Dark

SPH
Suburban Propane Partners L P
stock NYSE

At Close

Aug 14, 2026 3:59:50 PM EDT

17.75USD+1.082%(+0.19)330,330

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 8:30:30 AM EDT

17.64USD+0.456%(+0.08)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

17.75USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	17.5500	17.8500	17.550000	17.7500	+1.082%	330,330	0.000%
2026-08-13	17.7900	17.8500	17.530000	17.5600	-0.847%	273,235	+1.082%
2026-08-12	17.5800	17.8376	17.480000	17.7100	+1.084%	157,541	+0.226%
2026-08-11	17.5300	17.7900	17.420000	17.5200	+0.057%	341,699	+1.313%
2026-08-10	17.6600	17.9750	17.423700	17.5100	-1.129%	643,014	+1.371%
2026-08-07	17.6000	18.0600	17.410000	17.7100	-0.169%	151,507	+0.226%
2026-08-06	17.4900	17.7900	17.100000	17.7400	-0.672%	207,058	+0.056%
2026-08-05	18.1500	18.1600	17.600000	17.8600	-2.030%	156,911	-0.616%
2026-08-04	18.4500	18.4500	18.000000	18.2300	-3.135%	171,156	-2.633%
2026-08-03	18.7800	18.8400	18.530000	18.8200	+0.857%	290,023	-5.685%
2026-07-31	18.4200	18.7100	18.400000	18.6600	+0.269%	213,718	-4.877%
2026-07-30	18.1500	18.6600	18.150000	18.6100	+2.141%	169,372	-4.621%
2026-07-29	18.8000	18.8900	18.160000	18.2200	-2.775%	198,582	-2.580%
2026-07-28	18.4400	18.8800	18.440000	18.7400	+2.348%	103,674	-5.283%
2026-07-27	18.3400	18.6000	18.270000	18.3100	-1.347%	160,418	-3.058%
2026-07-24	18.3100	18.7200	18.310000	18.5600	+1.200%	90,116	-4.364%
2026-07-23	18.7200	18.7200	18.300000	18.3400	-0.704%	125,936	-3.217%
2026-07-22	18.5000	18.6300	18.440000	18.4700	+0.764%	127,512	-3.898%
2026-07-21	18.1000	18.3800	18.040000	18.3300	+1.495%	156,173	-3.164%
2026-07-20	18.1800	18.4200	18.040000	18.0600	-0.331%	226,422	-1.717%
2026-07-17	18.1200	18.4999	18.060000	18.1200	-1.307%	81,737	-2.042%
2026-07-16	18.0800	18.4900	18.000000	18.3600	+1.436%	91,369	-3.322%
2026-07-15	18.4300	18.5700	18.070000	18.1000	-1.309%	132,418	-1.934%
2026-07-14	18.5900	18.6300	18.330000	18.3400	-0.758%	140,701	-3.217%
2026-07-13	18.0500	18.5550	18.050000	18.4800	+3.646%	215,317	-3.950%
2026-07-10	17.8800	18.0100	17.760000	17.8300	-0.558%	140,742	-0.449%
2026-07-09	18.0000	18.0400	17.780000	17.9300	-0.994%	128,372	-1.004%
2026-07-08	17.9100	18.1800	17.850000	18.1100	+1.343%	132,916	-1.988%
2026-07-07	17.5600	18.0600	17.560000	17.8700	+2.114%	108,861	-0.672%
2026-07-06	17.6000	17.7500	17.500000	17.5000	-0.057%	144,215	+1.429%
2026-07-02	17.5000	17.7400	17.420000	17.5100	+0.632%	145,021	+1.371%
2026-07-01	17.1900	17.4299	17.160000	17.4000	+1.754%	91,819	+2.011%
2026-06-30	17.4200	17.5500	17.070100	17.1000	-2.230%	84,871	+3.801%
2026-06-29	17.4700	17.6000	17.350000	17.4900	+0.575%	96,039	+1.487%
2026-06-26	17.3000	17.6099	17.200000	17.3900	-0.057%	164,989	+2.070%
2026-06-25	16.9000	17.4500	16.900000	17.4000	+2.959%	121,039	+2.011%
2026-06-24	17.5000	17.5000	16.900000	16.9000	-3.704%	263,395	+5.030%
2026-06-23	17.1700	17.5900	17.010000	17.5500	+3.296%	159,052	+1.140%
2026-06-22	16.8350	17.2700	16.630000	16.9900	+2.659%	205,748	+4.473%
2026-06-18	17.0300	17.0950	16.530000	16.5500	-2.071%	2,687,521	+7.251%
2026-06-17	17.1600	17.4000	16.630000	16.9000	-1.573%	451,599	+5.030%
2026-06-16	17.4100	17.7006	17.140000	17.1700	-1.605%	310,376	+3.378%
