Dark

SPH
Suburban Propane Partners L P
stock NYSE

At Close

Jun 30, 2026 3:59:45 PM EDT

17.09USD-2.287%(-0.40)84,871

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 30, 2026 8:59:30 AM EDT

17.49USD0.000%(0.00)100

After-hours

Jun 30, 2026 4:10:30 PM EDT

17.10USD+0.059%(+0.01)5,124

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	17.4200	17.5500	17.070100	17.1000	-2.230%	84,871	0.000%
2026-06-29	17.4700	17.6000	17.350000	17.4900	+0.575%	96,039	-2.230%
2026-06-26	17.3000	17.6099	17.200000	17.3900	-0.057%	164,989	-1.668%
2026-06-25	16.9000	17.4500	16.900000	17.4000	+2.959%	121,039	-1.724%
2026-06-24	17.5000	17.5000	16.900000	16.9000	-3.704%	263,395	+1.183%
2026-06-23	17.1700	17.5900	17.010000	17.5500	+3.296%	159,052	-2.564%
2026-06-22	16.8350	17.2700	16.630000	16.9900	+2.659%	205,748	+0.647%
2026-06-18	17.0300	17.0950	16.530000	16.5500	-2.071%	2,687,521	+3.323%
2026-06-17	17.1600	17.4000	16.630000	16.9000	-1.573%	451,599	+1.183%
2026-06-16	17.4100	17.7006	17.140000	17.1700	-1.605%	310,376	-0.408%
2026-06-15	17.9000	18.0000	17.370000	17.4500	-2.296%	404,766	-2.006%
2026-06-12	18.8400	18.9400	17.800000	17.8600	-5.752%	521,809	-4.255%
2026-06-11	19.2700	19.4900	18.830000	18.9500	-0.941%	157,380	-9.763%
2026-06-10	19.1900	19.5600	19.120000	19.1300	+0.578%	142,791	-10.612%
2026-06-09	19.0000	19.3900	19.000000	19.0200	-0.523%	147,128	-10.095%
2026-06-08	19.1500	19.4850	19.030000	19.1200	-0.675%	90,868	-10.565%
2026-06-05	19.5000	19.6172	19.060000	19.2500	-0.875%	93,409	-11.169%
2026-06-04	19.0400	19.4728	19.020000	19.4200	+2.157%	132,484	-11.946%
2026-06-03	19.2500	19.5100	19.010000	19.0100	-1.400%	117,949	-10.047%
2026-06-02	19.2200	19.4750	19.114500	19.2800	+0.626%	163,256	-11.307%
2026-06-01	19.2500	19.4850	19.050000	19.1600	-1.237%	219,661	-10.752%
2026-05-29	19.5000	19.5950	19.310000	19.4000	-0.818%	115,848	-11.856%
2026-05-28	19.6100	19.8512	19.500000	19.5600	-0.407%	82,573	-12.577%
2026-05-27	19.9000	20.1000	19.630000	19.6400	-1.603%	150,497	-12.933%
2026-05-26	20.1700	20.2875	19.900000	19.9600	-1.626%	173,097	-14.329%
2026-05-22	20.1200	20.3699	20.020000	20.2900	+0.545%	109,667	-15.722%
2026-05-21	20.2800	20.4911	20.000000	20.1800	-1.175%	95,859	-15.263%
2026-05-20	20.3600	20.5300	20.090000	20.4200	-0.098%	95,667	-16.259%
2026-05-19	20.2300	20.5300	19.964000	20.4400	+1.038%	139,238	-16.341%
2026-05-18	19.9500	20.2700	19.860000	20.2300	+1.150%	94,462	-15.472%
2026-05-15	20.3000	20.4900	20.000000	20.0000	-0.843%	92,501	-14.500%
2026-05-14	19.6200	20.2000	19.554500	20.1700	+2.803%	342,371	-15.221%
2026-05-13	19.7000	19.8700	19.360000	19.6200	-1.308%	168,978	-12.844%
2026-05-12	19.6700	20.0700	19.310000	19.8800	+1.377%	239,839	-13.984%
2026-05-11	19.7500	19.8150	18.860000	19.6100	-0.254%	313,307	-12.800%
2026-05-08	19.3000	19.6800	19.170100	19.6600	+0.306%	162,019	-13.021%
2026-05-07	19.0000	19.6000	18.789100	19.6000	+3.158%	169,271	-12.755%
2026-05-06	19.2200	19.5000	19.000000	19.0000	-2.062%	224,170	-10.000%
2026-05-05	19.6500	19.8399	19.400000	19.4000	-3.000%	130,164	-11.856%
2026-05-04	19.9300	20.3700	19.810000	20.0000	+0.553%	320,620	-14.500%
2026-05-01	20.0400	20.0600	19.540000	19.8900	-1.045%	166,960	-14.027%
2026-04-30	19.4400	20.1400	19.440000	20.1000	+2.551%	119,047	-14.925%
