 | 24.31 | 24.87 | 23.88 | 24.00 | -1.356% | 52,223 | -6.042% |
| 2026-05-21 | 23.95 | 24.35 | 23.64 | 24.33 | +1.629% | 52,748 | -7.316% |
| 2026-05-20 | 23.65 | 24.35 | 23.50 | 23.94 | +2.264% | 76,517 | -5.806% |
| 2026-05-19 | 23.24 | 23.55 | 22.78 | 23.41 | +1.123% | 65,164 | -3.674% |
| 2026-05-18 | 22.77 | 23.43 | 22.77 | 23.15 | +1.669% | 53,493 | -2.592% |
| 2026-05-15 | 22.86 | 23.22 | 22.57 | 22.77 | -1.599% | 57,933 | -0.966% |
| 2026-05-14 | 23.28 | 23.58 | 22.78 | 23.14 | -0.601% | 59,926 | -2.550% |
| 2026-05-13 | 21.85 | 23.52 | 21.80 | 23.28 | +5.626% | 125,310 | -3.136% |
| 2026-05-12 | 21.70 | 22.28 | 21.51 | 22.04 | +0.364% | 88,020 | +2.314% |
| 2026-05-11 | 22.34 | 22.65 | 21.80 | 21.96 | -1.170% | 72,334 | +2.687% |
| 2026-05-08 | 22.19 | 22.47 | 21.81 | 22.22 | -0.090% | 47,240 | +1.485% |
| 2026-05-07 | 23.02 | 23.74 | 22.14 | 22.24 | -2.882% | 69,756 | +1.394% |
| 2026-05-06 | 22.69 | 23.18 | 22.24 | 22.90 | +2.050% | 32,076 | -1.528% |
| 2026-05-05 | 22.70 | 23.48 | 22.40 | 22.44 | -0.222% | 25,443 | +0.490% |
| 2026-05-04 | 22.29 | 22.97 | 22.29 | 22.49 | +0.897% | 43,403 | +0.267% |
| 2026-05-01 | 22.45 | 22.60 | 22.12 | 22.29 | 0.000% | 15,700 | +1.166% |
| 2026-04-30 | 22.30 | 22.60 | 22.10 | 22.29 | -0.134% | 63,523 | +1.166% |
| 2026-04-29 | 22.56 | 23.02 | 22.13 | 22.32 | -1.976% | 40,860 | +1.030% |
| 2026-04-28 | 22.63 | 22.87 | 22.34 | 22.77 | +0.353% | 22,766 | -0.966% |
| 2026-04-27 | 22.60 | 22.95 | 22.35 | 22.69 | -0.088% | 41,234 | -0.617% |
| 2026-04-24 | 22.20 | 23.21 | 21.98 | 22.71 | +1.976% | 26,562 | -0.705% |
| 2026-04-23 | 22.38 | 22.54 | 22.04 | 22.27 | +0.135% | 23,011 | +1.257% |
| 2026-04-22 | 22.24 | 22.61 | 21.96 | 22.24 | -0.045% | 81,726 | +1.394% |
| 2026-04-21 | 22.51 | 22.73 | 22.07 | 22.25 | -1.853% | 49,862 | +1.348% |
| 2026-04-20 | 22.45 | 23.05 | 22.45 | 22.67 | -0.176% | 48,682 | -0.529% |
| 2026-04-17 | 22.84 | 23.23 | 22.69 | 22.71 | +1.203% | 43,674 | -0.705% |
| 2026-04-16 | 22.42 | 22.94 | 22.34 | 22.44 | -0.045% | 41,734 | +0.490% |
| 2026-04-15 | 22.50 | 22.88 | 22.40 | 22.45 | -1.014% | 33,700 | +0.445% |
| 2026-04-14 | 22.66 | 22.81 | 22.23 | 22.68 | +2.116% | 43,418 | -0.573% |
| 2026-04-13 | 22.54 | 22.54 | 21.98 | 22.21 | -1.682% | 54,562 | +1.531% |
| 2026-04-10 | 22.23 | 22.81 | 22.06 | 22.59 | +2.449% | 78,089 | -0.177% |
| 2026-04-09 | 22.00 | 22.34 | 21.94 | 22.05 | -0.676% | 59,897 | +2.268% |
| 2026-04-08 | 22.43 | 22.56 | 22.00 | 22.20 | +1.742% | 45,129 | +1.577% |
| 2026-04-07 | 21.87 | 22.08 | 21.66 | 21.82 | -0.818% | 45,173 | +3.346% |
| 2026-04-06 | 22.00 | 22.33 | 21.97 | 22.00 | -0.091% | 36,222 | +2.500% |