2026-06-15	17.9000	18.0000	17.370000	17.4500	-2.296%	404,766	+1.719%
2026-06-12	18.8400	18.9400	17.800000	17.8600	-5.752%	521,809	-0.616%
2026-06-11	19.2700	19.4900	18.830000	18.9500	-0.941%	157,380	-6.332%
2026-06-10	19.1900	19.5600	19.120000	19.1300	+0.578%	142,791	-7.214%
2026-06-09	19.0000	19.3900	19.000000	19.0200	-0.523%	147,128	-6.677%
2026-06-08	19.1500	19.4850	19.030000	19.1200	-0.675%	90,868	-7.165%
2026-06-05	19.5000	19.6172	19.060000	19.2500	-0.875%	93,409	-7.792%
2026-06-04	19.0400	19.4728	19.020000	19.4200	+2.157%	132,484	-8.599%
2026-06-03	19.2500	19.5100	19.010000	19.0100	-1.400%	117,949	-6.628%
2026-06-02	19.2200	19.4750	19.114500	19.2800	+0.626%	163,256	-7.936%
2026-06-01	19.2500	19.4850	19.050000	19.1600	-1.237%	219,661	-7.359%
2026-05-29	19.5000	19.5950	19.310000	19.4000	-0.818%	115,848	-8.505%
2026-05-28	19.6100	19.8512	19.500000	19.5600	-0.407%	82,573	-9.254%
2026-05-27	19.9000	20.1000	19.630000	19.6400	-1.603%	150,497	-9.623%
2026-05-26	20.1700	20.2875	19.900000	19.9600	-1.626%	173,097	-11.072%
2026-05-22	20.1200	20.3699	20.020000	20.2900	+0.545%	109,667	-12.518%
2026-05-21	20.2800	20.4911	20.000000	20.1800	-1.175%	95,859	-12.042%
2026-05-20	20.3600	20.5300	20.090000	20.4200	-0.098%	95,667	-13.075%
2026-05-19	20.2300	20.5300	19.964000	20.4400	+1.038%	139,238	-13.160%
2026-05-18	19.9500	20.2700	19.860000	20.2300	+1.150%	94,462	-12.259%
2026-05-15	20.3000	20.4900	20.000000	20.0000	-0.843%	92,501	-11.250%
2026-05-14	19.6200	20.2000	19.554500	20.1700	+2.803%	342,371	-11.998%
2026-05-13	19.7000	19.8700	19.360000	19.6200	-1.308%	168,978	-9.531%
2026-05-12	19.6700	20.0700	19.310000	19.8800	+1.377%	239,839	-10.714%
2026-05-11	19.7500	19.8150	18.860000	19.6100	-0.254%	313,307	-9.485%
2026-05-08	19.3000	19.6800	19.170100	19.6600	+0.306%	162,019	-9.715%
2026-05-07	19.0000	19.6000	18.789100	19.6000	+3.158%	169,271	-9.439%
2026-05-06	19.2200	19.5000	19.000000	19.0000	-2.062%	224,170	-6.579%
2026-05-05	19.6500	19.8399	19.400000	19.4000	-3.000%	130,164	-8.505%
2026-05-04	19.9300	20.3700	19.810000	20.0000	+0.553%	320,620	-11.250%
2026-05-01	20.0400	20.0600	19.540000	19.8900	-1.045%	166,960	-10.759%
2026-04-30	19.4400	20.1400	19.440000	20.1000	+2.551%	119,047	-11.692%
2026-04-29	19.5800	19.7200	19.400000	19.6000	-0.204%	63,899	-9.439%
2026-04-28	19.3400	19.6500	19.340000	19.6400	+1.762%	88,724	-9.623%
2026-04-27	19.3000	19.6600	19.250000	19.3000	0.000%	66,626	-8.031%
2026-04-24	19.5700	19.5700	19.240000	19.3000	-0.873%	64,506	-8.031%
2026-04-23	19.1900	19.5800	19.010000	19.4700	+2.258%	78,997	-8.834%
2026-04-22	18.9500	19.2500	18.830000	19.0400	+0.211%	139,864	-6.775%
2026-04-21	18.6600	19.2000	18.660000	19.0000	+1.387%	92,995	-6.579%
2026-04-20	18.9600	19.0900	18.670000	18.7400	-0.689%	107,117	-5.283%
2026-04-17	18.7900	19.0700	18.300000	18.8700	-0.159%	147,878	-5.935%
2026-04-16	19.3100	19.4600	18.880000	18.9000	-1.818%	149,968	-6.085%
2026-04-15	19.6000	19.6000	19.250000	19.2500	-1.936%	84,762	-7.792%
2026-04-14	19.5100	19.6550	19.260000	19.6300	-0.102%	79,007	-9.577%
2026-04-13	19.8300	19.9800	19.450000	19.6500	-0.405%	66,317	-9.669%
2026-04-10	19.9000	20.0900	19.710100	19.7300	-1.399%	56,676	-10.035%
2026-04-09	20.1800	20.3200	19.950000	20.0100	-1.039%	56,456	-11.294%
