SNDA
Sonida Senior Living, Inc.
stockNYSE
Market OpenOct 5, 2026 11:13:20 AM EDT
37.69USD-0.027%(-0.01)64,766
37.53Bid37.83Ask0.30SpreadSNDA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 37.81 | 38.11 | 37.44 | 37.69 | -0.027% | 64,766 | 0.000% |
| 2026-10-02 | 38.17 | 38.83 | 37.63 | 37.70 | -0.185% | 532,879 | -0.027% |
| 2026-10-01 | 37.42 | 38.25 | 36.93 | 37.77 | +0.506% | 488,033 | -0.212% |
| 2026-09-30 | 37.79 | 38.09 | 37.20 | 37.58 | -0.080% | 365,712 | +0.293% |
| 2026-09-29 | 37.40 | 38.15 | 37.16 | 37.61 | 0.000% | 328,482 | +0.213% |
| 2026-09-28 | 37.84 | 38.53 | 37.32 | 37.61 | -0.265% | 271,474 | +0.213% |
| 2026-09-25 | 37.70 | 37.81 | 37.14 | 37.71 | +0.426% | 388,554 | -0.053% |
| 2026-09-24 | 37.91 | 38.03 | 37.36 | 37.55 | -0.582% | 401,294 | +0.373% |
| 2026-09-23 | 37.86 | 38.51 | 37.30 | 37.77 | -0.918% | 571,839 | -0.212% |
| 2026-09-22 | 38.42 | 38.89 | 38.12 | 38.12 | 0.000% | 353,316 | -1.128% |
| 2026-09-21 | 38.56 | 39.15 | 37.80 | 38.12 | -0.392% | 289,884 | -1.128% |
| 2026-09-18 | 38.65 | 38.75 | 38.17 | 38.27 | -1.213% | 740,770 | -1.516% |
| 2026-09-17 | 39.40 | 39.48 | 38.74 | 38.74 | -1.750% | 392,459 | -2.710% |
| 2026-09-16 | 39.91 | 40.55 | 39.20 | 39.43 | -0.655% | 331,919 | -4.413% |
| 2026-09-15 | 39.90 | 40.34 | 38.75 | 39.69 | -0.351% | 298,970 | -5.039% |
| 2026-09-14 | 39.79 | 40.80 | 39.40 | 39.83 | +0.784% | 437,623 | -5.373% |
| 2026-09-11 | 40.38 | 41.01 | 39.13 | 39.52 | -0.654% | 405,649 | -4.631% |
| 2026-09-10 | 39.76 | 40.84 | 39.36 | 39.78 | +0.531% | 391,998 | -5.254% |
| 2026-09-09 | 38.92 | 39.59 | 38.28 | 39.57 | +1.306% | 330,945 | -4.751% |
| 2026-09-08 | 37.31 | 39.69 | 37.31 | 39.06 | +3.635% | 474,658 | -3.507% |
| 2026-09-04 | 38.42 | 39.29 | 37.62 | 37.69 | -0.502% | 755,451 | 0.000% |
| 2026-09-03 | 37.69 | 38.09 | 36.94 | 37.88 | +0.798% | 523,529 | -0.502% |
| 2026-09-02 | 37.82 | 38.34 | 37.50 | 37.58 | -0.582% | 443,095 | +0.293% |
| 2026-09-01 | 37.50 | 38.85 | 37.41 | 37.80 | +0.800% | 670,593 | -0.291% |
| 2026-08-31 | 37.21 | 37.75 | 36.90 | 37.50 | +0.107% | 942,213 | +0.507% |
| 2026-08-28 | 39.26 | 39.98 | 37.41 | 37.46 | -3.949% | 597,664 | +0.614% |
| 2026-08-27 | 39.21 | 39.29 | 38.45 | 39.00 | -1.689% | 412,755 | -3.359% |
| 2026-08-26 | 41.27 | 41.69 | 39.39 | 39.67 | -3.173% | 405,750 | -4.991% |
| 2026-08-25 | 39.53 | 41.01 | 39.26 | 40.97 | +4.038% | 631,532 | -8.006% |
| 2026-08-24 | 39.61 | 40.11 | 39.30 | 39.38 | -0.455% | 326,956 | -4.292% |
| 2026-08-21 | 39.24 | 39.73 | 38.55 | 39.56 | +0.738% | 289,338 | -4.727% |
| 2026-08-20 | 40.28 | 41.20 | 39.14 | 39.27 | -3.276% | 390,193 | -4.023% |
| 2026-08-19 | 40.86 | 41.21 | 40.46 | 40.60 | +0.272% | 419,841 | -7.167% |
| 2026-08-18 | 39.23 | 40.75 | 39.14 | 40.49 | +3.741% | 544,656 | -6.915% |
| 2026-08-17 | 39.15 | 39.52 | 38.24 | 39.03 | -0.307% | 336,167 | -3.433% |
| 2026-08-14 | 39.21 | 40.13 | 39.13 | 39.15 | -0.204% | 294,039 | -3.729% |
| 2026-08-13 | 39.54 | 40.43 | 38.98 | 39.23 | +0.461% | 354,247 | -3.926% |
| 2026-08-12 | 38.75 | 39.72 | 38.44 | 39.05 | +0.334% | 478,582 | -3.483% |
| 2026-08-11 | 42.02 | 44.05 | 38.89 | 38.92 | -7.311% | 814,288 | -3.160% |
| 2026-08-10 | 38.66 | 42.10 | 38.38 | 41.99 | +4.194% | 839,193 | -10.241% |
| 2026-08-07 | 40.39 | 40.93 | 39.94 | 40.30 | -0.149% | 316,870 | -6.476% |
| 2026-08-06 | 40.16 | 40.88 | 39.91 | 40.36 | +1.331% | 380,673 | -6.615% |
| 2026-08-05 | 38.44 | 40.12 | 38.23 | 39.83 | +3.320% | 361,950 | -5.373% |
| 2026-08-04 | 39.71 | 39.93 | 38.51 | 38.55 | -4.152% | 493,652 | -2.231% |
