SPNT
SiriusPoint Ltd.
stockNYSE
At CloseOct 2, 2026 3:59:53 PM EDT
24.42USD+0.041%(+0.01)912,515
SPNT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.58 | 24.76 | 24.38 | 24.42 | +0.041% | 912,515 | 0.000% |
| 2026-10-01 | 24.23 | 24.78 | 24.20 | 24.41 | +0.660% | 568,678 | +0.041% |
| 2026-09-30 | 24.87 | 24.93 | 24.24 | 24.25 | -2.375% | 908,966 | +0.701% |
| 2026-09-29 | 24.70 | 24.91 | 24.57 | 24.84 | +0.040% | 702,813 | -1.691% |
| 2026-09-28 | 25.33 | 25.77 | 24.79 | 24.83 | -2.167% | 604,337 | -1.651% |
| 2026-09-25 | 25.91 | 26.08 | 25.32 | 25.38 | -1.628% | 708,282 | -3.783% |
| 2026-09-24 | 25.65 | 26.50 | 25.59 | 25.80 | +1.495% | 1,664,139 | -5.349% |
| 2026-09-23 | 25.49 | 25.84 | 25.32 | 25.42 | -0.235% | 1,049,140 | -3.934% |
| 2026-09-22 | 25.91 | 26.16 | 25.41 | 25.48 | +1.232% | 2,729,460 | -4.160% |
| 2026-09-21 | 24.72 | 25.22 | 24.69 | 25.17 | +1.697% | 1,979,439 | -2.980% |
| 2026-09-18 | 24.35 | 24.75 | 24.11 | 24.75 | +1.310% | 3,508,148 | -1.333% |
| 2026-09-17 | 24.68 | 24.74 | 24.24 | 24.43 | -0.163% | 710,396 | -0.041% |
| 2026-09-16 | 24.61 | 24.78 | 24.10 | 24.47 | -0.811% | 1,131,103 | -0.204% |
| 2026-09-15 | 24.52 | 24.81 | 24.37 | 24.67 | +0.203% | 640,520 | -1.013% |
| 2026-09-14 | 24.52 | 24.69 | 24.36 | 24.62 | +1.736% | 1,317,324 | -0.812% |
| 2026-09-11 | 24.72 | 24.72 | 23.93 | 24.20 | -0.657% | 826,083 | +0.909% |
| 2026-09-10 | 24.28 | 24.48 | 24.08 | 24.36 | +0.412% | 564,713 | +0.246% |
| 2026-09-09 | 24.06 | 24.27 | 23.72 | 24.26 | +0.455% | 552,272 | +0.660% |
| 2026-09-08 | 24.21 | 24.52 | 24.06 | 24.15 | -1.348% | 494,813 | +1.118% |
| 2026-09-04 | 24.55 | 24.70 | 23.90 | 24.48 | -1.449% | 868,500 | -0.245% |
| 2026-09-03 | 24.66 | 25.08 | 24.63 | 24.84 | +2.138% | 575,744 | -1.691% |
| 2026-09-02 | 24.50 | 24.77 | 24.27 | 24.32 | -0.369% | 753,813 | +0.411% |
| 2026-09-01 | 24.45 | 24.52 | 24.19 | 24.41 | +0.909% | 427,713 | +0.041% |
| 2026-08-31 | 24.16 | 24.28 | 24.09 | 24.19 | +0.041% | 555,321 | +0.951% |
| 2026-08-28 | 24.24 | 24.47 | 23.93 | 24.18 | +0.457% | 415,792 | +0.993% |
| 2026-08-27 | 23.74 | 24.21 | 23.52 | 24.07 | +0.375% | 432,380 | +1.454% |
| 2026-08-26 | 24.00 | 24.14 | 23.76 | 23.98 | +0.083% | 591,474 | +1.835% |
| 2026-08-25 | 24.08 | 24.08 | 23.76 | 23.96 | -0.250% | 337,920 | +1.920% |