| 2026-04-02 | 21.29 | 22.08 | 21.29 | 22.02 | +2.610% | 24,756 | +2.407% |
| 2026-04-01 | 21.52 | 22.06 | 21.39 | 21.46 | -0.093% | 31,709 | +5.079% |
| 2026-03-31 | 21.22 | 21.87 | 21.22 | 21.48 | +2.432% | 54,308 | +4.981% |
| 2026-03-30 | 21.15 | 21.24 | 20.74 | 20.97 | +0.527% | 45,684 | +7.535% |
| 2026-03-27 | 20.81 | 20.98 | 20.59 | 20.86 | -0.334% | 85,854 | +8.102% |
| 2026-03-26 | 20.63 | 21.24 | 20.63 | 20.93 | +0.287% | 46,434 | +7.740% |
| 2026-03-25 | 20.88 | 20.91 | 20.62 | 20.87 | +1.755% | 29,749 | +8.050% |
| 2026-03-24 | 20.65 | 21.01 | 20.30 | 20.51 | -1.913% | 131,022 | +9.946% |
| 2026-03-23 | 21.04 | 21.29 | 20.66 | 20.91 | +1.554% | 67,499 | +7.843% |
| 2026-03-20 | 21.55 | 21.55 | 20.51 | 20.59 | -4.322% | 86,913 | +9.519% |
| 2026-03-19 | 21.26 | 21.82 | 21.09 | 21.52 | +0.140% | 71,785 | +4.786% |
| 2026-03-18 | 21.90 | 22.21 | 21.43 | 21.49 | -2.451% | 43,093 | +4.933% |
| 2026-03-17 | 21.54 | 22.62 | 21.54 | 22.03 | +2.275% | 63,752 | +2.360% |
| 2026-03-16 | 21.46 | 21.91 | 21.42 | 21.54 | +1.222% | 38,944 | +4.689% |
| 2026-03-13 | 21.47 | 21.73 | 21.00 | 21.28 | -0.328% | 61,602 | +5.968% |
| 2026-03-12 | 21.14 | 21.70 | 20.98 | 21.35 | -1.020% | 60,979 | +5.621% |
| 2026-03-11 | 21.46 | 21.67 | 21.19 | 21.57 | -0.599% | 77,191 | +4.543% |
| 2026-03-10 | 21.97 | 22.27 | 21.41 | 21.70 | -1.543% | 88,632 | +3.917% |
| 2026-03-09 | 21.25 | 22.07 | 20.60 | 22.04 | +1.848% | 83,392 | +2.314% |
| 2026-03-06 | 22.78 | 22.98 | 21.52 | 21.64 | -6.036% | 122,817 | +4.205% |
| 2026-03-05 | 23.23 | 24.50 | 22.82 | 23.03 | -1.455% | 127,774 | -2.084% |
| 2026-03-04 | 23.11 | 23.86 | 23.02 | 23.37 | +1.388% | 90,864 | -3.509% |
| 2026-03-03 | 22.60 | 23.41 | 22.10 | 23.05 | -0.130% | 59,954 | -2.169% |
| 2026-03-02 | 22.89 | 23.63 | 22.89 | 23.08 | -1.199% | 84,242 | -2.296% |
| 2026-02-27 | 23.21 | 23.58 | 22.96 | 23.36 | -0.553% | 85,199 | -3.467% |
| 2026-02-26 | 22.93 | 23.64 | 22.69 | 23.49 | +2.801% | 78,222 | -4.002% |
| 2026-02-25 | 22.46 | 23.23 | 22.36 | 22.85 | +3.300% | 118,379 | -1.313% |
| 2026-02-24 | 22.00 | 24.26 | 21.73 | 22.12 | +7.067% | 146,429 | +1.944% |
| 2026-02-23 | 20.44 | 20.96 | 20.20 | 20.66 | +0.682% | 75,764 | +9.148% |
| 2026-02-20 | 20.37 | 20.65 | 20.35 | 20.52 | -0.388% | 18,824 | +9.893% |
| 2026-02-19 | 20.21 | 20.64 | 20.10 | 20.60 | +1.079% | 59,372 | +9.466% |
| 2026-02-18 | 20.22 | 21.00 | 20.22 | 20.38 | +0.543% | 42,346 | +10.648% |
| 2026-02-17 | 20.23 | 20.74 | 19.93 | 20.27 | -0.049% | 54,731 | +11.248% |
| 2026-02-13 | 20.50 | 20.75 | 19.77 | 20.28 | -0.197% | 64,691 | +11.193% |
| 2026-02-12 | 20.60 | 21.02 | 19.95 | 20.32 | -0.733% | 100,137 | +10.974% |