| 2026-08-03 | 40.69 | 41.44 | 40.16 | 40.22 | -0.347% | 354,367 | -6.290% |
| 2026-07-31 | 40.25 | 40.58 | 39.03 | 40.36 | +0.498% | 320,988 | -6.615% |
| 2026-07-30 | 40.54 | 40.91 | 39.72 | 40.16 | -1.448% | 467,150 | -6.150% |
| 2026-07-29 | 42.89 | 43.87 | 40.68 | 40.75 | -5.387% | 424,003 | -7.509% |
| 2026-07-28 | 43.25 | 43.76 | 42.34 | 43.07 | +0.584% | 629,235 | -12.491% |
| 2026-07-27 | 42.75 | 44.38 | 42.54 | 42.82 | +2.710% | 772,477 | -11.980% |
| 2026-07-24 | 40.69 | 41.72 | 40.49 | 41.69 | +3.784% | 327,461 | -9.595% |
| 2026-07-23 | 39.49 | 40.26 | 39.41 | 40.17 | +0.425% | 367,325 | -6.174% |
| 2026-07-22 | 41.40 | 41.85 | 39.81 | 40.00 | -3.475% | 326,231 | -5.775% |
| 2026-07-21 | 40.71 | 41.79 | 39.26 | 41.44 | +2.195% | 302,483 | -9.049% |
| 2026-07-20 | 40.95 | 41.31 | 40.27 | 40.55 | -0.710% | 263,747 | -7.053% |
| 2026-07-17 | 40.14 | 41.79 | 40.03 | 40.84 | +0.914% | 532,141 | -7.713% |
| 2026-07-16 | 39.03 | 40.58 | 39.03 | 40.47 | +3.319% | 485,557 | -6.869% |
| 2026-07-15 | 39.90 | 40.57 | 38.98 | 39.17 | -2.124% | 374,438 | -3.778% |
| 2026-07-14 | 40.25 | 40.42 | 39.02 | 40.02 | -0.596% | 466,897 | -5.822% |
| 2026-07-13 | 40.49 | 41.64 | 40.23 | 40.26 | -0.519% | 520,169 | -6.384% |
| 2026-07-10 | 40.29 | 40.88 | 38.66 | 40.47 | -0.320% | 651,200 | -6.869% |
| 2026-07-09 | 39.92 | 40.72 | 39.46 | 40.60 | +1.424% | 418,130 | -7.167% |
| 2026-07-08 | 40.96 | 41.10 | 39.56 | 40.03 | -2.199% | 373,730 | -5.846% |
| 2026-07-07 | 41.28 | 41.92 | 40.81 | 40.93 | -0.607% | 513,997 | -7.916% |
| 2026-07-06 | 42.06 | 42.79 | 40.79 | 41.18 | -2.440% | 511,252 | -8.475% |
| 2026-07-02 | 41.90 | 42.66 | 41.55 | 42.21 | +1.150% | 639,474 | -10.708% |
| 2026-07-01 | 40.94 | 42.14 | 40.23 | 41.73 | +2.279% | 844,550 | -9.681% |
| 2026-06-30 | 39.75 | 41.91 | 39.51 | 40.80 | +2.849% | 1,043,984 | -7.623% |
| 2026-06-29 | 39.29 | 39.74 | 38.89 | 39.67 | +1.640% | 484,971 | -4.991% |
| 2026-06-26 | 39.00 | 39.94 | 38.52 | 39.03 | -0.636% | 3,873,115 | -3.433% |
| 2026-06-25 | 38.32 | 40.22 | 38.32 | 39.28 | +1.814% | 823,612 | -4.048% |
| 2026-06-24 | 36.68 | 39.81 | 36.68 | 38.58 | +5.295% | 1,416,477 | -2.307% |
| 2026-06-23 | 36.65 | 37.07 | 36.25 | 36.64 | +0.219% | 540,673 | +2.866% |
| 2026-06-22 | 35.93 | 36.56 | 35.09 | 36.56 | +1.669% | 577,232 | +3.091% |
| 2026-06-18 | 34.77 | 36.13 | 34.53 | 35.96 | +3.691% | 2,537,879 | +4.811% |
| 2026-06-17 | 35.00 | 35.59 | 34.09 | 34.68 | -0.545% | 629,542 | +8.679% |
| 2026-06-16 | 34.55 | 35.31 | 34.50 | 34.87 | +0.839% | 614,646 | +8.087% |
| 2026-06-15 | 34.97 | 35.76 | 34.39 | 34.58 | -1.341% | 606,442 | +8.994% |
| 2026-06-12 | 35.04 | 35.37 | 34.38 | 35.05 | -0.142% | 528,377 | +7.532% |
| 2026-06-11 | 36.07 | 36.70 | 35.08 | 35.10 | -2.092% | 595,420 | +7.379% |
| 2026-06-10 | 35.56 | 36.78 | 34.65 | 35.85 | +0.533% | 533,358 | +5.132% |
| 2026-06-09 | 33.71 | 35.80 | 33.71 | 35.66 | +6.480% | 590,512 | +5.693% |
| 2026-06-08 | 34.38 | 34.96 | 33.32 | 33.49 | -2.589% | 653,007 | +12.541% |
| 2026-06-05 | 33.33 | 34.58 | 32.89 | 34.38 | +3.648% | 472,603 | +9.628% |
| 2026-06-04 | 33.82 | 34.64 | 32.59 | 33.17 | -1.338% | 759,148 | +13.627% |
| 2026-06-03 | 33.66 | 34.08 | 32.96 | 33.62 | -0.089% | 604,510 | +12.106% |
| 2026-06-02 | 32.61 | 33.94 | 32.61 | 33.65 | +2.748% | 907,711 | +12.006% |
| 2026-06-01 | 34.49 | 35.27 | 32.65 | 32.75 | -7.355% | 887,363 | +15.084% |
| 2026-05-29 | 35.90 | 36.85 | 35.29 | 35.35 | -1.996% | 495,606 | +6.620% |
| 2026-05-28 | 36.95 | 37.23 | 36.00 | 36.07 | -2.907% | 474,755 | +4.491% |
| 2026-05-27 | 37.72 | 38.09 | 36.94 | 37.15 | -0.986% | 335,074 | +1.454% |
