Dark

SPH
Suburban Propane Partners L P
stock NYSE

At Close

Sep 30, 2026 3:58:45 PM EDT

16.42USD-1.144%(-0.19)173,683

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.61)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

16.44USD+0.122%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	16.6800	16.7800	16.3800	16.4400	-1.023%	173,683	0.000%
2026-09-29	16.4000	16.6400	16.3100	16.6100	+0.850%	329,500	-1.023%
2026-09-28	16.6300	16.8390	16.4400	16.4700	-0.903%	187,470	-0.182%
2026-09-25	16.4500	17.2400	16.3884	16.6200	+0.850%	188,308	-1.083%
2026-09-24	16.5500	16.6000	16.3400	16.4800	-0.543%	291,032	-0.243%
2026-09-23	16.9000	16.9000	16.5600	16.5700	-1.486%	216,522	-0.785%
2026-09-22	16.8900	17.0400	16.7800	16.8200	-0.767%	127,995	-2.259%
2026-09-21	16.7500	16.9500	16.7000	16.9500	+1.194%	163,551	-3.009%
2026-09-18	16.9900	17.0000	16.6700	16.7500	-1.355%	439,214	-1.851%
2026-09-17	16.9100	17.1000	16.9100	16.9800	-0.176%	190,121	-3.180%
2026-09-16	16.8500	17.1400	16.8500	17.0100	+0.651%	140,792	-3.351%
2026-09-15	16.9300	17.0032	16.8800	16.9000	-0.177%	201,338	-2.722%
2026-09-14	17.1100	17.2020	16.9100	16.9300	-0.820%	255,553	-2.894%
2026-09-11	17.3700	17.4100	17.0700	17.0700	-1.840%	391,172	-3.691%
2026-09-10	17.5500	17.5500	17.3200	17.3900	-0.172%	174,330	-5.463%
2026-09-09	17.4200	17.5230	17.3600	17.4200	+0.288%	215,530	-5.626%
2026-09-08	17.4600	17.5600	17.3500	17.3700	-0.856%	212,087	-5.354%
2026-09-04	17.4400	17.5200	17.3638	17.5200	0.000%	117,234	-6.164%
2026-09-03	17.5500	17.6400	17.4500	17.5200	-0.341%	123,740	-6.164%
2026-09-02	17.6000	17.8486	17.4600	17.5800	0.000%	205,234	-6.485%
2026-09-01	17.5300	17.6650	17.5300	17.5800	-0.170%	227,462	-6.485%
2026-08-31	17.7100	17.7100	17.5500	17.6100	-0.113%	218,453	-6.644%
2026-08-28	17.5300	17.7400	17.5300	17.6300	+0.341%	116,707	-6.750%
2026-08-27	17.7200	17.7200	17.4600	17.5700	-0.847%	145,020	-6.431%
2026-08-26	17.4900	17.7700	17.4900	17.7200	+0.510%	132,117	-7.223%
2026-08-25	17.6300	17.7458	17.5000	17.6300	-0.676%	161,538	-6.750%
2026-08-24	17.5200	17.7550	17.5200	17.7500	+0.567%	171,593	-7.380%
2026-08-21	17.5200	17.7299	17.4300	17.6500	+0.227%	187,461	-6.856%
2026-08-20	17.7600	17.7800	17.5700	17.6100	-1.012%	130,362	-6.644%
2026-08-19	17.6600	17.8400	17.5450	17.7900	+1.310%	190,112	-7.589%
2026-08-18	17.5600	17.8800	17.5200	17.5600	+0.400%	326,232	-6.378%
2026-08-17	17.7400	17.7900	17.4100	17.4900	-1.465%	181,128	-6.003%
2026-08-14	17.5500	17.8500	17.5500	17.7500	+1.082%	330,330	-7.380%
2026-08-13	17.7900	17.8500	17.5300	17.5600	-0.847%	273,235	-6.378%
2026-08-12	17.5800	17.8376	17.4800	17.7100	+1.084%	157,541	-7.171%
2026-08-11	17.5300	17.7900	17.4200	17.5200	+0.057%	341,699	-6.164%
2026-08-10	17.6600	17.9750	17.4237	17.5100	-1.129%	643,014	-6.111%
2026-08-07	17.6000	18.0600	17.4100	17.7100	-0.169%	151,507	-7.171%
2026-08-06	17.4900	17.7900	17.1000	17.7400	-0.672%	207,058	-7.328%
2026-08-05	18.1500	18.1600	17.6000	17.8600	-2.030%	156,911	-7.951%
2026-08-04	18.4500	18.4500	18.0000	18.2300	-3.135%	171,156	-9.819%
2026-08-03	18.7800	18.8400	18.5300	18.8200	+0.857%	290,023	-12.646%
2026-07-31	18.4200	18.7100	18.4000	18.6600	+0.269%	213,718	-11.897%