| 2026-02-11 | 21.51 | 21.51 | 20.37 | 20.47 | -3.897% | 103,252 | +10.161% |
| 2026-02-10 | 20.64 | 21.53 | 19.98 | 21.30 | +3.902% | 114,386 | +5.869% |
| 2026-02-09 | 19.94 | 20.55 | 19.11 | 20.50 | +2.808% | 160,368 | +10.000% |
| 2026-02-06 | 18.36 | 20.12 | 17.74 | 19.94 | +9.380% | 635,203 | +13.089% |
| 2026-02-05 | 19.33 | 19.79 | 18.06 | 18.23 | -5.642% | 89,242 | +23.697% |
| 2026-02-04 | 19.44 | 19.78 | 18.68 | 19.32 | -0.258% | 170,440 | +16.718% |
| 2026-02-03 | 19.18 | 19.45 | 18.96 | 19.37 | +0.623% | 134,823 | +16.417% |
| 2026-02-02 | 18.80 | 19.56 | 18.71 | 19.25 | +1.906% | 78,569 | +17.143% |
| 2026-01-30 | 19.04 | 19.24 | 18.68 | 18.89 | -1.870% | 118,082 | +19.375% |
| 2026-01-29 | 19.34 | 19.95 | 19.06 | 19.25 | -0.362% | 51,629 | +17.143% |
| 2026-01-28 | 19.90 | 20.36 | 19.26 | 19.32 | -3.158% | 82,035 | +16.718% |
| 2026-01-27 | 20.75 | 20.75 | 19.92 | 19.95 | -4.317% | 68,729 | +13.033% |
| 2026-01-26 | 20.54 | 21.43 | 20.54 | 20.85 | +1.066% | 113,864 | +8.153% |
| 2026-01-23 | 21.04 | 21.05 | 20.63 | 20.63 | -1.809% | 41,363 | +9.307% |
| 2026-01-22 | 21.06 | 21.56 | 20.96 | 21.01 | +0.095% | 46,430 | +7.330% |
| 2026-01-21 | 20.43 | 21.01 | 20.43 | 20.99 | +2.390% | 57,379 | +7.432% |
| 2026-01-20 | 20.39 | 21.14 | 20.32 | 20.50 | -1.442% | 93,144 | +10.000% |
| 2026-01-16 | 20.79 | 21.12 | 20.61 | 20.80 | -0.240% | 75,670 | +8.413% |
| 2026-01-15 | 20.79 | 20.93 | 20.59 | 20.85 | +0.096% | 52,868 | +8.153% |
| 2026-01-14 | 20.47 | 20.92 | 20.28 | 20.83 | +1.560% | 85,175 | +8.257% |
| 2026-01-13 | 20.50 | 20.63 | 20.33 | 20.51 | +0.638% | 133,616 | +9.946% |
| 2026-01-12 | 20.00 | 20.59 | 20.00 | 20.38 | +1.192% | 87,672 | +10.648% |
| 2026-01-09 | 20.30 | 20.46 | 19.93 | 20.14 | -0.739% | 32,861 | +11.966% |
| 2026-01-08 | 19.96 | 20.58 | 19.93 | 20.29 | +0.895% | 38,273 | +11.138% |
| 2026-01-07 | 20.09 | 20.18 | 19.77 | 20.11 | -0.248% | 66,661 | +12.133% |
| 2026-01-06 | 19.72 | 20.32 | 19.70 | 20.16 | +2.076% | 72,085 | +11.855% |
| 2026-01-05 | 19.66 | 19.88 | 19.66 | 19.75 | +0.458% | 47,046 | +14.177% |
| 2026-01-02 | 19.80 | 19.92 | 19.61 | 19.66 | -0.556% | 83,664 | +14.700% |
| 2025-12-31 | 19.98 | 20.07 | 19.69 | 19.77 | -0.603% | 95,364 | +14.062% |
| 2025-12-30 | 19.71 | 20.11 | 19.71 | 19.89 | +0.760% | 77,271 | +13.374% |
| 2025-12-29 | 20.07 | 20.07 | 19.63 | 19.74 | -1.840% | 95,022 | +14.235% |
| 2025-12-26 | 19.78 | 20.11 | 19.53 | 20.11 | +1.106% | 43,113 | +12.133% |
| 2025-12-24 | 19.67 | 20.00 | 19.56 | 19.89 | +1.428% | 20,725 | +13.374% |
| 2025-12-23 | 19.50 | 19.75 | 19.33 | 19.61 | +0.204% | 57,417 | +14.992% |
| 2025-12-22 | 19.96 | 20.36 | 19.52 | 19.57 | -2.052% | 86,249 | +15.227% |