| 2026-05-26 | 37.29 | 37.77 | 36.77 | 37.52 | +1.378% | 749,858 | +0.453% |
| 2026-05-22 | 38.01 | 38.90 | 36.71 | 37.01 | -2.580% | 590,736 | +1.837% |
| 2026-05-21 | 36.03 | 38.04 | 35.86 | 37.99 | +3.713% | 939,942 | -0.790% |
| 2026-05-20 | 36.21 | 37.00 | 35.96 | 36.63 | +1.188% | 598,606 | +2.894% |
| 2026-05-19 | 36.54 | 36.84 | 35.20 | 36.20 | -2.003% | 833,258 | +4.116% |
| 2026-05-18 | 37.59 | 38.77 | 36.83 | 36.94 | -2.223% | 547,822 | +2.030% |
| 2026-05-15 | 38.35 | 38.86 | 37.60 | 37.78 | -2.074% | 496,427 | -0.238% |
| 2026-05-14 | 38.78 | 39.66 | 38.34 | 38.58 | -0.516% | 743,948 | -2.307% |
| 2026-05-13 | 37.10 | 39.34 | 36.48 | 38.78 | +4.472% | 674,105 | -2.811% |
| 2026-05-12 | 36.91 | 37.92 | 36.52 | 37.12 | +0.433% | 667,691 | +1.536% |
| 2026-05-11 | 35.16 | 37.71 | 33.10 | 36.96 | -3.423% | 977,705 | +1.975% |
| 2026-05-08 | 36.71 | 38.86 | 36.63 | 38.27 | +4.706% | 808,917 | -1.516% |
| 2026-05-07 | 37.06 | 37.55 | 35.54 | 36.55 | -1.615% | 714,633 | +3.119% |
| 2026-05-06 | 37.28 | 37.71 | 36.70 | 37.15 | -0.322% | 522,651 | +1.454% |
| 2026-05-05 | 37.45 | 37.98 | 36.70 | 37.27 | -0.374% | 487,600 | +1.127% |
| 2026-05-04 | 37.30 | 38.00 | 36.76 | 37.41 | -0.160% | 542,913 | +0.748% |
| 2026-05-01 | 38.12 | 38.98 | 37.43 | 37.47 | -1.291% | 748,080 | +0.587% |
| 2026-04-30 | 37.52 | 37.98 | 36.80 | 37.96 | +1.227% | 685,246 | -0.711% |
| 2026-04-29 | 37.70 | 38.17 | 37.28 | 37.50 | -0.794% | 579,510 | +0.507% |
| 2026-04-28 | 36.40 | 37.92 | 35.96 | 37.80 | +3.846% | 919,641 | -0.291% |
| 2026-04-27 | 36.05 | 36.99 | 35.99 | 36.40 | +1.027% | 451,205 | +3.544% |
| 2026-04-24 | 35.10 | 36.20 | 34.39 | 36.03 | +2.504% | 419,807 | +4.607% |
| 2026-04-23 | 34.00 | 35.15 | 33.95 | 35.15 | +3.140% | 543,768 | +7.226% |
| 2026-04-22 | 34.49 | 34.62 | 33.63 | 34.08 | -0.873% | 425,942 | +10.593% |
| 2026-04-21 | 34.71 | 34.95 | 33.75 | 34.38 | -0.693% | 641,989 | +9.628% |
| 2026-04-20 | 34.52 | 34.97 | 34.10 | 34.62 | -0.144% | 529,923 | +8.868% |
| 2026-04-17 | 35.53 | 36.20 | 34.34 | 34.67 | -2.117% | 653,737 | +8.711% |
| 2026-04-16 | 34.95 | 35.86 | 34.56 | 35.42 | +1.171% | 549,887 | +6.409% |
| 2026-04-15 | 34.30 | 35.07 | 34.13 | 35.01 | +1.803% | 598,424 | +7.655% |
| 2026-04-14 | 33.02 | 34.40 | 32.75 | 34.39 | +3.741% | 693,356 | +9.596% |
| 2026-04-13 | 32.81 | 33.49 | 31.44 | 33.15 | +1.750% | 487,911 | +13.695% |
| 2026-04-10 | 32.41 | 32.58 | 31.75 | 32.58 | -0.061% | 711,151 | +15.684% |
| 2026-04-09 | 32.53 | 33.11 | 31.97 | 32.60 | -0.549% | 532,215 | +15.613% |
| 2026-04-08 | 32.90 | 33.38 | 32.43 | 32.78 | +2.374% | 645,729 | +14.979% |
| 2026-04-07 | 32.38 | 32.85 | 31.98 | 32.02 | -1.386% | 399,017 | +17.708% |
| 2026-04-06 | 31.57 | 33.15 | 31.57 | 32.47 | +0.901% | 538,089 | +16.076% |
| 2026-04-02 | 31.55 | 32.20 | 30.65 | 32.18 | +0.249% | 582,362 | +17.122% |
| 2026-04-01 | 32.46 | 32.93 | 32.10 | 32.10 | -0.465% | 505,648 | +17.414% |
| 2026-03-31 | 31.67 | 32.41 | 31.03 | 32.25 | +3.200% | 689,917 | +16.868% |
| 2026-03-30 | 32.01 | 32.09 | 31.09 | 31.25 | -1.264% | 520,064 | +20.608% |
| 2026-03-27 | 32.00 | 32.52 | 31.44 | 31.65 | +0.700% | 665,575 | +19.084% |
| 2026-03-26 | 30.97 | 31.91 | 30.82 | 31.43 | +0.673% | 583,168 | +19.917% |
| 2026-03-25 | 31.84 | 32.00 | 31.00 | 31.22 | -1.015% | 661,163 | +20.724% |
| 2026-03-24 | 31.19 | 32.39 | 30.76 | 31.54 | -0.316% | 592,130 | +19.499% |
| 2026-03-23 | 32.32 | 32.57 | 31.34 | 31.64 | -0.441% | 597,340 | +19.121% |
| 2026-03-20 | 33.00 | 33.27 | 31.30 | 31.78 | -5.106% | 974,672 | +18.597% |