2026-04-08	20.0000	20.2600	19.730000	20.2200	+0.898%	108,706	-12.216%
2026-04-07	19.8100	20.1000	19.810000	20.0400	+1.314%	78,648	-11.427%
2026-04-06	19.4700	19.8100	19.350000	19.7800	+0.867%	68,954	-10.263%
2026-04-02	20.1000	20.2099	19.560000	19.6100	-1.950%	98,240	-9.485%
2026-04-01	19.5700	20.0200	19.000000	20.0000	+1.574%	165,535	-11.250%
2026-03-31	20.1500	20.2700	19.610000	19.6900	-2.573%	169,310	-9.853%
2026-03-30	20.5000	20.5000	20.050000	20.2100	-0.834%	75,261	-12.172%
2026-03-27	20.1700	20.5800	20.160000	20.3800	-0.682%	59,991	-12.905%
2026-03-26	20.2500	20.5200	20.200000	20.5200	+1.333%	74,368	-13.499%
2026-03-25	20.5000	20.5100	20.250000	20.2500	-1.026%	62,647	-12.346%
2026-03-24	20.1000	20.6000	20.100000	20.4600	+1.037%	87,256	-13.245%
2026-03-23	20.3800	20.5200	20.100000	20.2500	+0.746%	109,819	-12.346%
2026-03-20	20.5000	20.7194	20.100000	20.1000	-2.332%	301,274	-11.692%
2026-03-19	20.4300	20.6165	20.200000	20.5800	+0.685%	109,982	-13.751%
2026-03-18	20.5500	20.5500	20.260000	20.4400	-0.438%	51,344	-13.160%
2026-03-17	20.3900	20.6400	20.324200	20.5300	+0.489%	62,430	-13.541%
2026-03-16	20.5600	20.5700	20.230000	20.4300	+0.098%	91,656	-13.118%
2026-03-13	20.5900	20.7600	20.160000	20.4100	-1.066%	127,319	-13.033%
2026-03-12	20.4700	20.8000	20.365000	20.6300	+0.979%	121,868	-13.960%
2026-03-11	20.4500	20.6500	20.210100	20.4300	-0.341%	81,104	-13.118%
2026-03-10	20.3700	20.6900	20.220000	20.5000	-0.146%	114,841	-13.415%
2026-03-09	20.1100	20.5400	20.000000	20.5300	+1.383%	106,423	-13.541%
2026-03-06	20.7000	20.7000	20.185000	20.2500	-2.079%	88,862	-12.346%
2026-03-05	20.5500	20.7500	20.324800	20.6800	+0.194%	164,083	-14.168%
2026-03-04	20.5200	20.6400	20.150100	20.6400	+0.243%	79,893	-14.002%
2026-03-03	20.5000	20.5900	20.132900	20.5900	+0.049%	130,080	-13.793%
2026-03-02	20.4900	20.7000	20.210000	20.5800	+1.379%	165,212	-13.751%
2026-02-27	20.3200	20.4600	20.050100	20.3000	-0.441%	106,274	-12.562%
2026-02-26	20.1600	20.4900	20.090000	20.3900	+0.791%	113,475	-12.948%
2026-02-25	20.2000	20.3300	19.908000	20.2300	+0.049%	143,640	-12.259%
2026-02-24	20.4000	20.5000	20.160000	20.2200	-1.462%	102,766	-12.216%
2026-02-23	20.3400	20.5500	20.200100	20.5200	+1.283%	160,775	-13.499%
2026-02-20	20.4700	20.4899	20.170000	20.2600	-0.832%	133,015	-12.389%
2026-02-19	20.2200	20.4600	20.022000	20.4300	+0.889%	196,869	-13.118%
2026-02-18	20.3900	20.5400	20.200000	20.2500	-0.148%	146,880	-12.346%
2026-02-17	20.2600	20.4700	20.000000	20.2800	+0.099%	202,307	-12.475%
2026-02-13	20.0100	20.5500	19.939000	20.2600	+1.249%	301,745	-12.389%
2026-02-12	20.0000	20.2100	19.830000	20.0100	-0.200%	134,025	-11.294%
2026-02-11	20.0500	20.2200	19.860000	20.0500	0.000%	130,072	-11.471%
2026-02-10	20.1400	20.2400	19.750000	20.0500	0.000%	222,906	-11.471%
2026-02-09	19.8600	20.1800	19.554700	20.0500	+1.519%	229,303	-11.471%
2026-02-06	19.9500	20.1900	19.310000	19.7500	-1.888%	131,785	-10.127%
2026-02-05	19.9200	20.1500	19.410000	20.1300	+0.600%	148,740	-11.823%
2026-02-04	19.9200	20.2150	19.900000	20.0100	-0.842%	143,409	-11.294%
2026-02-03	19.9600	20.2300	19.900000	20.1800	-0.099%	141,312	-12.042%
2026-02-02	20.0900	20.4950	20.020000	20.2000	+0.149%	281,216	-12.129%