| 2025-12-19 | 20.09 | 20.23 | 19.90 | 19.98 | -1.285% | 79,551 | +12.863% |
| 2025-12-18 | 20.25 | 20.50 | 20.02 | 20.24 | +0.948% | 47,260 | +11.413% |
| 2025-12-17 | 21.30 | 21.43 | 19.94 | 20.05 | -5.869% | 90,970 | +12.469% |
| 2025-12-16 | 21.80 | 21.80 | 21.22 | 21.30 | -2.383% | 67,496 | +5.869% |
| 2025-12-15 | 22.01 | 22.07 | 21.55 | 21.82 | +0.553% | 40,644 | +3.346% |
| 2025-12-12 | 21.61 | 21.78 | 21.32 | 21.70 | +0.930% | 35,401 | +3.917% |
| 2025-12-11 | 21.36 | 21.57 | 21.11 | 21.50 | +0.892% | 67,610 | +4.884% |
| 2025-12-10 | 20.73 | 21.61 | 20.73 | 21.31 | +1.476% | 48,183 | +5.819% |
| 2025-12-09 | 20.73 | 21.23 | 20.73 | 21.00 | +0.382% | 50,960 | +7.381% |
| 2025-12-08 | 21.93 | 22.09 | 20.85 | 20.92 | -4.344% | 52,529 | +7.792% |
| 2025-12-05 | 21.34 | 21.92 | 21.30 | 21.87 | +2.292% | 48,237 | +3.109% |
| 2025-12-04 | 21.26 | 21.55 | 20.83 | 21.38 | +0.328% | 70,254 | +5.472% |
| 2025-12-03 | 21.02 | 21.31 | 20.71 | 21.31 | +1.816% | 59,435 | +5.819% |
| 2025-12-02 | 20.61 | 21.39 | 20.45 | 20.93 | +0.819% | 118,395 | +7.740% |
| 2025-12-01 | 21.26 | 21.53 | 20.42 | 20.76 | -3.262% | 191,054 | +8.622% |
| 2025-11-28 | 21.07 | 21.81 | 21.07 | 21.46 | +1.322% | 39,755 | +5.079% |
| 2025-11-26 | 20.81 | 21.39 | 20.67 | 21.18 | +0.905% | 225,487 | +6.468% |
| 2025-11-25 | 21.01 | 21.33 | 20.38 | 20.99 | +0.768% | 275,339 | +7.432% |
| 2025-11-24 | 20.55 | 21.16 | 20.55 | 20.83 | +1.412% | 56,187 | +8.257% |
| 2025-11-21 | 20.36 | 20.86 | 20.22 | 20.54 | +1.033% | 75,894 | +9.786% |
| 2025-11-20 | 21.52 | 21.83 | 20.30 | 20.33 | -4.013% | 83,004 | +10.920% |
| 2025-11-19 | 21.37 | 21.66 | 20.88 | 21.18 | -0.843% | 49,129 | +6.468% |
| 2025-11-18 | 21.76 | 21.76 | 21.30 | 21.36 | -1.793% | 43,910 | +5.571% |
| 2025-11-17 | 21.93 | 22.16 | 21.56 | 21.75 | 0.000% | 54,438 | +3.678% |
| 2025-11-14 | 21.64 | 22.04 | 21.05 | 21.75 | +0.555% | 102,225 | +3.678% |
| 2025-11-13 | 23.12 | 23.12 | 21.63 | 21.63 | -6.161% | 133,636 | +4.253% |
| 2025-11-12 | 23.40 | 23.47 | 22.90 | 23.05 | -0.988% | 93,274 | -2.169% |
| 2025-11-11 | 24.08 | 24.87 | 22.60 | 23.28 | -3.121% | 100,873 | -3.136% |
| 2025-11-10 | 23.23 | 24.23 | 23.23 | 24.03 | +3.222% | 60,862 | -6.159% |
| 2025-11-07 | 23.38 | 23.58 | 22.87 | 23.28 | -2.061% | 108,218 | -3.136% |
| 2025-11-06 | 24.24 | 24.43 | 23.50 | 23.77 | -1.777% | 95,571 | -5.133% |
| 2025-11-05 | 23.68 | 24.26 | 23.68 | 24.20 | +1.766% | 37,981 | -6.818% |
| 2025-11-04 | 23.88 | 24.12 | 23.55 | 23.78 | -0.917% | 75,969 | -5.172% |
| 2025-11-03 | 23.84 | 24.13 | 23.24 | 24.00 | -0.291% | 82,424 | -6.042% |