| 2026-03-19 | 35.47 | 36.51 | 33.26 | 33.49 | -6.843% | 1,111,194 | +12.541% |
| 2026-03-18 | 35.94 | 36.87 | 34.73 | 35.95 | -0.855% | 1,221,377 | +4.840% |
| 2026-03-17 | 35.60 | 36.53 | 34.40 | 36.26 | +0.249% | 1,418,549 | +3.944% |
| 2026-03-16 | 35.00 | 37.21 | 35.00 | 36.17 | +3.137% | 1,535,624 | +4.202% |
| 2026-03-13 | 32.82 | 35.18 | 30.85 | 35.07 | +4.344% | 1,389,539 | +7.471% |
| 2026-03-12 | 32.55 | 33.67 | 32.01 | 33.61 | -0.267% | 1,903,468 | +12.139% |
| 2026-03-11 | 35.71 | 37.02 | 32.40 | 33.70 | -9.311% | 959,364 | +11.840% |
| 2026-03-10 | 36.39 | 37.55 | 36.21 | 37.16 | +0.896% | 123,537 | +1.426% |
| 2026-03-09 | 36.62 | 37.21 | 35.81 | 36.83 | +0.519% | 87,473 | +2.335% |
| 2026-03-06 | 36.10 | 37.29 | 35.29 | 36.64 | +1.048% | 73,684 | +2.866% |
| 2026-03-05 | 36.81 | 37.57 | 35.11 | 36.26 | -2.892% | 171,751 | +3.944% |
| 2026-03-04 | 36.82 | 37.52 | 36.31 | 37.34 | +2.357% | 69,669 | +0.937% |
| 2026-03-03 | 36.17 | 36.93 | 34.95 | 36.48 | -0.055% | 155,409 | +3.317% |
| 2026-03-02 | 35.35 | 36.98 | 35.35 | 36.50 | +1.700% | 70,263 | +3.260% |
| 2026-02-27 | 35.59 | 36.40 | 35.45 | 35.89 | +0.307% | 61,982 | +5.015% |
| 2026-02-26 | 35.19 | 36.00 | 35.00 | 35.78 | +1.504% | 79,589 | +5.338% |
| 2026-02-25 | 35.36 | 35.36 | 34.50 | 35.25 | +0.628% | 43,868 | +6.922% |
| 2026-02-24 | 35.31 | 35.97 | 34.51 | 35.03 | +1.419% | 65,627 | +7.593% |
| 2026-02-23 | 34.27 | 35.07 | 34.23 | 34.54 | -0.260% | 45,718 | +9.120% |
| 2026-02-20 | 34.58 | 34.77 | 34.34 | 34.63 | -0.115% | 13,319 | +8.836% |
| 2026-02-19 | 34.30 | 34.87 | 33.88 | 34.67 | 0.000% | 36,938 | +8.711% |
| 2026-02-18 | 34.78 | 35.48 | 34.10 | 34.67 | -0.659% | 32,570 | +8.711% |
| 2026-02-17 | 34.09 | 35.25 | 34.09 | 34.90 | +2.256% | 44,688 | +7.994% |
| 2026-02-13 | 33.83 | 34.55 | 32.98 | 34.13 | +0.412% | 181,905 | +10.431% |
| 2026-02-12 | 35.08 | 35.08 | 33.81 | 33.99 | -1.990% | 31,098 | +10.886% |
| 2026-02-11 | 34.62 | 35.01 | 33.95 | 34.68 | +0.697% | 29,555 | +8.679% |
| 2026-02-10 | 34.54 | 35.26 | 34.35 | 34.44 | -0.663% | 34,342 | +9.437% |
| 2026-02-09 | 34.10 | 35.00 | 34.05 | 34.67 | +1.404% | 34,427 | +8.711% |
| 2026-02-06 | 32.66 | 34.83 | 32.66 | 34.19 | +6.445% | 84,112 | +10.237% |
| 2026-02-05 | 31.96 | 32.62 | 31.85 | 32.12 | +1.229% | 24,599 | +17.341% |
| 2026-02-04 | 32.62 | 33.26 | 31.48 | 31.73 | -2.728% | 51,615 | +18.783% |
| 2026-02-03 | 32.93 | 33.49 | 32.38 | 32.62 | -0.640% | 32,820 | +15.543% |
| 2026-02-02 | 32.24 | 32.90 | 31.49 | 32.83 | +3.077% | 343,649 | +14.804% |
| 2026-01-30 | 31.20 | 32.10 | 31.04 | 31.85 | +1.790% | 54,744 | +18.336% |
| 2026-01-29 | 30.76 | 31.50 | 30.65 | 31.29 | +1.657% | 57,052 | +20.454% |
| 2026-01-28 | 31.42 | 31.42 | 30.68 | 30.78 | -1.693% | 54,505 | +22.450% |
| 2026-01-27 | 31.68 | 31.69 | 31.02 | 31.31 | -1.355% | 51,051 | +20.377% |
| 2026-01-26 | 31.45 | 32.08 | 31.28 | 31.74 | +0.634% | 29,508 | +18.746% |
| 2026-01-23 | 31.64 | 32.13 | 31.26 | 31.54 | -0.661% | 29,397 | +19.499% |
| 2026-01-22 | 32.19 | 32.39 | 31.56 | 31.75 | -0.750% | 36,892 | +18.709% |
| 2026-01-21 | 31.54 | 32.20 | 31.48 | 31.99 | +1.847% | 34,914 | +17.818% |
| 2026-01-20 | 31.53 | 31.68 | 31.30 | 31.41 | -0.821% | 29,021 | +19.994% |
| 2026-01-16 | 31.82 | 32.10 | 31.45 | 31.67 | -0.814% | 32,541 | +19.009% |
| 2026-01-15 | 32.11 | 32.11 | 31.26 | 31.93 | +0.917% | 22,106 | +18.039% |
| 2026-01-14 | 32.03 | 32.05 | 30.99 | 31.64 | -1.156% | 35,026 | +19.121% |
| 2026-01-13 | 32.20 | 32.20 | 31.48 | 32.01 | -0.249% | 16,703 | +17.744% |
| 2026-01-12 | 32.06 | 32.27 | 31.48 | 32.09 | -0.619% | 59,262 | +17.451% |