| 2026-08-24 | 23.75 | 24.25 | 23.64 | 24.02 | +1.650% | 371,320 | +1.665% |
| 2026-08-21 | 23.65 | 23.76 | 23.44 | 23.63 | +0.127% | 787,492 | +3.343% |
| 2026-08-20 | 23.25 | 23.76 | 23.21 | 23.60 | +0.941% | 541,023 | +3.475% |
| 2026-08-19 | 23.65 | 23.79 | 23.31 | 23.38 | -0.722% | 410,246 | +4.448% |
| 2026-08-18 | 23.70 | 24.14 | 23.46 | 23.55 | +0.426% | 631,694 | +3.694% |
| 2026-08-17 | 23.54 | 24.14 | 23.27 | 23.45 | -1.138% | 917,141 | +4.136% |
| 2026-08-14 | 23.14 | 23.80 | 23.14 | 23.72 | +2.109% | 502,509 | +2.951% |
| 2026-08-13 | 23.14 | 23.32 | 22.95 | 23.23 | +1.441% | 737,217 | +5.123% |
| 2026-08-12 | 22.36 | 22.92 | 22.36 | 22.90 | +1.552% | 622,037 | +6.638% |
| 2026-08-11 | 22.70 | 22.88 | 22.55 | 22.55 | -0.573% | 661,252 | +8.293% |
| 2026-08-10 | 22.90 | 23.11 | 22.47 | 22.68 | -1.520% | 477,206 | +7.672% |
| 2026-08-07 | 23.45 | 23.66 | 22.95 | 23.03 | -2.580% | 450,179 | +6.036% |
| 2026-08-06 | 23.88 | 23.96 | 23.58 | 23.64 | +0.127% | 415,996 | +3.299% |
| 2026-08-05 | 23.96 | 24.13 | 23.49 | 23.61 | -1.337% | 540,385 | +3.431% |
| 2026-08-04 | 23.59 | 24.16 | 23.58 | 23.93 | +1.227% | 612,193 | +2.048% |
| 2026-08-03 | 23.31 | 23.90 | 23.31 | 23.64 | -0.042% | 607,820 | +3.299% |
| 2026-07-31 | 23.50 | 23.80 | 23.23 | 23.65 | -0.042% | 1,037,971 | +3.256% |
| 2026-07-30 | 24.93 | 25.73 | 23.20 | 23.66 | -8.330% | 1,579,103 | +3.212% |
| 2026-07-29 | 26.10 | 26.23 | 25.51 | 25.81 | -1.900% | 929,574 | -5.386% |
| 2026-07-28 | 25.83 | 26.48 | 25.83 | 26.31 | +2.613% | 602,964 | -7.184% |
| 2026-07-27 | 25.30 | 25.83 | 25.25 | 25.64 | +1.144% | 578,846 | -4.758% |
| 2026-07-24 | 25.02 | 25.42 | 24.86 | 25.35 | +2.424% | 458,360 | -3.669% |
| 2026-07-23 | 24.32 | 24.99 | 24.13 | 24.75 | +0.815% | 941,524 | -1.333% |
| 2026-07-22 | 24.55 | 24.66 | 24.25 | 24.55 | +0.245% | 593,165 | -0.530% |
| 2026-07-21 | 24.57 | 24.82 | 24.17 | 24.49 | -0.689% | 688,854 | -0.286% |
| 2026-07-20 | 24.86 | 25.10 | 24.63 | 24.66 | -0.964% | 492,672 | -0.973% |
| 2026-07-17 | 24.70 | 25.40 | 24.70 | 24.90 | +0.363% | 672,881 | -1.928% |
| 2026-07-16 | 24.32 | 25.11 | 24.32 | 24.81 | +2.394% | 1,169,604 | -1.572% |
| 2026-07-15 | 24.51 | 24.63 | 23.96 | 24.23 | -2.022% | 575,876 | +0.784% |
| 2026-07-14 | 25.08 | 25.34 | 24.62 | 24.73 | -1.787% | 466,123 | -1.254% |
| 2026-07-13 | 24.90 | 25.24 | 24.66 | 25.18 | +2.150% | 484,801 | -3.018% |