2026-01-30	20.2800	20.3899	19.800000	20.1700	-1.176%	173,876	-11.998%
2026-01-29	20.2800	20.5900	20.200000	20.4100	+1.441%	171,518	-13.033%
2026-01-28	20.2200	20.4300	20.030000	20.1200	-0.495%	122,831	-11.779%
2026-01-27	19.9300	20.3900	19.922500	20.2200	+0.999%	128,106	-12.216%
2026-01-26	19.5500	20.0700	19.450000	20.0200	+2.984%	144,501	-11.339%
2026-01-23	19.6400	19.7699	19.440000	19.4400	0.000%	122,936	-8.693%
2026-01-22	19.7000	19.7700	19.420000	19.4400	-1.018%	171,961	-8.693%
2026-01-21	19.4100	19.7000	19.310100	19.6400	+1.446%	125,730	-9.623%
2026-01-20	19.0800	19.4300	19.060000	19.3600	+0.886%	148,999	-8.316%
2026-01-16	19.1000	19.2000	18.900000	19.1900	+0.209%	101,589	-7.504%
2026-01-15	19.0800	19.1500	18.910100	19.1500	+0.262%	85,409	-7.311%
2026-01-14	18.8900	19.2100	18.890000	19.1000	+1.112%	88,135	-7.068%
2026-01-13	18.5400	18.9000	18.466700	18.8900	+1.778%	130,129	-6.035%
2026-01-12	18.4300	18.6500	18.407800	18.5600	0.000%	132,652	-4.364%
2026-01-09	18.3800	18.6000	18.380000	18.5600	+0.979%	91,188	-4.364%
2026-01-08	18.0300	18.4400	18.030000	18.3800	+2.054%	96,205	-3.428%
2026-01-07	18.0600	18.5299	17.980000	18.0100	-1.369%	225,967	-1.444%
2026-01-06	18.7200	18.7700	18.250000	18.2600	-2.717%	233,489	-2.793%
2026-01-05	18.6900	18.8100	18.390000	18.7700	+0.428%	103,948	-5.434%
2026-01-02	18.5000	18.6900	18.315400	18.6900	+0.809%	95,989	-5.029%
2025-12-31	18.8100	18.9000	18.510100	18.5400	-1.278%	122,866	-4.261%
2025-12-30	18.6200	18.7900	18.600000	18.7800	+0.697%	130,052	-5.485%
2025-12-29	18.7800	18.9000	18.540000	18.6500	-0.851%	128,105	-4.826%
2025-12-26	18.8000	18.8796	18.610100	18.8100	+0.534%	118,965	-5.635%
2025-12-24	18.7300	18.8700	18.620500	18.7100	+0.268%	41,084	-5.131%
2025-12-23	18.3700	18.7800	18.370000	18.6600	-0.107%	174,228	-4.877%
2025-12-22	18.5100	18.7550	18.430000	18.6800	+0.755%	189,722	-4.979%
2025-12-19	18.3400	18.6701	18.300000	18.5400	-1.225%	713,358	-4.261%
2025-12-18	18.6900	18.8200	18.512400	18.7700	+0.968%	114,560	-5.434%
2025-12-17	18.7300	18.8050	18.400000	18.5900	-0.800%	121,237	-4.519%
2025-12-16	18.9000	18.9400	18.630000	18.7400	-1.108%	198,186	-5.283%
2025-12-15	19.0900	19.0900	18.760000	18.9500	+0.744%	99,824	-6.332%
2025-12-12	18.9400	19.0900	18.761000	18.8100	-1.104%	106,751	-5.635%
2025-12-11	18.9600	19.2400	18.940000	19.0200	0.000%	151,955	-6.677%
2025-12-10	19.0100	19.2350	18.900000	19.0200	-0.262%	136,248	-6.677%
2025-12-09	19.1300	19.3400	19.070000	19.0700	-0.884%	102,717	-6.922%
2025-12-08	19.3900	19.4588	19.120000	19.2400	-0.311%	107,266	-7.744%
2025-12-05	19.1100	19.4800	19.100100	19.3000	+0.312%	109,710	-8.031%
2025-12-04	19.0200	19.4500	19.020000	19.2400	+0.365%	94,049	-7.744%
2025-12-03	18.9600	19.3150	18.960000	19.1700	+0.842%	146,852	-7.407%
2025-12-02	19.3100	19.5000	18.910000	19.0100	-2.513%	197,192	-6.628%
2025-12-01	19.3700	19.5900	19.300000	19.5000	-0.256%	114,328	-8.974%
2025-11-28	19.3000	19.6400	19.250000	19.5500	+1.243%	59,059	-9.207%
2025-11-26	19.1600	19.4000	19.116800	19.3100	+0.364%	90,526	-8.079%
2025-11-25	19.1100	19.2450	18.950000	19.2400	+1.370%	108,248	-7.744%
2025-11-24	18.6900	19.0900	18.615000	18.9800	+0.904%	92,650	-6.481%
2025-11-21	18.5700	18.9850	18.562600	18.8100	+0.642%	126,408	-5.635%