| 2026-01-09 | 32.06 | 32.44 | 32.06 | 32.29 | -0.185% | 17,414 | +16.723% |
| 2026-01-08 | 31.91 | 32.70 | 30.79 | 32.35 | +0.435% | 17,975 | +16.507% |
| 2026-01-07 | 32.03 | 32.40 | 31.92 | 32.21 | -0.124% | 17,867 | +17.013% |
| 2026-01-06 | 31.71 | 32.59 | 31.63 | 32.25 | +0.907% | 21,311 | +16.868% |
| 2026-01-05 | 31.73 | 32.64 | 31.62 | 31.96 | +0.094% | 42,005 | +17.929% |
| 2026-01-02 | 31.83 | 32.15 | 31.55 | 31.93 | -2.085% | 30,902 | +18.039% |
| 2025-12-31 | 32.51 | 32.69 | 31.80 | 32.61 | +0.773% | 30,183 | +15.578% |
| 2025-12-30 | 32.29 | 32.54 | 31.43 | 32.36 | +0.217% | 49,131 | +16.471% |
| 2025-12-29 | 32.21 | 32.81 | 31.91 | 32.29 | +0.062% | 27,129 | +16.723% |
| 2025-12-26 | 32.30 | 32.32 | 31.86 | 32.27 | -0.370% | 33,717 | +16.796% |
| 2025-12-24 | 32.13 | 32.50 | 31.84 | 32.39 | +0.217% | 24,151 | +16.363% |
| 2025-12-23 | 32.69 | 32.72 | 32.10 | 32.32 | -1.253% | 22,716 | +16.615% |
| 2025-12-22 | 33.04 | 33.09 | 32.60 | 32.73 | -0.668% | 30,310 | +15.154% |
| 2025-12-19 | 33.19 | 33.19 | 32.39 | 32.95 | +0.030% | 75,146 | +14.385% |
| 2025-12-18 | 31.10 | 33.20 | 31.05 | 32.94 | +5.645% | 75,932 | +14.420% |
| 2025-12-17 | 31.24 | 31.24 | 30.78 | 31.18 | -1.110% | 55,184 | +20.879% |
| 2025-12-16 | 31.49 | 31.68 | 31.38 | 31.53 | -0.190% | 19,269 | +19.537% |
| 2025-12-15 | 31.63 | 32.04 | 31.26 | 31.59 | +1.838% | 60,714 | +19.310% |
| 2025-12-12 | 31.01 | 31.36 | 30.70 | 31.02 | +0.421% | 35,256 | +21.502% |
| 2025-12-11 | 31.05 | 31.75 | 30.30 | 30.89 | +0.130% | 68,054 | +22.014% |
| 2025-12-10 | 30.48 | 31.43 | 30.36 | 30.85 | +1.181% | 100,504 | +22.172% |
| 2025-12-09 | 29.66 | 30.87 | 29.66 | 30.49 | +0.197% | 44,494 | +23.614% |
| 2025-12-08 | 31.08 | 31.30 | 30.18 | 30.43 | -1.169% | 39,256 | +23.858% |
| 2025-12-05 | 30.41 | 31.00 | 30.22 | 30.79 | +1.617% | 55,282 | +22.410% |
| 2025-12-04 | 30.60 | 30.85 | 30.07 | 30.30 | -0.753% | 63,578 | +24.389% |
| 2025-12-03 | 31.39 | 31.39 | 30.00 | 30.53 | -2.210% | 57,004 | +23.452% |
| 2025-12-02 | 31.71 | 32.15 | 31.22 | 31.22 | -2.438% | 89,128 | +20.724% |
| 2025-12-01 | 32.25 | 32.75 | 31.70 | 32.00 | -1.235% | 58,760 | +17.781% |
| 2025-11-28 | 32.70 | 32.70 | 32.19 | 32.40 | -1.699% | 21,816 | +16.327% |
| 2025-11-26 | 32.91 | 33.08 | 32.59 | 32.96 | -0.633% | 28,893 | +14.351% |
| 2025-11-25 | 32.29 | 33.48 | 32.29 | 33.17 | +3.044% | 31,068 | +13.627% |
| 2025-11-24 | 32.48 | 33.01 | 32.16 | 32.19 | -1.258% | 22,560 | +17.086% |
| 2025-11-21 | 32.38 | 32.74 | 32.38 | 32.60 | +1.843% | 30,897 | +15.613% |
| 2025-11-20 | 32.73 | 32.73 | 31.94 | 32.01 | -0.435% | 66,570 | +17.744% |
| 2025-11-19 | 31.98 | 32.50 | 31.92 | 32.15 | +0.532% | 31,365 | +17.232% |
| 2025-11-18 | 32.15 | 32.49 | 31.62 | 31.98 | -0.094% | 39,728 | +17.855% |
| 2025-11-17 | 32.05 | 33.50 | 31.77 | 32.01 | -0.775% | 67,261 | +17.744% |
| 2025-11-14 | 31.73 | 32.52 | 31.73 | 32.26 | +0.781% | 50,510 | +16.832% |
| 2025-11-13 | 32.05 | 32.32 | 31.56 | 32.01 | -0.125% | 245,631 | +17.744% |
| 2025-11-12 | 31.70 | 32.32 | 31.18 | 32.05 | +0.188% | 74,997 | +17.598% |
| 2025-11-11 | 32.17 | 32.43 | 31.72 | 31.99 | -0.652% | 94,599 | +17.818% |
| 2025-11-10 | 32.28 | 33.25 | 31.95 | 32.20 | +0.405% | 44,385 | +17.050% |
| 2025-11-07 | 31.02 | 32.59 | 31.02 | 32.07 | +2.854% | 115,806 | +17.524% |
| 2025-11-06 | 29.66 | 31.45 | 29.50 | 31.18 | +5.623% | 110,068 | +20.879% |
| 2025-11-05 | 26.10 | 29.63 | 26.10 | 29.52 | +14.685% | 180,862 | +27.676% |
| 2025-11-04 | 25.43 | 26.20 | 25.30 | 25.74 | +0.468% | 11,798 | +46.426% |