2026-04-29	19.5800	19.7200	19.400000	19.6000	-0.204%	63,899	-12.755%
2026-04-28	19.3400	19.6500	19.340000	19.6400	+1.762%	88,724	-12.933%
2026-04-27	19.3000	19.6600	19.250000	19.3000	0.000%	66,626	-11.399%
2026-04-24	19.5700	19.5700	19.240000	19.3000	-0.873%	64,506	-11.399%
2026-04-23	19.1900	19.5800	19.010000	19.4700	+2.258%	78,997	-12.173%
2026-04-22	18.9500	19.2500	18.830000	19.0400	+0.211%	139,864	-10.189%
2026-04-21	18.6600	19.2000	18.660000	19.0000	+1.387%	92,995	-10.000%
2026-04-20	18.9600	19.0900	18.670000	18.7400	-0.689%	107,117	-8.751%
2026-04-17	18.7900	19.0700	18.300000	18.8700	-0.159%	147,878	-9.380%
2026-04-16	19.3100	19.4600	18.880000	18.9000	-1.818%	149,968	-9.524%
2026-04-15	19.6000	19.6000	19.250000	19.2500	-1.936%	84,762	-11.169%
2026-04-14	19.5100	19.6550	19.260000	19.6300	-0.102%	79,007	-12.888%
2026-04-13	19.8300	19.9800	19.450000	19.6500	-0.405%	66,317	-12.977%
2026-04-10	19.9000	20.0900	19.710100	19.7300	-1.399%	56,676	-13.330%
2026-04-09	20.1800	20.3200	19.950000	20.0100	-1.039%	56,456	-14.543%
2026-04-08	20.0000	20.2600	19.730000	20.2200	+0.898%	108,706	-15.430%
2026-04-07	19.8100	20.1000	19.810000	20.0400	+1.314%	78,648	-14.671%
2026-04-06	19.4700	19.8100	19.350000	19.7800	+0.867%	68,954	-13.549%
2026-04-02	20.1000	20.2099	19.560000	19.6100	-1.950%	98,240	-12.800%
2026-04-01	19.5700	20.0200	19.000000	20.0000	+1.574%	165,535	-14.500%
2026-03-31	20.1500	20.2700	19.610000	19.6900	-2.573%	169,310	-13.154%
2026-03-30	20.5000	20.5000	20.050000	20.2100	-0.834%	75,261	-15.388%
2026-03-27	20.1700	20.5800	20.160000	20.3800	-0.682%	59,991	-16.094%
2026-03-26	20.2500	20.5200	20.200000	20.5200	+1.333%	74,368	-16.667%
2026-03-25	20.5000	20.5100	20.250000	20.2500	-1.026%	62,647	-15.556%
2026-03-24	20.1000	20.6000	20.100000	20.4600	+1.037%	87,256	-16.422%
2026-03-23	20.3800	20.5200	20.100000	20.2500	+0.746%	109,819	-15.556%
2026-03-20	20.5000	20.7194	20.100000	20.1000	-2.332%	301,274	-14.925%
2026-03-19	20.4300	20.6165	20.200000	20.5800	+0.685%	109,982	-16.910%
2026-03-18	20.5500	20.5500	20.260000	20.4400	-0.438%	51,344	-16.341%
2026-03-17	20.3900	20.6400	20.324200	20.5300	+0.489%	62,430	-16.707%
2026-03-16	20.5600	20.5700	20.230000	20.4300	+0.098%	91,656	-16.300%
2026-03-13	20.5900	20.7600	20.160000	20.4100	-1.066%	127,319	-16.218%
2026-03-12	20.4700	20.8000	20.365000	20.6300	+0.979%	121,868	-17.111%
2026-03-11	20.4500	20.6500	20.210100	20.4300	-0.341%	81,104	-16.300%
2026-03-10	20.3700	20.6900	20.220000	20.5000	-0.146%	114,841	-16.585%
2026-03-09	20.1100	20.5400	20.000000	20.5300	+1.383%	106,423	-16.707%
2026-03-06	20.7000	20.7000	20.185000	20.2500	-2.079%	88,862	-15.556%
2026-03-05	20.5500	20.7500	20.324800	20.6800	+0.194%	164,083	-17.311%
2026-03-04	20.5200	20.6400	20.150100	20.6400	+0.243%	79,893	-17.151%
2026-03-03	20.5000	20.5900	20.132900	20.5900	+0.049%	130,080	-16.950%
2026-03-02	20.4900	20.7000	20.210000	20.5800	+1.379%	165,212	-16.910%
2026-02-27	20.3200	20.4600	20.050100	20.3000	-0.441%	106,274	-15.764%
2026-02-26	20.1600	20.4900	20.090000	20.3900	+0.791%	113,475	-16.135%
2026-02-25	20.2000	20.3300	19.908000	20.2300	+0.049%	143,640	-15.472%
2026-02-24	20.4000	20.5000	20.160000	20.2200	-1.462%	102,766	-15.430%
2026-02-23	20.3400	20.5500	20.200100	20.5200	+1.283%	160,775	-16.667%