2025-11-20	18.6000	18.9200	18.510000	18.6900	+0.755%	119,272	-5.029%
2025-11-19	18.5200	18.7500	18.490000	18.5500	-0.429%	101,142	-4.313%
2025-11-18	18.6900	18.8900	18.520000	18.6300	-0.852%	97,835	-4.724%
2025-11-17	19.4300	19.4300	18.740000	18.7900	-3.344%	105,584	-5.535%
2025-11-14	18.9900	19.4400	18.910000	19.4400	+2.101%	112,127	-8.693%
2025-11-13	18.9400	19.0500	18.600000	19.0400	+1.655%	140,731	-6.775%
2025-11-12	18.6400	19.0000	18.620000	18.7300	0.000%	209,692	-5.232%
2025-11-11	18.6000	18.8300	18.450300	18.7300	+0.699%	157,073	-5.232%
2025-11-10	18.2900	18.6400	18.111600	18.6000	+1.695%	336,167	-4.570%
2025-11-07	18.1700	18.3000	18.020000	18.2900	-0.109%	77,958	-2.952%
2025-11-06	18.2000	18.3100	18.050400	18.3100	+0.219%	100,351	-3.058%
2025-11-05	18.2100	18.2700	17.890100	18.2700	+1.556%	151,308	-2.846%
2025-11-04	17.9800	18.0600	17.680000	17.9900	-1.371%	197,181	-1.334%
2025-11-03	18.1800	18.5799	18.180000	18.2400	+0.055%	460,620	-2.686%
2025-10-31	18.5100	18.6000	18.120000	18.2300	-1.459%	205,282	-2.633%
2025-10-30	18.3000	18.6000	18.300000	18.5000	+1.148%	103,620	-4.054%
2025-10-29	18.8800	18.9400	18.289200	18.2900	-3.074%	114,098	-2.952%
2025-10-28	18.8000	19.0200	18.620000	18.8700	-0.106%	123,035	-5.935%
2025-10-27	18.9400	19.0100	18.800000	18.8900	-0.211%	67,706	-6.035%
2025-10-24	19.0800	19.0850	18.840000	18.9300	-0.473%	77,752	-6.233%
2025-10-23	19.0800	19.0800	18.790000	19.0200	+0.316%	53,119	-6.677%
2025-10-22	18.9900	19.0600	18.750000	18.9600	+0.053%	65,954	-6.382%
2025-10-21	18.9300	19.0700	18.871000	18.9500	-0.158%	76,640	-6.332%
2025-10-20	18.7500	19.0000	18.605000	18.9800	+1.281%	119,996	-6.481%
2025-10-17	18.3800	18.7400	18.370000	18.7400	+1.462%	77,343	-5.283%
2025-10-16	18.5600	18.6954	18.330000	18.4700	-0.485%	104,244	-3.898%
2025-10-15	18.5500	18.7500	18.530000	18.5600	+0.324%	85,612	-4.364%
2025-10-14	18.2800	18.6375	18.270000	18.5000	+0.489%	133,502	-4.054%
2025-10-13	18.2500	18.5266	18.120100	18.4100	+1.769%	90,099	-3.585%
2025-10-10	18.3000	18.4600	18.040000	18.0900	-1.202%	108,406	-1.879%
2025-10-09	18.6400	18.7400	18.300000	18.3100	-1.718%	92,288	-3.058%
2025-10-08	18.7400	18.7400	18.540000	18.6300	-0.587%	73,991	-4.724%
2025-10-07	18.3700	18.7500	18.309500	18.7400	+1.848%	95,091	-5.283%
2025-10-06	18.5200	18.6084	18.400000	18.4000	-0.648%	97,762	-3.533%
2025-10-03	18.5900	18.7000	18.510000	18.5200	-0.430%	73,376	-4.158%
2025-10-02	18.4200	18.6200	18.420000	18.6000	+0.977%	83,644	-4.570%
2025-10-01	18.5900	18.6300	18.420000	18.4200	-1.233%	47,817	-3.637%
2025-09-30	18.6000	18.6500	18.370000	18.6500	+0.323%	146,186	-4.826%
2025-09-29	18.5500	18.5900	18.400000	18.5900	+0.162%	70,979	-4.519%
2025-09-26	18.6300	18.7500	18.530000	18.5600	-0.589%	75,754	-4.364%
2025-09-25	18.6700	18.6900	18.510000	18.6700	+0.161%	69,055	-4.928%
2025-09-24	18.4400	18.6500	18.380000	18.6400	+0.702%	61,184	-4.775%
2025-09-23	18.1200	18.5100	18.120000	18.5100	+1.871%	92,902	-4.106%
2025-09-22	18.2300	18.4300	18.120000	18.1700	-0.274%	143,606	-2.312%
2025-09-19	18.7500	18.7500	18.220000	18.2200	-3.137%	255,717	-2.580%
2025-09-18	18.7500	18.8600	18.640000	18.8100	+0.160%	93,168	-5.635%
2025-09-17	18.3100	18.8000	18.310000	18.7800	+1.568%	134,659	-5.485%
2025-09-16	18.5500	18.7300	18.440000	18.4900	-1.070%	98,819	-4.002%