2026-07-30	18.1500	18.6600	18.1500	18.6100	+2.141%	169,372	-11.660%
2026-07-29	18.8000	18.8900	18.1600	18.2200	-2.775%	198,582	-9.769%
2026-07-28	18.4400	18.8800	18.4400	18.7400	+2.348%	103,674	-12.273%
2026-07-27	18.3400	18.6000	18.2700	18.3100	-1.347%	160,418	-10.213%
2026-07-24	18.3100	18.7200	18.3100	18.5600	+1.200%	90,116	-11.422%
2026-07-23	18.7200	18.7200	18.3000	18.3400	-0.704%	125,936	-10.360%
2026-07-22	18.5000	18.6300	18.4400	18.4700	+0.764%	127,512	-10.991%
2026-07-21	18.1000	18.3800	18.0400	18.3300	+1.495%	156,173	-10.311%
2026-07-20	18.1800	18.4200	18.0400	18.0600	-0.331%	226,422	-8.970%
2026-07-17	18.1200	18.4999	18.0600	18.1200	-1.307%	81,737	-9.272%
2026-07-16	18.0800	18.4900	18.0000	18.3600	+1.436%	91,369	-10.458%
2026-07-15	18.4300	18.5700	18.0700	18.1000	-1.309%	132,418	-9.171%
2026-07-14	18.5900	18.6300	18.3300	18.3400	-0.758%	140,701	-10.360%
2026-07-13	18.0500	18.5550	18.0500	18.4800	+3.646%	215,317	-11.039%
2026-07-10	17.8800	18.0100	17.7600	17.8300	-0.558%	140,742	-7.796%
2026-07-09	18.0000	18.0400	17.7800	17.9300	-0.994%	128,372	-8.310%
2026-07-08	17.9100	18.1800	17.8500	18.1100	+1.343%	132,916	-9.221%
2026-07-07	17.5600	18.0600	17.5600	17.8700	+2.114%	108,861	-8.002%
2026-07-06	17.6000	17.7500	17.5000	17.5000	-0.057%	144,215	-6.057%
2026-07-02	17.5000	17.7400	17.4200	17.5100	+0.632%	145,021	-6.111%
2026-07-01	17.1900	17.4299	17.1600	17.4000	+1.754%	91,819	-5.517%
2026-06-30	17.4200	17.5500	17.0701	17.1000	-2.230%	84,871	-3.860%
2026-06-29	17.4700	17.6000	17.3500	17.4900	+0.575%	96,039	-6.003%
2026-06-26	17.3000	17.6099	17.2000	17.3900	-0.057%	164,989	-5.463%
2026-06-25	16.9000	17.4500	16.9000	17.4000	+2.959%	121,039	-5.517%
2026-06-24	17.5000	17.5000	16.9000	16.9000	-3.704%	263,395	-2.722%
2026-06-23	17.1700	17.5900	17.0100	17.5500	+3.296%	159,052	-6.325%
2026-06-22	16.8350	17.2700	16.6300	16.9900	+2.659%	205,748	-3.237%
2026-06-18	17.0300	17.0950	16.5300	16.5500	-2.071%	2,687,521	-0.665%
2026-06-17	17.1600	17.4000	16.6300	16.9000	-1.573%	451,599	-2.722%
2026-06-16	17.4100	17.7006	17.1400	17.1700	-1.605%	310,376	-4.252%
2026-06-15	17.9000	18.0000	17.3700	17.4500	-2.296%	404,766	-5.788%
2026-06-12	18.8400	18.9400	17.8000	17.8600	-5.752%	521,809	-7.951%
2026-06-11	19.2700	19.4900	18.8300	18.9500	-0.941%	157,380	-13.245%
2026-06-10	19.1900	19.5600	19.1200	19.1300	+0.578%	142,791	-14.062%
2026-06-09	19.0000	19.3900	19.0000	19.0200	-0.523%	147,128	-13.565%
2026-06-08	19.1500	19.4850	19.0300	19.1200	-0.675%	90,868	-14.017%
2026-06-05	19.5000	19.6172	19.0600	19.2500	-0.875%	93,409	-14.597%
2026-06-04	19.0400	19.4728	19.0200	19.4200	+2.157%	132,484	-15.345%
2026-06-03	19.2500	19.5100	19.0100	19.0100	-1.400%	117,949	-13.519%
2026-06-02	19.2200	19.4750	19.1145	19.2800	+0.626%	163,256	-14.730%
2026-06-01	19.2500	19.4850	19.0500	19.1600	-1.237%	219,661	-14.196%
2026-05-29	19.5000	19.5950	19.3100	19.4000	-0.818%	115,848	-15.258%
2026-05-28	19.6100	19.8512	19.5000	19.5600	-0.407%	82,573	-15.951%
2026-05-27	19.9000	20.1000	19.6300	19.6400	-1.603%	150,497	-16.293%
2026-05-26	20.1700	20.2875	19.9000	19.9600	-1.626%	173,097	-17.635%
2026-05-22	20.1200	20.3699	20.0200	20.2900	+0.545%	109,667	-18.975%