2026-02-20	20.4700	20.4899	20.170000	20.2600	-0.832%	133,015	-15.597%
2026-02-19	20.2200	20.4600	20.022000	20.4300	+0.889%	196,869	-16.300%
2026-02-18	20.3900	20.5400	20.200000	20.2500	-0.148%	146,880	-15.556%
2026-02-17	20.2600	20.4700	20.000000	20.2800	+0.099%	202,307	-15.680%
2026-02-13	20.0100	20.5500	19.939000	20.2600	+1.249%	301,745	-15.597%
2026-02-12	20.0000	20.2100	19.830000	20.0100	-0.200%	134,025	-14.543%
2026-02-11	20.0500	20.2200	19.860000	20.0500	0.000%	130,072	-14.713%
2026-02-10	20.1400	20.2400	19.750000	20.0500	0.000%	222,906	-14.713%
2026-02-09	19.8600	20.1800	19.554700	20.0500	+1.519%	229,303	-14.713%
2026-02-06	19.9500	20.1900	19.310000	19.7500	-1.888%	131,785	-13.418%
2026-02-05	19.9200	20.1500	19.410000	20.1300	+0.600%	148,740	-15.052%
2026-02-04	19.9200	20.2150	19.900000	20.0100	-0.842%	143,409	-14.543%
2026-02-03	19.9600	20.2300	19.900000	20.1800	-0.099%	141,312	-15.263%
2026-02-02	20.0900	20.4950	20.020000	20.2000	+0.149%	281,216	-15.347%
2026-01-30	20.2800	20.3899	19.800000	20.1700	-1.176%	173,876	-15.221%
2026-01-29	20.2800	20.5900	20.200000	20.4100	+1.441%	171,518	-16.218%
2026-01-28	20.2200	20.4300	20.030000	20.1200	-0.495%	122,831	-15.010%
2026-01-27	19.9300	20.3900	19.922500	20.2200	+0.999%	128,106	-15.430%
2026-01-26	19.5500	20.0700	19.450000	20.0200	+2.984%	144,501	-14.585%
2026-01-23	19.6400	19.7699	19.440000	19.4400	0.000%	122,936	-12.037%
2026-01-22	19.7000	19.7700	19.420000	19.4400	-1.018%	171,961	-12.037%
2026-01-21	19.4100	19.7000	19.310100	19.6400	+1.446%	125,730	-12.933%
2026-01-20	19.0800	19.4300	19.060000	19.3600	+0.886%	148,999	-11.674%
2026-01-16	19.1000	19.2000	18.900000	19.1900	+0.209%	101,589	-10.891%
2026-01-15	19.0800	19.1500	18.910100	19.1500	+0.262%	85,409	-10.705%
2026-01-14	18.8900	19.2100	18.890000	19.1000	+1.112%	88,135	-10.471%
2026-01-13	18.5400	18.9000	18.466700	18.8900	+1.778%	130,129	-9.476%
2026-01-12	18.4300	18.6500	18.407800	18.5600	0.000%	132,652	-7.866%
2026-01-09	18.3800	18.6000	18.380000	18.5600	+0.979%	91,188	-7.866%
2026-01-08	18.0300	18.4400	18.030000	18.3800	+2.054%	96,205	-6.964%
2026-01-07	18.0600	18.5299	17.980000	18.0100	-1.369%	225,967	-5.053%
2026-01-06	18.7200	18.7700	18.250000	18.2600	-2.717%	233,489	-6.353%
2026-01-05	18.6900	18.8100	18.390000	18.7700	+0.428%	103,948	-8.897%
2026-01-02	18.5000	18.6900	18.315400	18.6900	+0.809%	95,989	-8.507%
2025-12-31	18.8100	18.9000	18.510100	18.5400	-1.278%	122,866	-7.767%
2025-12-30	18.6200	18.7900	18.600000	18.7800	+0.697%	130,052	-8.946%
2025-12-29	18.7800	18.9000	18.540000	18.6500	-0.851%	128,105	-8.311%
2025-12-26	18.8000	18.8796	18.610100	18.8100	+0.534%	118,965	-9.091%
2025-12-24	18.7300	18.8700	18.620500	18.7100	+0.268%	41,084	-8.605%
2025-12-23	18.3700	18.7800	18.370000	18.6600	-0.107%	174,228	-8.360%
2025-12-22	18.5100	18.7550	18.430000	18.6800	+0.755%	189,722	-8.458%
2025-12-19	18.3400	18.6701	18.300000	18.5400	-1.225%	713,358	-7.767%
2025-12-18	18.6900	18.8200	18.512400	18.7700	+0.968%	114,560	-8.897%
2025-12-17	18.7300	18.8050	18.400000	18.5900	-0.800%	121,237	-8.015%
2025-12-16	18.9000	18.9400	18.630000	18.7400	-1.108%	198,186	-8.751%
2025-12-15	19.0900	19.0900	18.760000	18.9500	+0.744%	99,824	-9.763%