| 2026-07-10 | 24.48 | 24.76 | 24.21 | 24.65 | +1.025% | 599,105 | -0.933% |
| 2026-07-09 | 24.26 | 24.40 | 23.84 | 24.40 | -0.327% | 698,437 | +0.082% |
| 2026-07-08 | 24.32 | 24.72 | 24.29 | 24.48 | -0.041% | 1,105,107 | -0.245% |
| 2026-07-07 | 24.75 | 25.00 | 24.41 | 24.49 | -0.244% | 796,641 | -0.286% |
| 2026-07-06 | 24.60 | 24.74 | 24.37 | 24.55 | -0.325% | 682,044 | -0.530% |
| 2026-07-02 | 23.85 | 24.63 | 23.68 | 24.63 | +3.705% | 605,893 | -0.853% |
| 2026-07-01 | 24.23 | 24.58 | 23.71 | 23.75 | -1.042% | 962,354 | +2.821% |
| 2026-06-30 | 23.98 | 24.14 | 23.80 | 24.00 | +0.125% | 855,593 | +1.750% |
| 2026-06-29 | 23.80 | 24.36 | 23.72 | 23.97 | +0.503% | 984,295 | +1.877% |
| 2026-06-26 | 23.16 | 24.10 | 23.16 | 23.85 | +3.426% | 2,553,679 | +2.390% |
| 2026-06-25 | 23.46 | 23.71 | 22.84 | 23.06 | -1.621% | 685,607 | +5.898% |
| 2026-06-24 | 23.66 | 24.04 | 23.41 | 23.44 | -0.846% | 872,164 | +4.181% |
| 2026-06-23 | 23.05 | 23.74 | 22.88 | 23.64 | +3.730% | 1,251,430 | +3.299% |
| 2026-06-22 | 22.91 | 23.28 | 22.72 | 22.79 | +0.132% | 814,399 | +7.152% |
| 2026-06-18 | 23.06 | 23.10 | 22.59 | 22.76 | -1.215% | 1,734,518 | +7.293% |
| 2026-06-17 | 23.07 | 23.45 | 22.69 | 23.04 | -1.031% | 678,273 | +5.990% |
| 2026-06-16 | 23.37 | 23.59 | 23.16 | 23.28 | +0.475% | 1,017,140 | +4.897% |
| 2026-06-15 | 23.30 | 23.52 | 22.84 | 23.17 | -0.898% | 740,016 | +5.395% |
| 2026-06-12 | 23.77 | 23.94 | 23.38 | 23.38 | -1.309% | 570,586 | +4.448% |
| 2026-06-11 | 23.45 | 24.05 | 23.34 | 23.69 | +1.849% | 851,611 | +3.081% |
| 2026-06-10 | 22.43 | 23.53 | 22.43 | 23.26 | +4.869% | 1,159,544 | +4.987% |
| 2026-06-09 | 22.04 | 22.37 | 22.02 | 22.18 | +1.510% | 572,175 | +10.099% |
| 2026-06-08 | 21.72 | 22.02 | 21.52 | 21.85 | +0.599% | 538,970 | +11.762% |
| 2026-06-05 | 21.22 | 21.84 | 21.05 | 21.72 | +3.281% | 439,271 | +12.431% |
| 2026-06-04 | 20.78 | 21.19 | 20.78 | 21.03 | +2.937% | 686,208 | +16.120% |
| 2026-06-03 | 20.62 | 20.84 | 20.38 | 20.43 | -1.542% | 673,944 | +19.530% |
| 2026-06-02 | 20.78 | 21.21 | 20.74 | 20.75 | -0.813% | 500,540 | +17.687% |
| 2026-06-01 | 21.35 | 21.49 | 20.84 | 20.92 | -2.014% | 850,571 | +16.730% |
| 2026-05-29 | 21.48 | 21.71 | 21.25 | 21.35 | -1.340% | 785,813 | +14.379% |
| 2026-05-28 | 22.40 | 22.57 | 21.64 | 21.64 | -4.035% | 812,656 | +12.847% |