2026-05-21	20.2800	20.4911	20.0000	20.1800	-1.175%	95,859	-18.533%
2026-05-20	20.3600	20.5300	20.0900	20.4200	-0.098%	95,667	-19.491%
2026-05-19	20.2300	20.5300	19.9640	20.4400	+1.038%	139,238	-19.569%
2026-05-18	19.9500	20.2700	19.8600	20.2300	+1.150%	94,462	-18.735%
2026-05-15	20.3000	20.4900	20.0000	20.0000	-0.843%	92,501	-17.800%
2026-05-14	19.6200	20.2000	19.5545	20.1700	+2.803%	342,371	-18.493%
2026-05-13	19.7000	19.8700	19.3600	19.6200	-1.308%	168,978	-16.208%
2026-05-12	19.6700	20.0700	19.3100	19.8800	+1.377%	239,839	-17.304%
2026-05-11	19.7500	19.8150	18.8600	19.6100	-0.254%	313,307	-16.165%
2026-05-08	19.3000	19.6800	19.1701	19.6600	+0.306%	162,019	-16.378%
2026-05-07	19.0000	19.6000	18.7891	19.6000	+3.158%	169,271	-16.122%
2026-05-06	19.2200	19.5000	19.0000	19.0000	-2.062%	224,170	-13.474%
2026-05-05	19.6500	19.8399	19.4000	19.4000	-3.000%	130,164	-15.258%
2026-05-04	19.9300	20.3700	19.8100	20.0000	+0.553%	320,620	-17.800%
2026-05-01	20.0400	20.0600	19.5400	19.8900	-1.045%	166,960	-17.345%
2026-04-30	19.4400	20.1400	19.4400	20.1000	+2.551%	119,047	-18.209%
2026-04-29	19.5800	19.7200	19.4000	19.6000	-0.204%	63,899	-16.122%
2026-04-28	19.3400	19.6500	19.3400	19.6400	+1.762%	88,724	-16.293%
2026-04-27	19.3000	19.6600	19.2500	19.3000	0.000%	66,626	-14.819%
2026-04-24	19.5700	19.5700	19.2400	19.3000	-0.873%	64,506	-14.819%
2026-04-23	19.1900	19.5800	19.0100	19.4700	+2.258%	78,997	-15.562%
2026-04-22	18.9500	19.2500	18.8300	19.0400	+0.211%	139,864	-13.655%
2026-04-21	18.6600	19.2000	18.6600	19.0000	+1.387%	92,995	-13.474%
2026-04-20	18.9600	19.0900	18.6700	18.7400	-0.689%	107,117	-12.273%
2026-04-17	18.7900	19.0700	18.3000	18.8700	-0.159%	147,878	-12.878%
2026-04-16	19.3100	19.4600	18.8800	18.9000	-1.818%	149,968	-13.016%
2026-04-15	19.6000	19.6000	19.2500	19.2500	-1.936%	84,762	-14.597%
2026-04-14	19.5100	19.6550	19.2600	19.6300	-0.102%	79,007	-16.251%
2026-04-13	19.8300	19.9800	19.4500	19.6500	-0.405%	66,317	-16.336%
2026-04-10	19.9000	20.0900	19.7101	19.7300	-1.399%	56,676	-16.675%
2026-04-09	20.1800	20.3200	19.9500	20.0100	-1.039%	56,456	-17.841%
2026-04-08	20.0000	20.2600	19.7300	20.2200	+0.898%	108,706	-18.694%
2026-04-07	19.8100	20.1000	19.8100	20.0400	+1.314%	78,648	-17.964%
2026-04-06	19.4700	19.8100	19.3500	19.7800	+0.867%	68,954	-16.886%
2026-04-02	20.1000	20.2099	19.5600	19.6100	-1.950%	98,240	-16.165%
2026-04-01	19.5700	20.0200	19.0000	20.0000	+1.574%	165,535	-17.800%
2026-03-31	20.1500	20.2700	19.6100	19.6900	-2.573%	169,310	-16.506%
2026-03-30	20.5000	20.5000	20.0500	20.2100	-0.834%	75,261	-18.654%
2026-03-27	20.1700	20.5800	20.1600	20.3800	-0.682%	59,991	-19.333%
2026-03-26	20.2500	20.5200	20.2000	20.5200	+1.333%	74,368	-19.883%
2026-03-25	20.5000	20.5100	20.2500	20.2500	-1.026%	62,647	-18.815%
2026-03-24	20.1000	20.6000	20.1000	20.4600	+1.037%	87,256	-19.648%
2026-03-23	20.3800	20.5200	20.1000	20.2500	+0.746%	109,819	-18.815%
2026-03-20	20.5000	20.7194	20.1000	20.1000	-2.332%	301,274	-18.209%
2026-03-19	20.4300	20.6165	20.2000	20.5800	+0.685%	109,982	-20.117%
2026-03-18	20.5500	20.5500	20.2600	20.4400	-0.438%	51,344	-19.569%