2025-12-12	18.9400	19.0900	18.761000	18.8100	-1.104%	106,751	-9.091%
2025-12-11	18.9600	19.2400	18.940000	19.0200	0.000%	151,955	-10.095%
2025-12-10	19.0100	19.2350	18.900000	19.0200	-0.262%	136,248	-10.095%
2025-12-09	19.1300	19.3400	19.070000	19.0700	-0.884%	102,717	-10.330%
2025-12-08	19.3900	19.4588	19.120000	19.2400	-0.311%	107,266	-11.123%
2025-12-05	19.1100	19.4800	19.100100	19.3000	+0.312%	109,710	-11.399%
2025-12-04	19.0200	19.4500	19.020000	19.2400	+0.365%	94,049	-11.123%
2025-12-03	18.9600	19.3150	18.960000	19.1700	+0.842%	146,852	-10.798%
2025-12-02	19.3100	19.5000	18.910000	19.0100	-2.513%	197,192	-10.047%
2025-12-01	19.3700	19.5900	19.300000	19.5000	-0.256%	114,328	-12.308%
2025-11-28	19.3000	19.6400	19.250000	19.5500	+1.243%	59,059	-12.532%
2025-11-26	19.1600	19.4000	19.116800	19.3100	+0.364%	90,526	-11.445%
2025-11-25	19.1100	19.2450	18.950000	19.2400	+1.370%	108,248	-11.123%
2025-11-24	18.6900	19.0900	18.615000	18.9800	+0.904%	92,650	-9.905%
2025-11-21	18.5700	18.9850	18.562600	18.8100	+0.642%	126,408	-9.091%
2025-11-20	18.6000	18.9200	18.510000	18.6900	+0.755%	119,272	-8.507%
2025-11-19	18.5200	18.7500	18.490000	18.5500	-0.429%	101,142	-7.817%
2025-11-18	18.6900	18.8900	18.520000	18.6300	-0.852%	97,835	-8.213%
2025-11-17	19.4300	19.4300	18.740000	18.7900	-3.344%	105,584	-8.994%
2025-11-14	18.9900	19.4400	18.910000	19.4400	+2.101%	112,127	-12.037%
2025-11-13	18.9400	19.0500	18.600000	19.0400	+1.655%	140,731	-10.189%
2025-11-12	18.6400	19.0000	18.620000	18.7300	0.000%	209,692	-8.703%
2025-11-11	18.6000	18.8300	18.450300	18.7300	+0.699%	157,073	-8.703%
2025-11-10	18.2900	18.6400	18.111600	18.6000	+1.695%	336,167	-8.065%
2025-11-07	18.1700	18.3000	18.020000	18.2900	-0.109%	77,958	-6.506%
2025-11-06	18.2000	18.3100	18.050400	18.3100	+0.219%	100,351	-6.608%
2025-11-05	18.2100	18.2700	17.890100	18.2700	+1.556%	151,308	-6.404%
2025-11-04	17.9800	18.0600	17.680000	17.9900	-1.371%	197,181	-4.947%
2025-11-03	18.1800	18.5799	18.180000	18.2400	+0.055%	460,620	-6.250%
2025-10-31	18.5100	18.6000	18.120000	18.2300	-1.459%	205,282	-6.199%
2025-10-30	18.3000	18.6000	18.300000	18.5000	+1.148%	103,620	-7.568%
2025-10-29	18.8800	18.9400	18.289200	18.2900	-3.074%	114,098	-6.506%
2025-10-28	18.8000	19.0200	18.620000	18.8700	-0.106%	123,035	-9.380%
2025-10-27	18.9400	19.0100	18.800000	18.8900	-0.211%	67,706	-9.476%
2025-10-24	19.0800	19.0850	18.840000	18.9300	-0.473%	77,752	-9.667%
2025-10-23	19.0800	19.0800	18.790000	19.0200	+0.316%	53,119	-10.095%
2025-10-22	18.9900	19.0600	18.750000	18.9600	+0.053%	65,954	-9.810%
2025-10-21	18.9300	19.0700	18.871000	18.9500	-0.158%	76,640	-9.763%
2025-10-20	18.7500	19.0000	18.605000	18.9800	+1.281%	119,996	-9.905%
2025-10-17	18.3800	18.7400	18.370000	18.7400	+1.462%	77,343	-8.751%
2025-10-16	18.5600	18.6954	18.330000	18.4700	-0.485%	104,244	-7.417%
2025-10-15	18.5500	18.7500	18.530000	18.5600	+0.324%	85,612	-7.866%
2025-10-14	18.2800	18.6375	18.270000	18.5000	+0.489%	133,502	-7.568%
2025-10-13	18.2500	18.5266	18.120100	18.4100	+1.769%	90,099	-7.116%
2025-10-10	18.3000	18.4600	18.040000	18.0900	-1.202%	108,406	-5.473%
2025-10-09	18.6400	18.7400	18.300000	18.3100	-1.718%	92,288	-6.608%
2025-10-08	18.7400	18.7400	18.540000	18.6300	-0.587%	73,991	-8.213%