2025-09-15	18.5000	18.7300	18.400000	18.6900	+1.191%	221,373	-5.029%
2025-09-12	18.6300	18.6450	18.380000	18.4700	-0.859%	111,314	-3.898%
2025-09-11	18.3400	18.6300	18.340000	18.6300	+1.415%	105,784	-4.724%
2025-09-10	18.4500	18.4800	18.300000	18.3700	+0.054%	91,957	-3.375%
2025-09-09	18.2100	18.4915	18.210000	18.3600	+0.164%	86,227	-3.322%
2025-09-08	18.4500	18.5100	18.130000	18.3300	-0.380%	162,064	-3.164%
2025-09-05	18.4400	18.5899	18.100000	18.4000	-0.163%	108,351	-3.533%
2025-09-04	18.5200	18.5200	18.200000	18.4300	-0.054%	83,195	-3.690%
2025-09-03	18.3800	18.6100	18.300000	18.4400	0.000%	100,001	-3.742%
2025-09-02	18.4100	18.7600	18.400000	18.4400	-1.496%	100,552	-3.742%
2025-08-29	18.5800	18.7600	18.501100	18.7200	+0.591%	57,088	-5.182%
2025-08-28	18.4300	18.6500	18.430000	18.6100	-0.321%	108,606	-4.621%
2025-08-27	18.5100	18.7499	18.380000	18.6700	+0.539%	67,466	-4.928%
2025-08-26	18.4100	18.6000	18.364100	18.5700	+0.760%	97,518	-4.416%
2025-08-25	18.7000	18.7500	18.410000	18.4300	-1.338%	88,360	-3.690%
2025-08-22	18.5200	18.7000	18.440000	18.6800	+0.864%	98,166	-4.979%
2025-08-21	18.4300	18.6100	18.350000	18.5200	+0.325%	67,853	-4.158%
2025-08-20	18.2900	18.4900	18.230000	18.4600	+0.709%	69,585	-3.846%
2025-08-19	18.4100	18.4450	18.100000	18.3300	-0.272%	96,398	-3.164%
2025-08-18	18.3700	18.4200	18.100000	18.3800	-0.271%	96,749	-3.428%
2025-08-15	18.6300	18.6900	18.370000	18.4300	-0.861%	91,144	-3.690%
2025-08-14	18.7200	18.7200	18.260000	18.5900	-0.641%	125,643	-4.519%
2025-08-13	18.4100	18.7500	18.180000	18.7100	+1.740%	178,427	-5.131%
2025-08-12	17.9800	18.4000	17.760000	18.3900	+2.451%	281,945	-3.480%
2025-08-11	17.8500	17.9700	17.660000	17.9500	+0.504%	233,063	-1.114%
2025-08-08	17.5000	18.3650	17.500000	17.8600	+2.232%	251,352	-0.616%
2025-08-07	17.8200	18.0500	17.300000	17.4700	-2.511%	205,707	+1.603%
2025-08-06	18.4000	18.5000	17.860000	17.9200	-2.130%	168,947	-0.949%
2025-08-05	18.7400	18.7400	18.220000	18.3100	-3.632%	167,883	-3.058%
2025-08-04	18.8200	19.2550	18.820000	19.0000	+0.742%	357,266	-6.579%
2025-08-01	18.8200	19.0850	18.570000	18.8600	+0.159%	213,955	-5.885%
2025-07-31	18.7400	19.0000	18.675000	18.8300	+0.534%	101,864	-5.736%
2025-07-30	18.6500	18.8000	18.550000	18.7300	+0.107%	86,479	-5.232%
2025-07-29	18.5700	18.7700	18.470100	18.7100	+1.190%	137,281	-5.131%
2025-07-28	18.5400	18.6400	18.410000	18.4900	-0.484%	70,760	-4.002%
2025-07-25	18.5000	18.6300	18.330000	18.5800	+0.541%	88,109	-4.467%
2025-07-24	18.5500	18.5800	18.370000	18.4800	-0.108%	100,495	-3.950%
2025-07-23	18.5100	18.6300	18.405000	18.5000	+0.217%	54,391	-4.054%
2025-07-22	18.2600	18.6900	18.252800	18.4600	+1.095%	89,281	-3.846%
2025-07-21	18.5000	18.5248	18.200000	18.2600	-0.761%	88,461	-2.793%
2025-07-18	18.3300	18.5399	18.330000	18.4000	+0.382%	89,768	-3.533%
2025-07-17	18.4500	18.7000	18.269500	18.3300	-1.026%	79,828	-3.164%
2025-07-16	18.7000	18.7000	18.460000	18.5200	-0.537%	82,030	-4.158%
2025-07-15	18.5000	18.6900	18.500000	18.6200	+0.431%	63,855	-4.672%
2025-07-14	18.4500	18.7000	18.450000	18.5400	+0.433%	84,672	-4.261%
2025-07-11	18.5200	18.6400	18.420000	18.4600	-0.485%	81,152	-3.846%
2025-07-10	18.4400	18.7100	18.248900	18.5500	+1.811%	113,479	-4.313%