| 2025-10-31 | 24.07 | 24.41 | 23.72 | 24.07 | -0.290% | 40,466 | -6.315% |
| 2025-10-30 | 23.83 | 24.15 | 23.37 | 24.14 | +0.583% | 51,619 | -6.587% |
| 2025-10-29 | 24.49 | 24.63 | 23.83 | 24.00 | -1.760% | 46,809 | -6.042% |
| 2025-10-28 | 24.91 | 25.05 | 24.38 | 24.43 | -1.927% | 38,403 | -7.695% |
| 2025-10-27 | 24.71 | 25.35 | 24.69 | 24.91 | +1.096% | 75,083 | -9.474% |
| 2025-10-24 | 24.92 | 25.11 | 24.60 | 24.64 | +0.122% | 49,835 | -8.482% |
| 2025-10-23 | 24.47 | 24.75 | 24.24 | 24.61 | +1.485% | 56,819 | -8.371% |
| 2025-10-22 | 24.00 | 24.29 | 23.97 | 24.25 | +0.165% | 82,370 | -7.010% |
| 2025-10-21 | 24.41 | 24.81 | 24.20 | 24.21 | -1.345% | 38,733 | -6.857% |
| 2025-10-20 | 24.31 | 24.66 | 24.31 | 24.54 | +1.868% | 41,692 | -8.109% |
| 2025-10-17 | 23.96 | 24.14 | 23.56 | 24.09 | -0.372% | 41,012 | -6.393% |
| 2025-10-16 | 24.23 | 24.39 | 23.89 | 24.18 | -1.064% | 55,231 | -6.741% |
| 2025-10-15 | 24.10 | 24.58 | 23.50 | 24.44 | +1.033% | 30,862 | -7.733% |
| 2025-10-14 | 23.77 | 24.85 | 23.37 | 24.19 | +0.415% | 99,517 | -6.780% |
| 2025-10-13 | 24.23 | 24.41 | 23.88 | 24.09 | +0.166% | 66,172 | -6.393% |
| 2025-10-10 | 23.89 | 24.37 | 23.64 | 24.05 | -1.110% | 176,328 | -6.237% |
| 2025-10-09 | 24.63 | 24.63 | 24.05 | 24.32 | -0.572% | 42,654 | -7.278% |
| 2025-10-08 | 24.49 | 25.06 | 24.23 | 24.46 | +0.658% | 44,300 | -7.809% |
| 2025-10-07 | 24.33 | 24.53 | 23.90 | 24.30 | -0.978% | 50,737 | -7.202% |
| 2025-10-06 | 24.12 | 24.66 | 23.53 | 24.54 | +3.283% | 60,314 | -8.109% |
| 2025-10-03 | 23.85 | 24.03 | 23.44 | 23.76 | -0.126% | 57,690 | -5.093% |
| 2025-10-02 | 23.04 | 23.79 | 22.99 | 23.79 | +2.279% | 58,117 | -5.212% |
| 2025-10-01 | 22.80 | 23.30 | 22.80 | 23.26 | +1.483% | 73,053 | -3.052% |
| 2025-09-30 | 23.75 | 23.75 | 22.72 | 22.92 | -3.535% | 115,570 | -1.614% |
| 2025-09-29 | 23.54 | 24.00 | 23.45 | 23.76 | +0.721% | 52,227 | -5.093% |
| 2025-09-26 | 23.68 | 23.89 | 23.32 | 23.59 | +0.468% | 47,656 | -4.409% |
| 2025-09-25 | 23.36 | 23.71 | 23.21 | 23.48 | -0.170% | 47,268 | -3.961% |
| 2025-09-24 | 23.93 | 24.05 | 23.46 | 23.52 | -2.285% | 107,725 | -4.124% |
| 2025-09-23 | 23.50 | 24.18 | 23.43 | 24.07 | +2.644% | 77,688 | -6.315% |
| 2025-09-22 | 24.01 | 24.08 | 23.38 | 23.45 | -2.858% | 55,851 | -3.838% |
| 2025-09-19 | 24.75 | 24.75 | 24.02 | 24.14 | -2.188% | 182,506 | -6.587% |
| 2025-09-18 | 24.57 | 24.92 | 24.27 | 24.68 | +0.899% | 50,028 | -8.630% |
| 2025-09-17 | 25.00 | 25.33 | 24.41 | 24.46 | -2.003% | 75,897 | -7.809% |
| 2025-09-16 | 25.05 | 25.63 | 24.76 | 24.96 | -0.439% | 88,627 | -9.655% |
| 2025-09-15 | 26.00 | 26.32 | 25.04 | 25.07 | -3.577% | 78,987 | -10.052% |