| 2026-05-27 | 23.18 | 23.42 | 22.51 | 22.55 | -2.465% | 562,138 | +8.293% |
| 2026-05-26 | 23.37 | 23.69 | 23.05 | 23.12 | -0.858% | 629,802 | +5.623% |
| 2026-05-22 | 23.51 | 23.68 | 23.23 | 23.32 | -0.892% | 728,418 | +4.717% |
| 2026-05-21 | 23.46 | 23.57 | 23.17 | 23.53 | -0.633% | 1,046,366 | +3.782% |
| 2026-05-20 | 23.79 | 23.98 | 23.53 | 23.68 | -0.042% | 797,516 | +3.125% |
| 2026-05-19 | 23.84 | 24.32 | 23.58 | 23.69 | -0.712% | 699,529 | +3.081% |
| 2026-05-18 | 22.95 | 23.93 | 22.91 | 23.86 | +3.920% | 1,078,661 | +2.347% |
| 2026-05-15 | 22.67 | 23.05 | 22.60 | 22.96 | +1.279% | 1,098,243 | +6.359% |
| 2026-05-14 | 22.91 | 23.10 | 22.56 | 22.67 | +1.025% | 946,059 | +7.719% |
| 2026-05-13 | 22.75 | 22.98 | 22.32 | 22.44 | -1.751% | 694,384 | +8.824% |
| 2026-05-12 | 23.12 | 23.19 | 22.74 | 22.84 | -0.739% | 832,760 | +6.918% |
| 2026-05-11 | 23.51 | 24.00 | 22.84 | 23.01 | -1.876% | 952,412 | +6.128% |
| 2026-05-08 | 22.78 | 23.55 | 21.76 | 23.45 | -0.170% | 772,615 | +4.136% |
| 2026-05-07 | 23.23 | 23.73 | 23.14 | 23.49 | +0.902% | 716,996 | +3.959% |
| 2026-05-06 | 23.43 | 23.58 | 23.19 | 23.28 | +0.043% | 470,051 | +4.897% |
| 2026-05-05 | 22.86 | 23.54 | 22.82 | 23.27 | +2.196% | 515,797 | +4.942% |
| 2026-05-04 | 23.10 | 23.32 | 22.71 | 22.77 | -2.065% | 474,487 | +7.246% |
| 2026-05-01 | 23.58 | 23.88 | 23.23 | 23.25 | -0.683% | 509,993 | +5.032% |
| 2026-04-30 | 23.06 | 23.56 | 22.82 | 23.41 | +0.515% | 532,466 | +4.314% |
| 2026-04-29 | 23.66 | 23.89 | 23.26 | 23.29 | -2.019% | 518,080 | +4.852% |
| 2026-04-28 | 23.69 | 23.95 | 23.41 | 23.77 | +1.451% | 618,108 | +2.735% |
| 2026-04-27 | 23.58 | 23.97 | 23.39 | 23.43 | -1.389% | 674,276 | +4.225% |
| 2026-04-24 | 23.24 | 23.85 | 23.15 | 23.76 | +1.669% | 461,159 | +2.778% |
| 2026-04-23 | 23.51 | 23.64 | 23.19 | 23.37 | -0.638% | 636,622 | +4.493% |
| 2026-04-22 | 23.50 | 23.54 | 23.27 | 23.52 | -0.085% | 601,230 | +3.827% |
| 2026-04-21 | 23.38 | 23.59 | 23.24 | 23.54 | +0.814% | 669,834 | +3.738% |
| 2026-04-20 | 23.29 | 23.66 | 23.29 | 23.35 | +0.301% | 702,598 | +4.582% |
| 2026-04-17 | 22.77 | 23.60 | 22.74 | 23.28 | +2.646% | 1,429,983 | +4.897% |
| 2026-04-16 | 22.71 | 23.10 | 22.37 | 22.68 | -0.351% | 910,909 | +7.672% |
| 2026-04-15 | 22.53 | 22.95 | 22.19 | 22.76 | +0.976% | 442,453 | +7.293% |