| 2025-11-03 | 25.11 | 25.98 | 24.95 | 25.62 | -1.081% | 21,660 | +47.112% |
| 2025-10-31 | 25.30 | 26.07 | 25.30 | 25.90 | +1.449% | 8,754 | +45.521% |
| 2025-10-30 | 25.39 | 26.45 | 25.25 | 25.53 | -0.777% | 31,441 | +47.630% |
| 2025-10-29 | 26.01 | 26.25 | 25.35 | 25.73 | -1.681% | 16,269 | +46.483% |
| 2025-10-28 | 26.20 | 26.82 | 26.00 | 26.17 | +0.076% | 7,747 | +44.020% |
| 2025-10-27 | 26.59 | 27.16 | 26.02 | 26.15 | -1.209% | 13,495 | +44.130% |
| 2025-10-24 | 26.45 | 26.84 | 26.30 | 26.47 | +1.262% | 10,731 | +42.388% |
| 2025-10-23 | 26.22 | 26.53 | 26.00 | 26.14 | -0.533% | 9,976 | +44.185% |
| 2025-10-22 | 26.13 | 26.50 | 25.50 | 26.28 | +0.922% | 15,122 | +43.417% |
| 2025-10-21 | 26.40 | 27.70 | 25.68 | 26.04 | -2.581% | 38,021 | +44.739% |
| 2025-10-20 | 26.26 | 27.04 | 26.26 | 26.73 | +2.335% | 13,503 | +41.003% |
| 2025-10-17 | 26.36 | 26.57 | 25.93 | 26.12 | -0.873% | 31,469 | +44.296% |
| 2025-10-16 | 27.07 | 27.07 | 26.26 | 26.35 | +0.573% | 29,295 | +43.036% |
| 2025-10-15 | 26.36 | 26.57 | 25.97 | 26.20 | -0.720% | 12,087 | +43.855% |
| 2025-10-14 | 25.95 | 26.52 | 25.26 | 26.39 | +0.995% | 21,392 | +42.819% |
| 2025-10-13 | 25.97 | 26.19 | 25.97 | 26.13 | +1.005% | 9,003 | +44.240% |
| 2025-10-10 | 26.71 | 26.71 | 25.61 | 25.87 | -3.398% | 37,654 | +45.690% |
| 2025-10-09 | 26.51 | 27.06 | 26.51 | 26.78 | +0.563% | 14,327 | +40.739% |
| 2025-10-08 | 26.80 | 26.83 | 26.30 | 26.63 | +0.038% | 5,723 | +41.532% |
| 2025-10-07 | 26.60 | 27.05 | 26.24 | 26.62 | +0.910% | 23,869 | +41.585% |
| 2025-10-06 | 26.84 | 27.02 | 26.22 | 26.38 | -1.050% | 11,412 | +42.873% |
| 2025-10-03 | 26.96 | 27.06 | 26.66 | 26.66 | -0.892% | 12,822 | +41.373% |
| 2025-10-02 | 27.61 | 27.61 | 26.73 | 26.90 | -2.677% | 26,314 | +40.112% |
| 2025-10-01 | 27.42 | 27.84 | 27.36 | 27.64 | -0.289% | 14,619 | +36.360% |
| 2025-09-30 | 27.56 | 27.79 | 27.36 | 27.72 | +0.253% | 17,473 | +35.967% |
| 2025-09-29 | 27.66 | 27.99 | 27.41 | 27.65 | +0.145% | 7,485 | +36.311% |
| 2025-09-26 | 27.29 | 27.69 | 27.16 | 27.61 | +0.840% | 12,357 | +36.509% |
| 2025-09-25 | 27.96 | 28.17 | 27.34 | 27.38 | -3.251% | 39,510 | +37.655% |
| 2025-09-24 | 28.40 | 28.71 | 28.14 | 28.30 | -0.841% | 19,432 | +33.180% |
| 2025-09-23 | 28.10 | 28.97 | 28.10 | 28.54 | +1.602% | 21,587 | +32.060% |
| 2025-09-22 | 26.58 | 28.22 | 26.58 | 28.09 | +4.463% | 24,595 | +34.176% |
| 2025-09-19 | 26.72 | 26.89 | 26.20 | 26.89 | +0.712% | 127,880 | +40.164% |
| 2025-09-18 | 26.79 | 27.11 | 26.34 | 26.70 | +1.213% | 48,068 | +41.161% |
| 2025-09-17 | 26.12 | 27.27 | 26.12 | 26.38 | +0.610% | 28,075 | +42.873% |
| 2025-09-16 | 26.72 | 27.08 | 26.10 | 26.22 | -2.383% | 15,792 | +43.745% |
| 2025-09-15 | 26.59 | 27.22 | 26.59 | 26.86 | +1.206% | 15,353 | +40.320% |
| 2025-09-12 | 26.24 | 26.88 | 25.75 | 26.54 | +1.881% | 21,396 | +42.012% |
| 2025-09-11 | 26.31 | 26.31 | 25.74 | 26.05 | -0.420% | 21,924 | +44.683% |
| 2025-09-10 | 25.81 | 26.83 | 25.72 | 26.16 | +1.278% | 31,241 | +44.075% |
| 2025-09-09 | 26.10 | 26.10 | 25.57 | 25.83 | -0.616% | 18,895 | +45.916% |
| 2025-09-08 | 25.88 | 26.11 | 25.66 | 25.99 | +0.736% | 17,766 | +45.017% |
| 2025-09-05 | 25.83 | 26.09 | 25.61 | 25.80 | -0.116% | 10,828 | +46.085% |
| 2025-09-04 | 25.34 | 25.92 | 25.27 | 25.83 | +2.014% | 28,562 | +45.916% |
| 2025-09-03 | 25.43 | 25.56 | 25.28 | 25.32 | -0.706% | 9,890 | +48.855% |
| 2025-09-02 | 25.53 | 25.90 | 25.19 | 25.50 | -1.544% | 19,631 | +47.804% |
| 2025-08-29 | 26.96 | 26.96 | 25.67 | 25.90 | -0.804% | 16,092 | +45.521% |
| 2025-08-28 | 26.43 | 26.43 | 26.11 | 26.11 | -0.267% | 6,232 | +44.351% |