| 2025-09-12 | 25.38 | 26.32 | 24.73 | 26.00 | +2.282% | 168,146 | -13.269% |
| 2025-09-11 | 24.65 | 25.50 | 24.61 | 25.42 | +3.882% | 110,201 | -11.290% |
| 2025-09-10 | 23.70 | 24.50 | 23.00 | 24.47 | +1.789% | 122,764 | -7.846% |
| 2025-09-09 | 24.23 | 24.44 | 23.78 | 24.04 | -0.290% | 41,315 | -6.198% |
| 2025-09-08 | 24.30 | 24.66 | 24.08 | 24.11 | -0.863% | 59,791 | -6.470% |
| 2025-09-05 | 23.79 | 24.52 | 23.79 | 24.32 | +2.013% | 50,577 | -7.278% |
| 2025-09-04 | 24.55 | 24.76 | 23.83 | 23.84 | -2.654% | 60,995 | -5.411% |
| 2025-09-03 | 24.03 | 24.50 | 23.90 | 24.49 | +1.618% | 71,317 | -7.922% |
| 2025-09-02 | 24.61 | 24.78 | 24.10 | 24.10 | -3.446% | 118,066 | -6.432% |
| 2025-08-29 | 25.06 | 25.25 | 24.89 | 24.96 | +0.281% | 56,332 | -9.655% |
| 2025-08-28 | 24.48 | 24.89 | 24.25 | 24.89 | +1.056% | 46,746 | -9.401% |
| 2025-08-27 | 26.07 | 26.19 | 24.57 | 24.63 | -5.524% | 51,800 | -8.445% |
| 2025-08-26 | 25.31 | 26.13 | 25.06 | 26.07 | +2.597% | 90,068 | -13.502% |
| 2025-08-25 | 26.87 | 26.87 | 25.40 | 25.41 | -5.398% | 44,201 | -11.255% |
| 2025-08-22 | 26.21 | 27.14 | 26.21 | 26.86 | +2.480% | 147,758 | -16.046% |
| 2025-08-21 | 25.86 | 26.51 | 25.79 | 26.21 | +0.498% | 59,682 | -13.964% |
| 2025-08-20 | 26.50 | 27.01 | 25.51 | 26.08 | -1.399% | 129,009 | -13.535% |
| 2025-08-19 | 27.91 | 28.34 | 25.71 | 26.45 | +1.147% | 243,031 | -14.745% |
| 2025-08-18 | 26.57 | 26.67 | 25.01 | 26.15 | -0.947% | 202,228 | -13.767% |
| 2025-08-15 | 26.07 | 26.56 | 25.73 | 26.40 | +1.970% | 126,008 | -14.583% |
| 2025-08-14 | 24.61 | 25.93 | 24.29 | 25.89 | +3.477% | 109,348 | -12.901% |
| 2025-08-13 | 23.66 | 25.75 | 23.66 | 25.02 | +6.468% | 444,977 | -9.872% |
| 2025-08-12 | 23.85 | 24.20 | 22.43 | 23.50 | -2.083% | 205,543 | -4.043% |
| 2025-08-11 | 23.56 | 24.30 | 23.32 | 24.00 | +2.041% | 188,512 | -6.042% |
| 2025-08-08 | 23.14 | 23.77 | 22.45 | 23.52 | +1.862% | 102,940 | -4.124% |
| 2025-08-07 | 23.19 | 23.83 | 23.08 | 23.09 | +1.183% | 63,982 | -2.339% |
| 2025-08-06 | 22.76 | 23.11 | 22.48 | 22.82 | -0.219% | 77,899 | -1.183% |
| 2025-08-05 | 22.49 | 23.00 | 22.00 | 22.87 | +1.871% | 174,365 | -1.399% |
| 2025-08-04 | 22.82 | 22.97 | 22.36 | 22.45 | -0.133% | 68,244 | +0.445% |
| 2025-08-01 | 22.77 | 23.18 | 22.28 | 22.48 | -2.557% | 118,376 | +0.311% |
| 2025-07-31 | 22.40 | 23.40 | 22.40 | 23.07 | +2.533% | 75,729 | -2.254% |
| 2025-07-30 | 22.55 | 23.03 | 22.19 | 22.50 | -0.398% | 93,972 | +0.222% |
| 2025-07-29 | 22.78 | 22.94 | 22.52 | 22.59 | -0.044% | 39,760 | -0.177% |
| 2025-07-28 | 22.51 | 22.71 | 21.79 | 22.60 | +0.177% | 100,805 | -0.221% |
| 2025-07-25 | 23.20 | 23.20 | 21.91 | 22.56 | -2.549% | 87,370 | -0.044% |