2026-03-17	20.3900	20.6400	20.3242	20.5300	+0.489%	62,430	-19.922%
2026-03-16	20.5600	20.5700	20.2300	20.4300	+0.098%	91,656	-19.530%
2026-03-13	20.5900	20.7600	20.1600	20.4100	-1.066%	127,319	-19.451%
2026-03-12	20.4700	20.8000	20.3650	20.6300	+0.979%	121,868	-20.310%
2026-03-11	20.4500	20.6500	20.2101	20.4300	-0.341%	81,104	-19.530%
2026-03-10	20.3700	20.6900	20.2200	20.5000	-0.146%	114,841	-19.805%
2026-03-09	20.1100	20.5400	20.0000	20.5300	+1.383%	106,423	-19.922%
2026-03-06	20.7000	20.7000	20.1850	20.2500	-2.079%	88,862	-18.815%
2026-03-05	20.5500	20.7500	20.3248	20.6800	+0.194%	164,083	-20.503%
2026-03-04	20.5200	20.6400	20.1501	20.6400	+0.243%	79,893	-20.349%
2026-03-03	20.5000	20.5900	20.1329	20.5900	+0.049%	130,080	-20.155%
2026-03-02	20.4900	20.7000	20.2100	20.5800	+1.379%	165,212	-20.117%
2026-02-27	20.3200	20.4600	20.0501	20.3000	-0.441%	106,274	-19.015%
2026-02-26	20.1600	20.4900	20.0900	20.3900	+0.791%	113,475	-19.372%
2026-02-25	20.2000	20.3300	19.9080	20.2300	+0.049%	143,640	-18.735%
2026-02-24	20.4000	20.5000	20.1600	20.2200	-1.462%	102,766	-18.694%
2026-02-23	20.3400	20.5500	20.2001	20.5200	+1.283%	160,775	-19.883%
2026-02-20	20.4700	20.4899	20.1700	20.2600	-0.832%	133,015	-18.855%
2026-02-19	20.2200	20.4600	20.0220	20.4300	+0.889%	196,869	-19.530%
2026-02-18	20.3900	20.5400	20.2000	20.2500	-0.148%	146,880	-18.815%
2026-02-17	20.2600	20.4700	20.0000	20.2800	+0.099%	202,307	-18.935%
2026-02-13	20.0100	20.5500	19.9390	20.2600	+1.249%	301,745	-18.855%
2026-02-12	20.0000	20.2100	19.8300	20.0100	-0.200%	134,025	-17.841%
2026-02-11	20.0500	20.2200	19.8600	20.0500	0.000%	130,072	-18.005%
2026-02-10	20.1400	20.2400	19.7500	20.0500	0.000%	222,906	-18.005%
2026-02-09	19.8600	20.1800	19.5547	20.0500	+1.519%	229,303	-18.005%
2026-02-06	19.9500	20.1900	19.3100	19.7500	-1.888%	131,785	-16.759%
2026-02-05	19.9200	20.1500	19.4100	20.1300	+0.600%	148,740	-18.331%
2026-02-04	19.9200	20.2150	19.9000	20.0100	-0.842%	143,409	-17.841%
2026-02-03	19.9600	20.2300	19.9000	20.1800	-0.099%	141,312	-18.533%
2026-02-02	20.0900	20.4950	20.0200	20.2000	+0.149%	281,216	-18.614%
2026-01-30	20.2800	20.3899	19.8000	20.1700	-1.176%	173,876	-18.493%
2026-01-29	20.2800	20.5900	20.2000	20.4100	+1.441%	171,518	-19.451%
2026-01-28	20.2200	20.4300	20.0300	20.1200	-0.495%	122,831	-18.290%
2026-01-27	19.9300	20.3900	19.9225	20.2200	+0.999%	128,106	-18.694%
2026-01-26	19.5500	20.0700	19.4500	20.0200	+2.984%	144,501	-17.882%
2026-01-23	19.6400	19.7699	19.4400	19.4400	0.000%	122,936	-15.432%
2026-01-22	19.7000	19.7700	19.4200	19.4400	-1.018%	171,961	-15.432%
2026-01-21	19.4100	19.7000	19.3101	19.6400	+1.446%	125,730	-16.293%
2026-01-20	19.0800	19.4300	19.0600	19.3600	+0.886%	148,999	-15.083%
2026-01-16	19.1000	19.2000	18.9000	19.1900	+0.209%	101,589	-14.330%
2026-01-15	19.0800	19.1500	18.9101	19.1500	+0.262%	85,409	-14.151%
2026-01-14	18.8900	19.2100	18.8900	19.1000	+1.112%	88,135	-13.927%
2026-01-13	18.5400	18.9000	18.4667	18.8900	+1.778%	130,129	-12.970%
2026-01-12	18.4300	18.6500	18.4078	18.5600	0.000%	132,652	-11.422%
2026-01-09	18.3800	18.6000	18.3800	18.5600	+0.979%	91,188	-11.422%
2026-01-08	18.0300	18.4400	18.0300	18.3800	+2.054%	96,205	-10.555%