2025-10-07	18.3700	18.7500	18.309500	18.7400	+1.848%	95,091	-8.751%
2025-10-06	18.5200	18.6084	18.400000	18.4000	-0.648%	97,762	-7.065%
2025-10-03	18.5900	18.7000	18.510000	18.5200	-0.430%	73,376	-7.667%
2025-10-02	18.4200	18.6200	18.420000	18.6000	+0.977%	83,644	-8.065%
2025-10-01	18.5900	18.6300	18.420000	18.4200	-1.233%	47,817	-7.166%
2025-09-30	18.6000	18.6500	18.370000	18.6500	+0.323%	146,186	-8.311%
2025-09-29	18.5500	18.5900	18.400000	18.5900	+0.162%	70,979	-8.015%
2025-09-26	18.6300	18.7500	18.530000	18.5600	-0.589%	75,754	-7.866%
2025-09-25	18.6700	18.6900	18.510000	18.6700	+0.161%	69,055	-8.409%
2025-09-24	18.4400	18.6500	18.380000	18.6400	+0.702%	61,184	-8.262%
2025-09-23	18.1200	18.5100	18.120000	18.5100	+1.871%	92,902	-7.618%
2025-09-22	18.2300	18.4300	18.120000	18.1700	-0.274%	143,606	-5.889%
2025-09-19	18.7500	18.7500	18.220000	18.2200	-3.137%	255,717	-6.147%
2025-09-18	18.7500	18.8600	18.640000	18.8100	+0.160%	93,168	-9.091%
2025-09-17	18.3100	18.8000	18.310000	18.7800	+1.568%	134,659	-8.946%
2025-09-16	18.5500	18.7300	18.440000	18.4900	-1.070%	98,819	-7.518%
2025-09-15	18.5000	18.7300	18.400000	18.6900	+1.191%	221,373	-8.507%
2025-09-12	18.6300	18.6450	18.380000	18.4700	-0.859%	111,314	-7.417%
2025-09-11	18.3400	18.6300	18.340000	18.6300	+1.415%	105,784	-8.213%
2025-09-10	18.4500	18.4800	18.300000	18.3700	+0.054%	91,957	-6.913%
2025-09-09	18.2100	18.4915	18.210000	18.3600	+0.164%	86,227	-6.863%
2025-09-08	18.4500	18.5100	18.130000	18.3300	-0.380%	162,064	-6.710%
2025-09-05	18.4400	18.5899	18.100000	18.4000	-0.163%	108,351	-7.065%
2025-09-04	18.5200	18.5200	18.200000	18.4300	-0.054%	83,195	-7.216%
2025-09-03	18.3800	18.6100	18.300000	18.4400	0.000%	100,001	-7.267%
2025-09-02	18.4100	18.7600	18.400000	18.4400	-1.496%	100,552	-7.267%
2025-08-29	18.5800	18.7600	18.501100	18.7200	+0.591%	57,088	-8.654%
2025-08-28	18.4300	18.6500	18.430000	18.6100	-0.321%	108,606	-8.114%
2025-08-27	18.5100	18.7499	18.380000	18.6700	+0.539%	67,466	-8.409%
2025-08-26	18.4100	18.6000	18.364100	18.5700	+0.760%	97,518	-7.916%
2025-08-25	18.7000	18.7500	18.410000	18.4300	-1.338%	88,360	-7.216%
2025-08-22	18.5200	18.7000	18.440000	18.6800	+0.864%	98,166	-8.458%
2025-08-21	18.4300	18.6100	18.350000	18.5200	+0.325%	67,853	-7.667%
2025-08-20	18.2900	18.4900	18.230000	18.4600	+0.709%	69,585	-7.367%
2025-08-19	18.4100	18.4450	18.100000	18.3300	-0.272%	96,398	-6.710%
2025-08-18	18.3700	18.4200	18.100000	18.3800	-0.271%	96,749	-6.964%
2025-08-15	18.6300	18.6900	18.370000	18.4300	-0.861%	91,144	-7.216%
2025-08-14	18.7200	18.7200	18.260000	18.5900	-0.641%	125,643	-8.015%
2025-08-13	18.4100	18.7500	18.180000	18.7100	+1.740%	178,427	-8.605%
2025-08-12	17.9800	18.4000	17.760000	18.3900	+2.451%	281,945	-7.015%
2025-08-11	17.8500	17.9700	17.660000	17.9500	+0.504%	233,063	-4.735%
2025-08-08	17.5000	18.3650	17.500000	17.8600	+2.232%	251,352	-4.255%
2025-08-07	17.8200	18.0500	17.300000	17.4700	-2.511%	205,707	-2.118%
2025-08-06	18.4000	18.5000	17.860000	17.9200	-2.130%	168,947	-4.576%
2025-08-05	18.7400	18.7400	18.220000	18.3100	-3.632%	167,883	-6.608%
2025-08-04	18.8200	19.2550	18.820000	19.0000	+0.742%	357,266	-10.000%
2025-08-01	18.8200	19.0850	18.570000	18.8600	+0.159%	213,955	-9.332%
2025-07-31	18.7400	19.0000	18.675000	18.8300	+0.534%	101,864	-9.187%