| 2025-07-24 | 23.50 | 23.50 | 22.88 | 23.15 | -1.153% | 74,704 | -2.592% |
| 2025-07-23 | 22.58 | 23.51 | 22.43 | 23.42 | +5.258% | 106,123 | -3.715% |
| 2025-07-22 | 21.41 | 22.37 | 21.32 | 22.25 | +4.460% | 63,873 | +1.348% |
| 2025-07-21 | 21.00 | 21.61 | 21.00 | 21.30 | +1.963% | 62,457 | +5.869% |
| 2025-07-18 | 22.33 | 22.45 | 20.89 | 20.89 | -5.261% | 148,304 | +7.946% |
| 2025-07-17 | 22.33 | 22.84 | 21.36 | 22.05 | -0.765% | 97,419 | +2.268% |
| 2025-07-16 | 21.84 | 22.28 | 21.62 | 22.22 | +2.255% | 104,072 | +1.485% |
| 2025-07-15 | 21.77 | 21.95 | 21.53 | 21.73 | 0.000% | 112,969 | +3.774% |
| 2025-07-14 | 21.36 | 21.75 | 21.15 | 21.73 | +2.163% | 71,124 | +3.774% |
| 2025-07-11 | 21.68 | 21.96 | 21.07 | 21.27 | -3.230% | 80,752 | +6.018% |
| 2025-07-10 | 21.08 | 22.11 | 21.08 | 21.98 | +4.617% | 136,824 | +2.593% |
| 2025-07-09 | 20.86 | 21.15 | 20.65 | 21.01 | +0.864% | 33,345 | +7.330% |
| 2025-07-08 | 20.17 | 21.11 | 20.17 | 20.83 | +3.529% | 64,814 | +8.257% |
| 2025-07-07 | 19.91 | 20.64 | 19.77 | 20.12 | +1.004% | 113,908 | +12.078% |
| 2025-07-03 | 19.25 | 20.10 | 19.09 | 19.92 | +3.588% | 120,703 | +13.203% |
| 2025-07-02 | 18.70 | 19.50 | 18.60 | 19.23 | +2.944% | 157,290 | +17.265% |
| 2025-07-01 | 18.49 | 19.29 | 18.38 | 18.68 | +0.161% | 89,143 | +20.717% |
| 2025-06-30 | 18.27 | 19.07 | 18.06 | 18.65 | +4.016% | 174,871 | +20.912% |
| 2025-06-27 | 18.14 | 18.65 | 17.77 | 17.93 | -1.212% | 1,112,180 | +25.767% |
| 2025-06-26 | 18.11 | 18.28 | 17.57 | 18.15 | +0.889% | 102,626 | +24.242% |
| 2025-06-25 | 19.21 | 19.33 | 17.83 | 17.99 | -5.366% | 152,481 | +25.347% |
| 2025-06-24 | 19.50 | 19.54 | 19.01 | 19.01 | -1.960% | 98,419 | +18.622% |
| 2025-06-23 | 19.36 | 19.56 | 18.56 | 19.39 | -0.360% | 156,026 | +16.297% |
| 2025-06-20 | 19.66 | 19.84 | 18.80 | 19.46 | -0.460% | 103,931 | +15.879% |
| 2025-06-18 | 19.55 | 19.84 | 19.36 | 19.55 | -0.102% | 46,934 | +15.345% |
| 2025-06-17 | 19.75 | 20.00 | 19.26 | 19.57 | -1.261% | 71,848 | +15.227% |
| 2025-06-16 | 19.78 | 20.48 | 19.62 | 19.82 | +1.329% | 73,571 | +13.774% |
| 2025-06-13 | 20.02 | 20.80 | 19.44 | 19.56 | -4.118% | 50,919 | +15.286% |
| 2025-06-12 | 20.63 | 20.67 | 20.26 | 20.40 | -1.258% | 48,680 | +10.539% |
| 2025-06-11 | 20.50 | 20.98 | 20.50 | 20.66 | +0.389% | 67,881 | +9.148% |
| 2025-06-10 | 20.12 | 20.80 | 20.03 | 20.58 | +2.033% | 54,845 | +9.572% |
| 2025-06-09 | 20.59 | 20.61 | 20.05 | 20.17 | -1.897% | 68,336 | +11.800% |
| 2025-06-06 | 20.30 | 20.80 | 20.06 | 20.56 | +2.339% | 113,344 | +9.679% |
| 2025-06-05 | 20.45 | 20.71 | 20.01 | 20.09 | -0.888% | 59,674 | +12.245% |
| 2025-06-04 | 20.15 | 20.30 | 19.94 | 20.27 | +2.064% | 40,941 | +11.248% |