2026-01-07	18.0600	18.5299	17.9800	18.0100	-1.369%	225,967	-8.717%
2026-01-06	18.7200	18.7700	18.2500	18.2600	-2.717%	233,489	-9.967%
2026-01-05	18.6900	18.8100	18.3900	18.7700	+0.428%	103,948	-12.413%
2026-01-02	18.5000	18.6900	18.3154	18.6900	+0.809%	95,989	-12.039%
2025-12-31	18.8100	18.9000	18.5101	18.5400	-1.278%	122,866	-11.327%
2025-12-30	18.6200	18.7900	18.6000	18.7800	+0.697%	130,052	-12.460%
2025-12-29	18.7800	18.9000	18.5400	18.6500	-0.851%	128,105	-11.850%
2025-12-26	18.8000	18.8796	18.6101	18.8100	+0.534%	118,965	-12.600%
2025-12-24	18.7300	18.8700	18.6205	18.7100	+0.268%	41,084	-12.133%
2025-12-23	18.3700	18.7800	18.3700	18.6600	-0.107%	174,228	-11.897%
2025-12-22	18.5100	18.7550	18.4300	18.6800	+0.755%	189,722	-11.991%
2025-12-19	18.3400	18.6701	18.3000	18.5400	-1.225%	713,358	-11.327%
2025-12-18	18.6900	18.8200	18.5124	18.7700	+0.968%	114,560	-12.413%
2025-12-17	18.7300	18.8050	18.4000	18.5900	-0.800%	121,237	-11.565%
2025-12-16	18.9000	18.9400	18.6300	18.7400	-1.108%	198,186	-12.273%
2025-12-15	19.0900	19.0900	18.7600	18.9500	+0.744%	99,824	-13.245%
2025-12-12	18.9400	19.0900	18.7610	18.8100	-1.104%	106,751	-12.600%
2025-12-11	18.9600	19.2400	18.9400	19.0200	0.000%	151,955	-13.565%
2025-12-10	19.0100	19.2350	18.9000	19.0200	-0.262%	136,248	-13.565%
2025-12-09	19.1300	19.3400	19.0700	19.0700	-0.884%	102,717	-13.791%
2025-12-08	19.3900	19.4588	19.1200	19.2400	-0.311%	107,266	-14.553%
2025-12-05	19.1100	19.4800	19.1001	19.3000	+0.312%	109,710	-14.819%
2025-12-04	19.0200	19.4500	19.0200	19.2400	+0.365%	94,049	-14.553%
2025-12-03	18.9600	19.3150	18.9600	19.1700	+0.842%	146,852	-14.241%
2025-12-02	19.3100	19.5000	18.9100	19.0100	-2.513%	197,192	-13.519%
2025-12-01	19.3700	19.5900	19.3000	19.5000	-0.256%	114,328	-15.692%
2025-11-28	19.3000	19.6400	19.2500	19.5500	+1.243%	59,059	-15.908%
2025-11-26	19.1600	19.4000	19.1168	19.3100	+0.364%	90,526	-14.863%
2025-11-25	19.1100	19.2450	18.9500	19.2400	+1.370%	108,248	-14.553%
2025-11-24	18.6900	19.0900	18.6150	18.9800	+0.904%	92,650	-13.383%
2025-11-21	18.5700	18.9850	18.5626	18.8100	+0.642%	126,408	-12.600%
2025-11-20	18.6000	18.9200	18.5100	18.6900	+0.755%	119,272	-12.039%
2025-11-19	18.5200	18.7500	18.4900	18.5500	-0.429%	101,142	-11.375%
2025-11-18	18.6900	18.8900	18.5200	18.6300	-0.852%	97,835	-11.755%
2025-11-17	19.4300	19.4300	18.7400	18.7900	-3.344%	105,584	-12.507%
2025-11-14	18.9900	19.4400	18.9100	19.4400	+2.101%	112,127	-15.432%
2025-11-13	18.9400	19.0500	18.6000	19.0400	+1.655%	140,731	-13.655%
2025-11-12	18.6400	19.0000	18.6200	18.7300	0.000%	209,692	-12.226%
2025-11-11	18.6000	18.8300	18.4503	18.7300	+0.699%	157,073	-12.226%
2025-11-10	18.2900	18.6400	18.1116	18.6000	+1.695%	336,167	-11.613%
2025-11-07	18.1700	18.3000	18.0200	18.2900	-0.109%	77,958	-10.115%
2025-11-06	18.2000	18.3100	18.0504	18.3100	+0.219%	100,351	-10.213%
2025-11-05	18.2100	18.2700	17.8901	18.2700	+1.556%	151,308	-10.016%
2025-11-04	17.9800	18.0600	17.6800	17.9900	-1.371%	197,181	-8.616%
2025-11-03	18.1800	18.5799	18.1800	18.2400	+0.055%	460,620	-9.868%
2025-10-31	18.5100	18.6000	18.1200	18.2300	-1.459%	205,282	-9.819%
2025-10-30	18.3000	18.6000	18.3000	18.5000	+1.148%	103,620	-11.135%