| 2025-08-27 | 26.14 | 26.68 | 26.13 | 26.18 | -0.494% | 10,982 | +43.965% |
| 2025-08-26 | 26.25 | 26.39 | 26.14 | 26.31 | +0.959% | 12,042 | +43.254% |
| 2025-08-25 | 26.41 | 26.51 | 26.06 | 26.06 | -2.030% | 10,853 | +44.628% |
| 2025-08-22 | 25.93 | 26.79 | 25.93 | 26.60 | +3.381% | 24,216 | +41.692% |
| 2025-08-21 | 25.55 | 25.90 | 25.20 | 25.73 | +0.390% | 16,016 | +46.483% |
| 2025-08-20 | 25.36 | 25.78 | 25.03 | 25.63 | +1.184% | 22,115 | +47.054% |
| 2025-08-19 | 25.06 | 25.62 | 25.06 | 25.33 | 0.000% | 11,577 | +48.796% |
| 2025-08-18 | 25.17 | 25.45 | 24.65 | 25.33 | +0.237% | 8,935 | +48.796% |
| 2025-08-15 | 25.60 | 25.60 | 25.04 | 25.27 | -1.173% | 12,254 | +49.149% |
| 2025-08-14 | 25.81 | 26.31 | 25.19 | 25.57 | -1.578% | 13,807 | +47.399% |
| 2025-08-13 | 25.69 | 26.39 | 25.33 | 25.98 | +1.882% | 29,837 | +45.073% |
| 2025-08-12 | 24.56 | 25.65 | 24.01 | 25.50 | +3.406% | 24,679 | +47.804% |
| 2025-08-11 | 24.12 | 25.00 | 23.98 | 24.66 | +1.148% | 33,883 | +52.839% |
| 2025-08-08 | 24.41 | 24.60 | 23.93 | 24.38 | +0.453% | 20,400 | +54.594% |
| 2025-08-07 | 24.86 | 24.86 | 23.90 | 24.27 | -1.820% | 18,541 | +55.295% |
| 2025-08-06 | 24.46 | 24.72 | 24.14 | 24.72 | +2.107% | 26,353 | +52.468% |
| 2025-08-05 | 24.50 | 24.53 | 23.78 | 24.21 | -0.247% | 35,483 | +55.679% |
| 2025-08-04 | 24.11 | 24.43 | 23.80 | 24.27 | +1.463% | 24,363 | +55.295% |
| 2025-08-01 | 24.22 | 24.24 | 23.80 | 23.92 | -2.048% | 24,363 | +57.567% |
| 2025-07-31 | 24.98 | 25.23 | 24.33 | 24.42 | -2.163% | 14,742 | +54.341% |
| 2025-07-30 | 25.03 | 25.84 | 24.39 | 24.96 | +0.483% | 20,683 | +51.002% |
| 2025-07-29 | 24.88 | 25.07 | 24.50 | 24.84 | +0.242% | 16,539 | +51.731% |
| 2025-07-28 | 24.48 | 24.96 | 24.46 | 24.78 | +1.391% | 10,058 | +52.098% |
| 2025-07-25 | 24.50 | 24.71 | 24.27 | 24.44 | -0.326% | 10,456 | +54.214% |
| 2025-07-24 | 24.74 | 24.96 | 24.37 | 24.52 | -1.920% | 8,399 | +53.711% |
| 2025-07-23 | 25.07 | 25.14 | 24.75 | 25.00 | +0.847% | 11,469 | +50.760% |
| 2025-07-22 | 24.98 | 25.33 | 24.57 | 24.79 | -0.161% | 25,064 | +52.037% |
| 2025-07-21 | 24.79 | 25.60 | 24.65 | 24.83 | +0.486% | 17,910 | +51.792% |
| 2025-07-18 | 25.45 | 25.77 | 24.65 | 24.71 | -2.061% | 24,191 | +52.529% |
| 2025-07-17 | 24.95 | 25.43 | 24.71 | 25.23 | +0.638% | 19,097 | +49.386% |
| 2025-07-16 | 25.34 | 25.43 | 24.91 | 25.07 | +0.080% | 20,344 | +50.339% |
| 2025-07-15 | 25.87 | 25.87 | 25.03 | 25.05 | -3.057% | 25,313 | +50.459% |
| 2025-07-14 | 25.83 | 25.88 | 25.68 | 25.84 | +1.095% | 13,532 | +45.859% |
| 2025-07-11 | 25.64 | 25.64 | 25.33 | 25.56 | -0.776% | 10,240 | +47.457% |
| 2025-07-10 | 25.77 | 25.93 | 25.64 | 25.76 | +0.429% | 22,118 | +46.312% |
| 2025-07-09 | 25.11 | 25.93 | 24.91 | 25.65 | +3.427% | 22,470 | +46.940% |
| 2025-07-08 | 25.04 | 25.13 | 24.73 | 24.80 | +0.446% | 16,680 | +51.976% |
| 2025-07-07 | 25.24 | 25.59 | 24.64 | 24.69 | -3.062% | 17,636 | +52.653% |
| 2025-07-03 | 25.18 | 25.50 | 25.07 | 25.47 | +2.207% | 13,289 | +47.978% |
| 2025-07-02 | 24.17 | 24.98 | 24.09 | 24.92 | +3.188% | 33,610 | +51.244% |
| 2025-07-01 | 24.89 | 24.99 | 24.07 | 24.15 | -3.206% | 25,515 | +56.066% |
| 2025-06-30 | 25.39 | 25.39 | 24.67 | 24.95 | -0.835% | 26,552 | +51.062% |
| 2025-06-27 | 24.35 | 25.19 | 24.10 | 25.16 | +3.326% | 166,228 | +49.801% |
| 2025-06-26 | 24.14 | 24.40 | 24.07 | 24.35 | +0.870% | 10,397 | +54.784% |
| 2025-06-25 | 24.58 | 24.59 | 23.99 | 24.14 | -1.590% | 14,126 | +56.131% |
| 2025-06-24 | 24.49 | 24.74 | 24.38 | 24.53 | +1.196% | 17,754 | +53.649% |