| 2025-06-03 | 19.89 | 20.30 | 19.81 | 19.86 | +0.050% | 66,383 | +13.545% |
| 2025-06-02 | 19.68 | 19.98 | 19.52 | 19.85 | +1.586% | 58,220 | +13.602% |
| 2025-05-30 | 20.18 | 20.24 | 19.37 | 19.54 | -2.931% | 86,345 | +15.404% |
| 2025-05-29 | 20.04 | 20.49 | 19.42 | 20.13 | +1.309% | 101,581 | +12.022% |
| 2025-05-28 | 19.69 | 20.58 | 19.57 | 19.87 | +2.107% | 137,109 | +13.488% |
| 2025-05-27 | 18.33 | 19.74 | 18.33 | 19.46 | +7.336% | 147,528 | +15.879% |
| 2025-05-23 | 17.42 | 18.25 | 17.28 | 18.13 | +2.836% | 103,288 | +24.379% |
| 2025-05-22 | 17.46 | 17.84 | 17.37 | 17.63 | +0.114% | 66,561 | +27.907% |
| 2025-05-21 | 18.03 | 18.18 | 17.55 | 17.61 | -3.401% | 116,665 | +28.052% |
| 2025-05-20 | 18.46 | 18.49 | 18.08 | 18.23 | -0.110% | 53,078 | +23.697% |
| 2025-05-19 | 18.25 | 18.34 | 18.04 | 18.25 | -1.564% | 77,675 | +23.562% |
| 2025-05-16 | 18.90 | 18.98 | 18.54 | 18.54 | -1.905% | 58,615 | +21.629% |
| 2025-05-15 | 19.15 | 19.49 | 18.90 | 18.90 | -1.818% | 66,669 | +19.312% |
| 2025-05-14 | 19.52 | 19.90 | 19.13 | 19.25 | -0.977% | 45,895 | +17.143% |
| 2025-05-13 | 19.11 | 19.93 | 19.11 | 19.44 | +1.092% | 67,671 | +15.998% |
| 2025-05-12 | 20.09 | 20.14 | 19.16 | 19.23 | +0.628% | 104,415 | +17.265% |
| 2025-05-09 | 19.90 | 20.06 | 19.11 | 19.11 | -3.436% | 93,192 | +18.001% |
| 2025-05-08 | 19.23 | 20.25 | 18.98 | 19.79 | +5.098% | 87,817 | +13.946% |
| 2025-05-07 | 19.34 | 19.34 | 18.71 | 18.83 | -1.774% | 62,259 | +19.756% |
| 2025-05-06 | 19.43 | 19.54 | 18.82 | 19.17 | -2.393% | 53,494 | +17.632% |
| 2025-05-05 | 19.52 | 19.96 | 19.40 | 19.64 | -1.356% | 47,774 | +14.817% |
| 2025-05-02 | 19.60 | 20.08 | 19.52 | 19.91 | +2.155% | 56,571 | +13.260% |
| 2025-05-01 | 19.28 | 19.64 | 18.79 | 19.49 | +1.775% | 48,345 | +15.700% |
| 2025-04-30 | 19.34 | 19.59 | 19.05 | 19.15 | -2.495% | 46,057 | +17.755% |
| 2025-04-29 | 19.15 | 19.69 | 18.98 | 19.64 | +3.151% | 52,041 | +14.817% |
| 2025-04-28 | 18.98 | 19.66 | 18.63 | 19.04 | +0.053% | 61,371 | +18.435% |
| 2025-04-25 | 18.52 | 19.25 | 18.52 | 19.03 | +1.874% | 44,516 | +18.497% |
| 2025-04-24 | 18.13 | 18.68 | 18.00 | 18.68 | +2.863% | 69,779 | +20.717% |
| 2025-04-23 | 19.35 | 19.83 | 18.16 | 18.16 | -4.421% | 109,704 | +24.174% |
| 2025-04-22 | 19.70 | 19.71 | 19.00 | 19.00 | -2.011% | 49,972 | +18.684% |
| 2025-04-21 | 18.37 | 19.68 | 18.06 | 19.39 | +4.981% | 241,348 | +16.297% |
| 2025-04-17 | 18.05 | 18.72 | 18.05 | 18.47 | +3.069% | 45,179 | +22.090% |
| 2025-04-16 | 18.91 | 19.20 | 17.70 | 17.92 | -5.235% | 56,661 | +25.837% |
| 2025-04-15 | 18.64 | 19.30 | 18.64 | 18.91 | 0.000% | 54,295 | +19.249% |