2025-10-29	18.8800	18.9400	18.2892	18.2900	-3.074%	114,098	-10.115%
2025-10-28	18.8000	19.0200	18.6200	18.8700	-0.106%	123,035	-12.878%
2025-10-27	18.9400	19.0100	18.8000	18.8900	-0.211%	67,706	-12.970%
2025-10-24	19.0800	19.0850	18.8400	18.9300	-0.473%	77,752	-13.154%
2025-10-23	19.0800	19.0800	18.7900	19.0200	+0.316%	53,119	-13.565%
2025-10-22	18.9900	19.0600	18.7500	18.9600	+0.053%	65,954	-13.291%
2025-10-21	18.9300	19.0700	18.8710	18.9500	-0.158%	76,640	-13.245%
2025-10-20	18.7500	19.0000	18.6050	18.9800	+1.281%	119,996	-13.383%
2025-10-17	18.3800	18.7400	18.3700	18.7400	+1.462%	77,343	-12.273%
2025-10-16	18.5600	18.6954	18.3300	18.4700	-0.485%	104,244	-10.991%
2025-10-15	18.5500	18.7500	18.5300	18.5600	+0.324%	85,612	-11.422%
2025-10-14	18.2800	18.6375	18.2700	18.5000	+0.489%	133,502	-11.135%
2025-10-13	18.2500	18.5266	18.1201	18.4100	+1.769%	90,099	-10.701%
2025-10-10	18.3000	18.4600	18.0400	18.0900	-1.202%	108,406	-9.121%
2025-10-09	18.6400	18.7400	18.3000	18.3100	-1.718%	92,288	-10.213%
2025-10-08	18.7400	18.7400	18.5400	18.6300	-0.587%	73,991	-11.755%
2025-10-07	18.3700	18.7500	18.3095	18.7400	+1.848%	95,091	-12.273%
2025-10-06	18.5200	18.6084	18.4000	18.4000	-0.648%	97,762	-10.652%
2025-10-03	18.5900	18.7000	18.5100	18.5200	-0.430%	73,376	-11.231%
2025-10-02	18.4200	18.6200	18.4200	18.6000	+0.977%	83,644	-11.613%
2025-10-01	18.5900	18.6300	18.4200	18.4200	-1.233%	47,817	-10.749%
2025-09-30	18.6000	18.6500	18.3700	18.6500	+0.323%	146,186	-11.850%
2025-09-29	18.5500	18.5900	18.4000	18.5900	+0.162%	70,979	-11.565%
2025-09-26	18.6300	18.7500	18.5300	18.5600	-0.589%	75,754	-11.422%
2025-09-25	18.6700	18.6900	18.5100	18.6700	+0.161%	69,055	-11.944%
2025-09-24	18.4400	18.6500	18.3800	18.6400	+0.702%	61,184	-11.803%
2025-09-23	18.1200	18.5100	18.1200	18.5100	+1.871%	92,902	-11.183%
2025-09-22	18.2300	18.4300	18.1200	18.1700	-0.274%	143,606	-9.521%
2025-09-19	18.7500	18.7500	18.2200	18.2200	-3.137%	255,717	-9.769%
2025-09-18	18.7500	18.8600	18.6400	18.8100	+0.160%	93,168	-12.600%
2025-09-17	18.3100	18.8000	18.3100	18.7800	+1.568%	134,659	-12.460%
2025-09-16	18.5500	18.7300	18.4400	18.4900	-1.070%	98,819	-11.087%
2025-09-15	18.5000	18.7300	18.4000	18.6900	+1.191%	221,373	-12.039%
2025-09-12	18.6300	18.6450	18.3800	18.4700	-0.859%	111,314	-10.991%
2025-09-11	18.3400	18.6300	18.3400	18.6300	+1.415%	105,784	-11.755%
2025-09-10	18.4500	18.4800	18.3000	18.3700	+0.054%	91,957	-10.506%
2025-09-09	18.2100	18.4915	18.2100	18.3600	+0.164%	86,227	-10.458%
2025-09-08	18.4500	18.5100	18.1300	18.3300	-0.380%	162,064	-10.311%
2025-09-05	18.4400	18.5899	18.1000	18.4000	-0.163%	108,351	-10.652%
2025-09-04	18.5200	18.5200	18.2000	18.4300	-0.054%	83,195	-10.798%
2025-09-03	18.3800	18.6100	18.3000	18.4400	0.000%	100,001	-10.846%
2025-09-02	18.4100	18.7600	18.4000	18.4400	-1.496%	100,552	-10.846%
2025-08-29	18.5800	18.7600	18.5011	18.7200	+0.591%	57,088	-12.179%
2025-08-28	18.4300	18.6500	18.4300	18.6100	-0.321%	108,606	-11.660%
2025-08-27	18.5100	18.7499	18.3800	18.6700	+0.539%	67,466	-11.944%
2025-08-26	18.4100	18.6000	18.3641	18.5700	+0.760%	97,518	-11.470%