2025-07-30	18.6500	18.8000	18.550000	18.7300	+0.107%	86,479	-8.703%
2025-07-29	18.5700	18.7700	18.470100	18.7100	+1.190%	137,281	-8.605%
2025-07-28	18.5400	18.6400	18.410000	18.4900	-0.484%	70,760	-7.518%
2025-07-25	18.5000	18.6300	18.330000	18.5800	+0.541%	88,109	-7.966%
2025-07-24	18.5500	18.5800	18.370000	18.4800	-0.108%	100,495	-7.468%
2025-07-23	18.5100	18.6300	18.405000	18.5000	+0.217%	54,391	-7.568%
2025-07-22	18.2600	18.6900	18.252800	18.4600	+1.095%	89,281	-7.367%
2025-07-21	18.5000	18.5248	18.200000	18.2600	-0.761%	88,461	-6.353%
2025-07-18	18.3300	18.5399	18.330000	18.4000	+0.382%	89,768	-7.065%
2025-07-17	18.4500	18.7000	18.269500	18.3300	-1.026%	79,828	-6.710%
2025-07-16	18.7000	18.7000	18.460000	18.5200	-0.537%	82,030	-7.667%
2025-07-15	18.5000	18.6900	18.500000	18.6200	+0.431%	63,855	-8.163%
2025-07-14	18.4500	18.7000	18.450000	18.5400	+0.433%	84,672	-7.767%
2025-07-11	18.5200	18.6400	18.420000	18.4600	-0.485%	81,152	-7.367%
2025-07-10	18.4400	18.7100	18.248900	18.5500	+1.811%	113,479	-7.817%
2025-07-09	18.0800	18.2900	18.050000	18.2200	-0.164%	96,819	-6.147%
2025-07-08	18.1900	18.3350	18.115000	18.2500	0.000%	64,405	-6.301%
2025-07-07	18.2000	18.4650	18.169100	18.2500	-0.707%	103,074	-6.301%
2025-07-03	18.1900	18.4500	18.010000	18.3800	+0.492%	92,792	-6.964%
2025-07-02	18.3600	18.4850	17.860000	18.2900	+0.495%	126,787	-6.506%
2025-07-01	18.5400	18.5833	18.140000	18.2000	-1.781%	171,547	-6.044%
2025-06-30	18.6000	18.6700	18.420000	18.5300	-0.430%	92,938	-7.717%
2025-06-27	18.5600	18.9000	18.500000	18.6100	-0.214%	110,179	-8.114%
2025-06-26	18.1100	18.7300	18.100000	18.6500	+3.611%	98,504	-8.311%
2025-06-25	18.7500	18.8618	18.000000	18.0000	-4.459%	180,419	-5.000%
2025-06-24	19.0000	19.3000	18.757000	18.8400	-0.946%	231,088	-9.236%
2025-06-23	19.0500	19.4000	18.750000	19.0200	-0.105%	142,112	-10.095%
2025-06-20	18.9700	19.3900	18.830000	19.0400	+0.581%	918,792	-10.189%
2025-06-18	18.8000	18.9500	18.595000	18.9300	+1.176%	191,834	-9.667%
2025-06-17	18.7500	18.9050	18.555000	18.7100	-0.320%	160,353	-8.605%
2025-06-16	18.3600	18.9100	18.320000	18.7700	+3.302%	170,029	-8.897%
2025-06-13	18.3000	18.4499	18.010000	18.1700	-0.927%	394,669	-5.889%
2025-06-12	17.6400	18.3900	17.630000	18.3400	+3.324%	184,593	-6.761%
2025-06-11	17.9700	18.0900	17.750000	17.7500	-1.279%	197,529	-3.662%
2025-06-10	18.2300	18.3100	17.920000	17.9800	-1.371%	175,787	-4.894%
2025-06-09	18.4100	18.6050	18.100000	18.2300	-0.816%	195,018	-6.199%
2025-06-06	18.4700	18.5400	18.190000	18.3800	-0.433%	168,396	-6.964%
2025-06-05	18.3100	18.5900	18.130000	18.4600	+0.819%	240,294	-7.367%
2025-06-04	19.1300	19.2400	18.270000	18.3100	-4.286%	158,579	-6.608%
2025-06-03	18.9200	19.2500	18.810100	19.1300	+0.897%	135,318	-10.612%
2025-06-02	18.9000	19.1050	18.700000	18.9600	+0.637%	148,220	-9.810%
2025-05-30	18.8000	19.0900	18.760000	18.8400	-0.528%	84,435	-9.236%
2025-05-29	19.0000	19.1500	18.805000	18.9400	-0.838%	103,310	-9.715%
2025-05-28	19.2200	19.3772	19.000000	19.1000	-1.139%	120,561	-10.471%
2025-05-27	19.2500	19.4000	19.008800	19.3200	+0.835%	108,078	-11.491%
2025-05-23	18.8000	19.2000	18.800000	19.1600	+1.591%	121,529	-10.752%
2025-05-22	19.0000	19.0750	18.760000	18.8600	-0.580%	100,903	-9.332%