| 2025-06-23 | 23.80 | 24.35 | 23.66 | 24.24 | +1.084% | 22,919 | +55.487% |
| 2025-06-20 | 24.19 | 24.56 | 23.86 | 23.98 | -0.374% | 26,893 | +57.173% |
| 2025-06-18 | 23.96 | 24.57 | 23.96 | 24.07 | +0.042% | 12,109 | +56.585% |
| 2025-06-17 | 23.98 | 24.93 | 23.98 | 24.06 | -0.906% | 22,101 | +56.650% |
| 2025-06-16 | 24.20 | 24.42 | 24.19 | 24.28 | +1.167% | 11,527 | +55.231% |
| 2025-06-13 | 24.60 | 24.60 | 23.85 | 24.00 | -3.030% | 45,926 | +57.042% |
| 2025-06-12 | 25.22 | 25.23 | 24.71 | 24.75 | -1.551% | 10,829 | +52.283% |
| 2025-06-11 | 25.09 | 25.42 | 24.49 | 25.14 | +0.040% | 28,761 | +49.920% |
| 2025-06-10 | 25.26 | 25.54 | 25.05 | 25.13 | +0.480% | 16,550 | +49.980% |
| 2025-06-09 | 25.44 | 25.44 | 24.67 | 25.01 | -1.380% | 19,847 | +50.700% |
| 2025-06-06 | 24.68 | 25.57 | 24.68 | 25.36 | +3.510% | 24,800 | +48.620% |
| 2025-06-05 | 24.44 | 24.62 | 24.32 | 24.50 | +0.492% | 17,286 | +53.837% |
| 2025-06-04 | 24.55 | 24.96 | 24.19 | 24.38 | -1.055% | 21,191 | +54.594% |
| 2025-06-03 | 24.48 | 24.80 | 24.29 | 24.64 | +1.692% | 19,047 | +52.963% |
| 2025-06-02 | 24.34 | 24.34 | 24.15 | 24.23 | -0.697% | 23,153 | +55.551% |
| 2025-05-30 | 24.35 | 24.77 | 24.22 | 24.40 | -0.082% | 40,976 | +54.467% |
| 2025-05-29 | 24.58 | 24.71 | 24.31 | 24.42 | -0.893% | 12,679 | +54.341% |
| 2025-05-28 | 25.02 | 25.02 | 24.52 | 24.64 | -1.322% | 28,467 | +52.963% |
| 2025-05-27 | 25.03 | 25.14 | 24.70 | 24.97 | +1.877% | 50,455 | +50.941% |
| 2025-05-23 | 24.27 | 24.80 | 24.23 | 24.51 | -0.487% | 32,205 | +53.774% |
| 2025-05-22 | 24.95 | 24.95 | 24.43 | 24.63 | -0.525% | 26,474 | +53.025% |
| 2025-05-21 | 25.39 | 25.42 | 24.63 | 24.76 | -3.394% | 33,646 | +52.221% |
| 2025-05-20 | 26.10 | 26.11 | 25.52 | 25.63 | -2.026% | 15,276 | +47.054% |
| 2025-05-19 | 25.83 | 26.21 | 25.83 | 26.16 | -0.191% | 28,285 | +44.075% |
| 2025-05-16 | 26.15 | 26.36 | 26.05 | 26.21 | +0.229% | 46,624 | +43.800% |
| 2025-05-15 | 26.20 | 26.46 | 25.46 | 26.15 | -0.608% | 44,942 | +44.130% |
| 2025-05-14 | 26.98 | 26.98 | 26.16 | 26.31 | -2.592% | 67,854 | +43.254% |
| 2025-05-13 | 27.00 | 27.01 | 26.54 | 27.01 | -0.442% | 78,890 | +39.541% |
| 2025-05-12 | 25.57 | 27.85 | 25.13 | 27.13 | +9.838% | 58,659 | +38.924% |
| 2025-05-09 | 24.41 | 24.88 | 24.23 | 24.70 | +0.447% | 31,472 | +52.591% |
| 2025-05-08 | 24.20 | 24.99 | 24.05 | 24.59 | +2.629% | 37,215 | +53.274% |
| 2025-05-07 | 23.67 | 24.44 | 23.52 | 23.96 | +2.656% | 17,857 | +57.304% |
| 2025-05-06 | 23.62 | 23.66 | 22.93 | 23.34 | -1.519% | 31,721 | +61.482% |
| 2025-05-05 | 23.71 | 24.24 | 23.38 | 23.70 | -1.578% | 17,048 | +59.030% |
| 2025-05-02 | 23.56 | 24.57 | 23.50 | 24.08 | +3.704% | 29,558 | +56.520% |
| 2025-05-01 | 23.01 | 23.49 | 22.26 | 23.22 | 0.000% | 21,723 | +62.317% |
| 2025-04-30 | 23.27 | 23.70 | 22.77 | 23.22 | -0.981% | 46,077 | +62.317% |
| 2025-04-29 | 22.40 | 23.50 | 22.40 | 23.45 | +4.688% | 25,299 | +60.725% |
| 2025-04-28 | 22.21 | 22.62 | 21.61 | 22.40 | +0.584% | 10,036 | +68.259% |
| 2025-04-25 | 22.25 | 22.46 | 21.54 | 22.27 | -0.090% | 24,917 | +69.241% |
| 2025-04-24 | 21.88 | 22.51 | 21.88 | 22.29 | +2.342% | 17,940 | +69.089% |
| 2025-04-23 | 21.37 | 22.15 | 21.37 | 21.78 | +4.161% | 18,656 | +73.049% |
| 2025-04-22 | 20.63 | 21.16 | 20.30 | 20.91 | +1.950% | 43,254 | +80.249% |
| 2025-04-21 | 21.01 | 21.19 | 20.30 | 20.51 | -4.159% | 21,959 | +83.764% |
| 2025-04-17 | 21.70 | 22.35 | 21.26 | 21.40 | -1.609% | 58,098 | +76.121% |
| 2025-04-16 | 21.80 | 22.09 | 21.18 | 21.75 | +0.046% | 34,701 | +73.287% |
| 2025-04-15 | 21.65 | 22.44 | 21.45 | 21.74 | 0.000% | 41,263 | +73.367% |