2025-08-25	18.7000	18.7500	18.4100	18.4300	-1.338%	88,360	-10.798%
2025-08-22	18.5200	18.7000	18.4400	18.6800	+0.864%	98,166	-11.991%
2025-08-21	18.4300	18.6100	18.3500	18.5200	+0.325%	67,853	-11.231%
2025-08-20	18.2900	18.4900	18.2300	18.4600	+0.709%	69,585	-10.943%
2025-08-19	18.4100	18.4450	18.1000	18.3300	-0.272%	96,398	-10.311%
2025-08-18	18.3700	18.4200	18.1000	18.3800	-0.271%	96,749	-10.555%
2025-08-15	18.6300	18.6900	18.3700	18.4300	-0.861%	91,144	-10.798%
2025-08-14	18.7200	18.7200	18.2600	18.5900	-0.641%	125,643	-11.565%
2025-08-13	18.4100	18.7500	18.1800	18.7100	+1.740%	178,427	-12.133%
2025-08-12	17.9800	18.4000	17.7600	18.3900	+2.451%	281,945	-10.604%
2025-08-11	17.8500	17.9700	17.6600	17.9500	+0.504%	233,063	-8.412%
2025-08-08	17.5000	18.3650	17.5000	17.8600	+2.232%	251,352	-7.951%
2025-08-07	17.8200	18.0500	17.3000	17.4700	-2.511%	205,707	-5.896%
2025-08-06	18.4000	18.5000	17.8600	17.9200	-2.130%	168,947	-8.259%
2025-08-05	18.7400	18.7400	18.2200	18.3100	-3.632%	167,883	-10.213%
2025-08-04	18.8200	19.2550	18.8200	19.0000	+0.742%	357,266	-13.474%
2025-08-01	18.8200	19.0850	18.5700	18.8600	+0.159%	213,955	-12.831%
2025-07-31	18.7400	19.0000	18.6750	18.8300	+0.534%	101,864	-12.693%
2025-07-30	18.6500	18.8000	18.5500	18.7300	+0.107%	86,479	-12.226%
2025-07-29	18.5700	18.7700	18.4701	18.7100	+1.190%	137,281	-12.133%
2025-07-28	18.5400	18.6400	18.4100	18.4900	-0.484%	70,760	-11.087%
2025-07-25	18.5000	18.6300	18.3300	18.5800	+0.541%	88,109	-11.518%
2025-07-24	18.5500	18.5800	18.3700	18.4800	-0.108%	100,495	-11.039%
2025-07-23	18.5100	18.6300	18.4050	18.5000	+0.217%	54,391	-11.135%
2025-07-22	18.2600	18.6900	18.2528	18.4600	+1.095%	89,281	-10.943%
2025-07-21	18.5000	18.5248	18.2000	18.2600	-0.761%	88,461	-9.967%
2025-07-18	18.3300	18.5399	18.3300	18.4000	+0.382%	89,768	-10.652%
2025-07-17	18.4500	18.7000	18.2695	18.3300	-1.026%	79,828	-10.311%
2025-07-16	18.7000	18.7000	18.4600	18.5200	-0.537%	82,030	-11.231%
2025-07-15	18.5000	18.6900	18.5000	18.6200	+0.431%	63,855	-11.708%
2025-07-14	18.4500	18.7000	18.4500	18.5400	+0.433%	84,672	-11.327%
2025-07-11	18.5200	18.6400	18.4200	18.4600	-0.485%	81,152	-10.943%
2025-07-10	18.4400	18.7100	18.2489	18.5500	+1.811%	113,479	-11.375%
2025-07-09	18.0800	18.2900	18.0500	18.2200	-0.164%	96,819	-9.769%
2025-07-08	18.1900	18.3350	18.1150	18.2500	0.000%	64,405	-9.918%
2025-07-07	18.2000	18.4650	18.1691	18.2500	-0.707%	103,074	-9.918%
2025-07-03	18.1900	18.4500	18.0100	18.3800	+0.492%	92,792	-10.555%
2025-07-02	18.3600	18.4850	17.8600	18.2900	+0.495%	126,787	-10.115%
2025-07-01	18.5400	18.5833	18.1400	18.2000	-1.781%	171,547	-9.670%
2025-06-30	18.6000	18.6700	18.4200	18.5300	-0.430%	92,938	-11.279%
2025-06-27	18.5600	18.9000	18.5000	18.6100	-0.214%	110,179	-11.660%
2025-06-26	18.1100	18.7300	18.1000	18.6500	+3.611%	98,504	-11.850%
2025-06-25	18.7500	18.8618	18.0000	18.0000	-4.459%	180,419	-8.667%
2025-06-24	19.0000	19.3000	18.7570	18.8400	-0.946%	231,088	-12.739%
2025-06-23	19.0500	19.4000	18.7500	19.0200	-0.105%	142,112	-13.565%
2025-06-20	18.9700	19.3900	18.8300	19.0400	+0.581%	918,792	-13.655%
2025-06-18	18.8000	18.9500	18.5950	18.9300	+1.176%	191,834	-13.154%