2025-05-21	19.5000	19.5000	18.920000	18.9700	-2.166%	154,270	-9.858%
2025-05-20	19.2400	19.4800	19.110000	19.3900	+0.571%	104,184	-11.810%
2025-05-19	19.2700	19.3200	19.010000	19.2800	-0.104%	87,655	-11.307%
2025-05-16	19.2600	19.5500	19.190000	19.3000	-0.567%	95,218	-11.399%
2025-05-15	19.1700	19.6200	19.080000	19.4100	+0.779%	125,355	-11.901%
2025-05-14	19.4000	19.4700	19.050000	19.2600	-1.028%	114,180	-11.215%
2025-05-13	19.3100	19.7500	19.087200	19.4600	+1.513%	174,805	-12.127%
2025-05-12	19.0600	19.3800	18.795000	19.1700	+1.375%	217,026	-10.798%
2025-05-09	19.1300	19.1400	18.710000	18.9100	+0.212%	219,475	-9.572%
2025-05-08	20.4100	20.4100	18.620000	18.8700	-5.932%	512,559	-9.380%
2025-05-07	20.0100	20.2750	19.940000	20.0600	+0.300%	150,356	-14.756%
2025-05-06	20.1500	20.2000	19.670000	20.0000	-1.575%	114,229	-14.500%
2025-05-05	20.7000	20.7000	20.250000	20.3200	-0.830%	176,152	-15.846%
2025-05-02	20.2600	20.6400	20.130000	20.4900	+2.246%	93,436	-16.545%
2025-05-01	20.0900	20.4650	20.015000	20.0400	+0.351%	94,112	-14.671%
2025-04-30	20.1900	20.2982	19.890000	19.9700	-1.480%	105,330	-14.372%
2025-04-29	20.1100	20.3900	20.110000	20.2700	+0.247%	82,147	-15.639%
2025-04-28	20.1500	20.3800	19.900000	20.2200	-0.394%	91,972	-15.430%
2025-04-25	20.4500	20.6711	20.150100	20.3000	-1.885%	75,457	-15.764%
2025-04-24	20.5400	20.7000	20.420100	20.6900	+1.075%	42,823	-17.351%
2025-04-23	20.5100	20.7400	20.103800	20.4700	-0.098%	94,462	-16.463%
2025-04-22	20.3400	20.7000	20.230100	20.4900	+1.940%	79,827	-16.545%
2025-04-21	20.3600	20.7100	19.730000	20.1000	-2.992%	73,132	-14.925%
2025-04-17	20.9800	21.2147	20.590000	20.7200	-0.337%	119,447	-17.471%
2025-04-16	20.3500	20.9300	20.000100	20.7900	+2.062%	126,533	-17.749%
2025-04-15	20.2600	20.8000	20.260000	20.3700	-0.391%	154,706	-16.053%
2025-04-14	20.0000	20.6750	19.880000	20.4500	+3.075%	141,248	-16.381%
2025-04-11	19.5400	19.9100	18.950000	19.8400	+2.110%	112,775	-13.810%
2025-04-10	20.1400	20.1400	18.950000	19.4300	-2.264%	176,839	-11.992%
2025-04-09	18.7800	20.4000	18.652500	19.8800	+3.542%	197,714	-13.984%
2025-04-08	20.0000	20.1300	19.000000	19.2000	-1.184%	166,097	-10.938%
2025-04-07	19.1200	19.6650	17.840000	19.4300	-2.411%	325,615	-11.992%
2025-04-04	21.0500	21.0900	19.660000	19.9100	-6.919%	320,455	-14.114%
2025-04-03	21.1000	21.5616	20.910000	21.3900	-1.064%	166,106	-20.056%
2025-04-02	21.2400	21.7200	21.240000	21.6200	+0.793%	97,020	-20.907%
2025-04-01	21.0000	21.5500	20.925000	21.4500	+2.094%	80,297	-20.280%
2025-03-31	21.0400	21.4500	20.910100	21.0100	-1.176%	106,517	-18.610%
2025-03-28	21.1600	21.3199	20.960000	21.2600	+0.189%	74,381	-19.567%
2025-03-27	20.8600	21.2900	20.860000	21.2200	+1.096%	129,704	-19.416%
2025-03-26	21.1000	21.2800	20.990000	20.9900	+0.048%	65,495	-18.533%
2025-03-25	20.8800	21.0800	20.631600	20.9800	+0.479%	79,184	-18.494%
2025-03-24	20.8100	21.1100	20.670000	20.8800	+0.530%	102,434	-18.103%
2025-03-21	20.5700	21.0000	20.530000	20.7700	-1.283%	1,296,280	-17.670%
2025-03-20	21.0000	21.1600	20.900000	21.0400	-0.520%	136,539	-18.726%
2025-03-19	21.0600	21.4300	21.055000	21.1500	+1.003%	237,242	-19.149%
2025-03-18	20.7100	21.0600	20.710000	20.9400	+0.770%	135,956	-18.338%
2025-03-17	20.3000	21.0300	20.300000	20.7800	+1.863%	176,168	-17.709%