2025-07-09	18.0800	18.2900	18.050000	18.2200	-0.164%	96,819	-2.580%
2025-07-08	18.1900	18.3350	18.115000	18.2500	0.000%	64,405	-2.740%
2025-07-07	18.2000	18.4650	18.169100	18.2500	-0.707%	103,074	-2.740%
2025-07-03	18.1900	18.4500	18.010000	18.3800	+0.492%	92,792	-3.428%
2025-07-02	18.3600	18.4850	17.860000	18.2900	+0.495%	126,787	-2.952%
2025-07-01	18.5400	18.5833	18.140000	18.2000	-1.781%	171,547	-2.473%
2025-06-30	18.6000	18.6700	18.420000	18.5300	-0.430%	92,938	-4.209%
2025-06-27	18.5600	18.9000	18.500000	18.6100	-0.214%	110,179	-4.621%
2025-06-26	18.1100	18.7300	18.100000	18.6500	+3.611%	98,504	-4.826%
2025-06-25	18.7500	18.8618	18.000000	18.0000	-4.459%	180,419	-1.389%
2025-06-24	19.0000	19.3000	18.757000	18.8400	-0.946%	231,088	-5.786%
2025-06-23	19.0500	19.4000	18.750000	19.0200	-0.105%	142,112	-6.677%
2025-06-20	18.9700	19.3900	18.830000	19.0400	+0.581%	918,792	-6.775%
2025-06-18	18.8000	18.9500	18.595000	18.9300	+1.176%	191,834	-6.233%
2025-06-17	18.7500	18.9050	18.555000	18.7100	-0.320%	160,353	-5.131%
2025-06-16	18.3600	18.9100	18.320000	18.7700	+3.302%	170,029	-5.434%
2025-06-13	18.3000	18.4499	18.010000	18.1700	-0.927%	394,669	-2.312%
2025-06-12	17.6400	18.3900	17.630000	18.3400	+3.324%	184,593	-3.217%
2025-06-11	17.9700	18.0900	17.750000	17.7500	-1.279%	197,529	0.000%
2025-06-10	18.2300	18.3100	17.920000	17.9800	-1.371%	175,787	-1.279%
2025-06-09	18.4100	18.6050	18.100000	18.2300	-0.816%	195,018	-2.633%
2025-06-06	18.4700	18.5400	18.190000	18.3800	-0.433%	168,396	-3.428%
2025-06-05	18.3100	18.5900	18.130000	18.4600	+0.819%	240,294	-3.846%
2025-06-04	19.1300	19.2400	18.270000	18.3100	-4.286%	158,579	-3.058%
2025-06-03	18.9200	19.2500	18.810100	19.1300	+0.897%	135,318	-7.214%
2025-06-02	18.9000	19.1050	18.700000	18.9600	+0.637%	148,220	-6.382%
2025-05-30	18.8000	19.0900	18.760000	18.8400	-0.528%	84,435	-5.786%
2025-05-29	19.0000	19.1500	18.805000	18.9400	-0.838%	103,310	-6.283%
2025-05-28	19.2200	19.3772	19.000000	19.1000	-1.139%	120,561	-7.068%
2025-05-27	19.2500	19.4000	19.008800	19.3200	+0.835%	108,078	-8.126%
2025-05-23	18.8000	19.2000	18.800000	19.1600	+1.591%	121,529	-7.359%
2025-05-22	19.0000	19.0750	18.760000	18.8600	-0.580%	100,903	-5.885%
2025-05-21	19.5000	19.5000	18.920000	18.9700	-2.166%	154,270	-6.431%
2025-05-20	19.2400	19.4800	19.110000	19.3900	+0.571%	104,184	-8.458%
2025-05-19	19.2700	19.3200	19.010000	19.2800	-0.104%	87,655	-7.936%
2025-05-16	19.2600	19.5500	19.190000	19.3000	-0.567%	95,218	-8.031%
2025-05-15	19.1700	19.6200	19.080000	19.4100	+0.779%	125,355	-8.552%
2025-05-14	19.4000	19.4700	19.050000	19.2600	-1.028%	114,180	-7.840%
2025-05-13	19.3100	19.7500	19.087200	19.4600	+1.513%	174,805	-8.787%
2025-05-12	19.0600	19.3800	18.795000	19.1700	+1.375%	217,026	-7.407%
2025-05-09	19.1300	19.1400	18.710000	18.9100	+0.212%	219,475	-6.134%
2025-05-08	20.4100	20.4100	18.620000	18.8700	-5.932%	512,559	-5.935%
2025-05-07	20.0100	20.2750	19.940000	20.0600	+0.300%	150,356	-11.515%
2025-05-06	20.1500	20.2000	19.670000	20.0000	-1.575%	114,229	-11.250%
2025-05-05	20.7000	20.7000	20.250000	20.3200	-0.830%	176,152	-12.648%
2025-05-02	20.2600	20.6400	20.130000	20.4900	+2.246%	93,436	-13.372%
2025-05-01	20.0900	20.4650	20.015000	20.0400	+0.351%	94,112	-11.427%