2025-06-17	18.7500	18.9050	18.5550	18.7100	-0.320%	160,353	-12.133%
2025-06-16	18.3600	18.9100	18.3200	18.7700	+3.302%	170,029	-12.413%
2025-06-13	18.3000	18.4499	18.0100	18.1700	-0.927%	394,669	-9.521%
2025-06-12	17.6400	18.3900	17.6300	18.3400	+3.324%	184,593	-10.360%
2025-06-11	17.9700	18.0900	17.7500	17.7500	-1.279%	197,529	-7.380%
2025-06-10	18.2300	18.3100	17.9200	17.9800	-1.371%	175,787	-8.565%
2025-06-09	18.4100	18.6050	18.1000	18.2300	-0.816%	195,018	-9.819%
2025-06-06	18.4700	18.5400	18.1900	18.3800	-0.433%	168,396	-10.555%
2025-06-05	18.3100	18.5900	18.1300	18.4600	+0.819%	240,294	-10.943%
2025-06-04	19.1300	19.2400	18.2700	18.3100	-4.286%	158,579	-10.213%
2025-06-03	18.9200	19.2500	18.8101	19.1300	+0.897%	135,318	-14.062%
2025-06-02	18.9000	19.1050	18.7000	18.9600	+0.637%	148,220	-13.291%
2025-05-30	18.8000	19.0900	18.7600	18.8400	-0.528%	84,435	-12.739%
2025-05-29	19.0000	19.1500	18.8050	18.9400	-0.838%	103,310	-13.200%
2025-05-28	19.2200	19.3772	19.0000	19.1000	-1.139%	120,561	-13.927%
2025-05-27	19.2500	19.4000	19.0088	19.3200	+0.835%	108,078	-14.907%
2025-05-23	18.8000	19.2000	18.8000	19.1600	+1.591%	121,529	-14.196%
2025-05-22	19.0000	19.0750	18.7600	18.8600	-0.580%	100,903	-12.831%
2025-05-21	19.5000	19.5000	18.9200	18.9700	-2.166%	154,270	-13.337%
2025-05-20	19.2400	19.4800	19.1100	19.3900	+0.571%	104,184	-15.214%
2025-05-19	19.2700	19.3200	19.0100	19.2800	-0.104%	87,655	-14.730%
2025-05-16	19.2600	19.5500	19.1900	19.3000	-0.567%	95,218	-14.819%
2025-05-15	19.1700	19.6200	19.0800	19.4100	+0.779%	125,355	-15.301%
2025-05-14	19.4000	19.4700	19.0500	19.2600	-1.028%	114,180	-14.642%
2025-05-13	19.3100	19.7500	19.0872	19.4600	+1.513%	174,805	-15.519%
2025-05-12	19.0600	19.3800	18.7950	19.1700	+1.375%	217,026	-14.241%
2025-05-09	19.1300	19.1400	18.7100	18.9100	+0.212%	219,475	-13.062%
2025-05-08	20.4100	20.4100	18.6200	18.8700	-5.932%	512,559	-12.878%
2025-05-07	20.0100	20.2750	19.9400	20.0600	+0.300%	150,356	-18.046%
2025-05-06	20.1500	20.2000	19.6700	20.0000	-1.575%	114,229	-17.800%
2025-05-05	20.7000	20.7000	20.2500	20.3200	-0.830%	176,152	-19.094%
2025-05-02	20.2600	20.6400	20.1300	20.4900	+2.246%	93,436	-19.766%
2025-05-01	20.0900	20.4650	20.0150	20.0400	+0.351%	94,112	-17.964%
2025-04-30	20.1900	20.2982	19.8900	19.9700	-1.480%	105,330	-17.677%
2025-04-29	20.1100	20.3900	20.1100	20.2700	+0.247%	82,147	-18.895%
2025-04-28	20.1500	20.3800	19.9000	20.2200	-0.394%	91,972	-18.694%
2025-04-25	20.4500	20.6711	20.1501	20.3000	-1.885%	75,457	-19.015%
2025-04-24	20.5400	20.7000	20.4201	20.6900	+1.075%	42,823	-20.541%
2025-04-23	20.5100	20.7400	20.1038	20.4700	-0.098%	94,462	-19.687%
2025-04-22	20.3400	20.7000	20.2301	20.4900	+1.940%	79,827	-19.766%
2025-04-21	20.3600	20.7100	19.7300	20.1000	-2.992%	73,132	-18.209%
2025-04-17	20.9800	21.2147	20.5900	20.7200	-0.337%	119,447	-20.656%
2025-04-16	20.3500	20.9300	20.0001	20.7900	+2.062%	126,533	-20.924%
2025-04-15	20.2600	20.8000	20.2600	20.3700	-0.391%	154,706	-19.293%
2025-04-14	20.0000	20.6750	19.8800	20.4500	+3.075%	141,248	-19.609%
2025-04-11	19.5400	19.9100	18.9500	19.8400	+2.110%	112,775	-17.137%
2025-04-10	20.1400	20.1400	18.9500	19.4300	-2.264%	176,839	-15.389%