2025-03-14	20.1000	20.8250	20.010000	20.4000	+1.493%	417,255	-16.176%
2025-03-13	20.3600	20.5700	20.030000	20.1000	-1.711%	216,575	-14.925%
2025-03-12	20.3500	20.7500	20.190000	20.4500	+0.343%	258,963	-16.381%
2025-03-11	20.0000	20.5100	19.790000	20.3800	+1.900%	320,866	-16.094%
2025-03-10	19.9900	20.2000	19.870000	20.0000	-0.596%	224,916	-14.500%
2025-03-07	19.8500	20.4100	19.670000	20.1200	+0.449%	232,196	-15.010%
2025-03-06	20.0200	20.1200	19.760000	20.0300	-0.694%	184,488	-14.628%
2025-03-05	20.1800	20.4650	19.920000	20.1700	-0.982%	147,991	-15.221%
2025-03-04	20.6900	20.8400	20.310000	20.3700	-2.255%	225,524	-16.053%
2025-03-03	20.5600	21.0700	20.460000	20.8400	+0.385%	148,703	-17.946%
2025-02-28	20.5100	20.7900	20.310000	20.7600	+0.338%	152,363	-17.630%
2025-02-27	21.1200	21.1200	20.590000	20.6900	-0.672%	168,738	-17.351%
2025-02-26	20.6200	21.1381	20.620000	20.8300	-0.144%	169,882	-17.907%
2025-02-25	21.2000	21.2000	20.570000	20.8600	-1.881%	198,953	-18.025%
2025-02-24	21.5200	21.8000	21.210000	21.2600	-2.477%	300,548	-19.567%
2025-02-21	21.8100	22.0000	21.540000	21.8000	-0.864%	157,298	-21.560%
2025-02-20	22.0900	22.1850	21.600000	21.9900	-0.362%	172,581	-22.237%
2025-02-19	21.8600	22.2400	21.860000	22.0700	-0.586%	199,179	-22.519%
2025-02-18	21.6600	22.2300	21.420100	22.2000	+2.968%	321,143	-22.973%
2025-02-14	21.4000	21.7600	21.130100	21.5600	+0.466%	148,935	-20.686%
2025-02-13	21.0600	21.5900	21.010000	21.4600	+1.179%	111,497	-20.317%
2025-02-12	21.0700	21.3200	20.921200	21.2100	+0.047%	109,677	-19.378%
2025-02-11	21.3400	21.4200	20.800000	21.2000	-0.749%	258,779	-19.340%
2025-02-10	21.2900	21.7500	21.010100	21.3600	+1.232%	1,090,663	-19.944%
2025-02-07	20.7900	21.2800	20.610000	21.1000	+1.736%	270,339	-18.957%
2025-02-06	20.2200	20.9900	19.900000	20.7400	-4.159%	303,124	-17.551%
2025-02-05	21.7500	21.8000	21.080000	21.6400	-0.961%	399,880	-20.980%
2025-02-04	21.0000	21.8900	20.970000	21.8500	+0.831%	388,463	-21.739%
2025-02-03	20.8200	21.7100	20.740000	21.6700	+2.556%	561,186	-21.089%
2025-01-31	20.9200	21.4400	20.400000	21.1300	-0.518%	508,392	-19.072%
2025-01-30	20.0000	21.4900	19.570000	21.2400	+5.935%	1,762,645	-19.492%
2025-01-29	20.1500	20.3300	19.930000	20.0500	-0.496%	264,447	-14.713%
2025-01-28	19.6100	20.2500	19.510000	20.1500	+2.025%	237,811	-15.136%
2025-01-27	19.6200	19.8500	19.280000	19.7500	+1.334%	182,619	-13.418%
2025-01-24	19.4000	19.7500	19.160000	19.4900	+1.722%	213,172	-12.263%
2025-01-23	19.8400	20.2300	19.100000	19.1600	+0.314%	271,096	-10.752%
2025-01-22	19.8500	19.9610	19.090000	19.1000	-4.261%	239,778	-10.471%
2025-01-21	19.8000	20.1950	19.696800	19.9500	+1.166%	229,960	-14.286%
2025-01-17	19.4000	19.8000	19.353600	19.7200	+0.458%	197,422	-13.286%
2025-01-16	19.1500	19.6500	18.720000	19.6300	+2.560%	208,879	-12.888%
2025-01-15	18.8100	19.3850	18.580000	19.1400	+2.189%	192,632	-10.658%
2025-01-14	18.2900	18.8730	18.290000	18.7300	+2.630%	111,478	-8.703%
2025-01-13	17.9500	18.4600	17.950000	18.2500	+0.773%	99,511	-6.301%
2025-01-10	17.8400	18.1100	17.828688	18.1100	+1.343%	135,705	-5.577%
2025-01-08	17.5000	17.8900	17.400000	17.8700	+1.304%	108,889	-4.309%
2025-01-07	17.7000	17.7630	17.450000	17.6400	-0.620%	85,009	-3.061%