2025-04-30	20.1900	20.2982	19.890000	19.9700	-1.480%	105,330	-11.117%
2025-04-29	20.1100	20.3900	20.110000	20.2700	+0.247%	82,147	-12.432%
2025-04-28	20.1500	20.3800	19.900000	20.2200	-0.394%	91,972	-12.216%
2025-04-25	20.4500	20.6711	20.150100	20.3000	-1.885%	75,457	-12.562%
2025-04-24	20.5400	20.7000	20.420100	20.6900	+1.075%	42,823	-14.210%
2025-04-23	20.5100	20.7400	20.103800	20.4700	-0.098%	94,462	-13.288%
2025-04-22	20.3400	20.7000	20.230100	20.4900	+1.940%	79,827	-13.372%
2025-04-21	20.3600	20.7100	19.730000	20.1000	-2.992%	73,132	-11.692%
2025-04-17	20.9800	21.2147	20.590000	20.7200	-0.337%	119,447	-14.334%
2025-04-16	20.3500	20.9300	20.000100	20.7900	+2.062%	126,533	-14.622%
2025-04-15	20.2600	20.8000	20.260000	20.3700	-0.391%	154,706	-12.862%
2025-04-14	20.0000	20.6750	19.880000	20.4500	+3.075%	141,248	-13.203%
2025-04-11	19.5400	19.9100	18.950000	19.8400	+2.110%	112,775	-10.534%
2025-04-10	20.1400	20.1400	18.950000	19.4300	-2.264%	176,839	-8.646%
2025-04-09	18.7800	20.4000	18.652500	19.8800	+3.542%	197,714	-10.714%
2025-04-08	20.0000	20.1300	19.000000	19.2000	-1.184%	166,097	-7.552%
2025-04-07	19.1200	19.6650	17.840000	19.4300	-2.411%	325,615	-8.646%
2025-04-04	21.0500	21.0900	19.660000	19.9100	-6.919%	320,455	-10.849%
2025-04-03	21.1000	21.5616	20.910000	21.3900	-1.064%	166,106	-17.017%
2025-04-02	21.2400	21.7200	21.240000	21.6200	+0.793%	97,020	-17.900%
2025-04-01	21.0000	21.5500	20.925000	21.4500	+2.094%	80,297	-17.249%
2025-03-31	21.0400	21.4500	20.910100	21.0100	-1.176%	106,517	-15.516%
2025-03-28	21.1600	21.3199	20.960000	21.2600	+0.189%	74,381	-16.510%
2025-03-27	20.8600	21.2900	20.860000	21.2200	+1.096%	129,704	-16.352%
2025-03-26	21.1000	21.2800	20.990000	20.9900	+0.048%	65,495	-15.436%
2025-03-25	20.8800	21.0800	20.631600	20.9800	+0.479%	79,184	-15.396%
2025-03-24	20.8100	21.1100	20.670000	20.8800	+0.530%	102,434	-14.990%
2025-03-21	20.5700	21.0000	20.530000	20.7700	-1.283%	1,296,280	-14.540%
2025-03-20	21.0000	21.1600	20.900000	21.0400	-0.520%	136,539	-15.637%
2025-03-19	21.0600	21.4300	21.055000	21.1500	+1.003%	237,242	-16.076%
2025-03-18	20.7100	21.0600	20.710000	20.9400	+0.770%	135,956	-15.234%
2025-03-17	20.3000	21.0300	20.300000	20.7800	+1.863%	176,168	-14.581%
2025-03-14	20.1000	20.8250	20.010000	20.4000	+1.493%	417,255	-12.990%
2025-03-13	20.3600	20.5700	20.030000	20.1000	-1.711%	216,575	-11.692%
2025-03-12	20.3500	20.7500	20.190000	20.4500	+0.343%	258,963	-13.203%
2025-03-11	20.0000	20.5100	19.790000	20.3800	+1.900%	320,866	-12.905%
2025-03-10	19.9900	20.2000	19.870000	20.0000	-0.596%	224,916	-11.250%
2025-03-07	19.8500	20.4100	19.670000	20.1200	+0.449%	232,196	-11.779%
2025-03-06	20.0200	20.1200	19.760000	20.0300	-0.694%	184,488	-11.383%
2025-03-05	20.1800	20.4650	19.920000	20.1700	-0.982%	147,991	-11.998%
2025-03-04	20.6900	20.8400	20.310000	20.3700	-2.255%	225,524	-12.862%
2025-03-03	20.5600	21.0700	20.460000	20.8400	+0.385%	148,703	-14.827%
2025-02-28	20.5100	20.7900	20.310000	20.7600	+0.338%	152,363	-14.499%
2025-02-27	21.1200	21.1200	20.590000	20.6900	-0.672%	168,738	-14.210%
2025-02-26	20.6200	21.1381	20.620000	20.8300	-0.144%	169,882	-14.786%
2025-02-25	21.2000	21.2000	20.570000	20.8600	-1.881%	198,953	-14.909%