| 2026-04-14 | 22.57 | 22.87 | 22.48 | 22.54 | -0.573% | 458,078 | +8.341% |
| 2026-04-13 | 22.63 | 22.75 | 22.36 | 22.67 | -0.701% | 651,810 | +7.719% |
| 2026-04-10 | 23.02 | 23.25 | 22.73 | 22.83 | -1.126% | 765,148 | +6.965% |
| 2026-04-09 | 23.14 | 23.42 | 22.94 | 23.09 | -0.645% | 1,018,595 | +5.760% |
| 2026-04-08 | 23.31 | 23.42 | 23.11 | 23.24 | +1.529% | 1,036,024 | +5.077% |
| 2026-04-07 | 22.96 | 23.32 | 22.77 | 22.89 | +0.351% | 1,010,284 | +6.684% |
| 2026-04-06 | 22.00 | 22.86 | 22.00 | 22.81 | +2.794% | 608,790 | +7.058% |
| 2026-04-02 | 21.24 | 22.20 | 21.20 | 22.19 | +2.636% | 700,837 | +10.050% |
| 2026-04-01 | 21.49 | 21.82 | 21.30 | 21.62 | +0.371% | 693,817 | +12.951% |
| 2026-03-31 | 21.42 | 21.57 | 20.96 | 21.54 | +1.748% | 717,313 | +13.370% |
| 2026-03-30 | 20.91 | 21.25 | 20.72 | 21.17 | +1.730% | 628,268 | +15.352% |
| 2026-03-27 | 21.27 | 21.44 | 20.79 | 20.81 | -2.255% | 436,893 | +17.347% |
| 2026-03-26 | 21.45 | 21.73 | 20.87 | 21.29 | -1.023% | 580,982 | +14.702% |
| 2026-03-25 | 21.35 | 21.55 | 21.29 | 21.51 | +1.654% | 500,279 | +13.529% |
| 2026-03-24 | 20.10 | 21.36 | 20.00 | 21.16 | +1.002% | 563,883 | +15.406% |
| 2026-03-23 | 20.81 | 21.17 | 20.76 | 20.95 | +2.797% | 643,957 | +16.563% |
| 2026-03-20 | 20.21 | 20.40 | 20.06 | 20.38 | +0.642% | 1,685,739 | +19.823% |
| 2026-03-19 | 20.42 | 20.68 | 20.13 | 20.25 | -1.075% | 510,593 | +20.593% |
| 2026-03-18 | 20.58 | 20.75 | 20.25 | 20.47 | -0.872% | 759,923 | +19.297% |
| 2026-03-17 | 20.61 | 20.85 | 20.50 | 20.65 | +1.624% | 659,059 | +18.257% |
| 2026-03-16 | 20.55 | 20.80 | 20.28 | 20.32 | -0.196% | 644,394 | +20.177% |
| 2026-03-13 | 20.33 | 20.47 | 20.18 | 20.36 | +0.792% | 569,840 | +19.941% |
| 2026-03-12 | 20.06 | 20.50 | 19.69 | 20.20 | -0.835% | 706,664 | +20.891% |
| 2026-03-11 | 20.55 | 20.62 | 20.05 | 20.37 | -1.164% | 442,033 | +19.882% |
| 2026-03-10 | 20.50 | 20.90 | 20.47 | 20.61 | -0.483% | 603,683 | +18.486% |
| 2026-03-09 | 20.82 | 20.91 | 20.42 | 20.71 | -0.909% | 763,386 | +17.914% |
| 2026-03-06 | 21.10 | 21.10 | 20.35 | 20.90 | -0.948% | 476,779 | +16.842% |
| 2026-03-05 | 21.32 | 21.49 | 21.03 | 21.10 | -0.659% | 805,273 | +15.735% |
| 2026-03-04 | 20.94 | 21.32 | 20.68 | 21.24 | +0.999% | 842,133 | +14.972% |
| 2026-03-03 | 21.07 | 21.14 | 20.57 | 21.03 | -2.141% | 540,356 | +16.120% |
| 2026-03-02 | 21.01 | 21.81 | 20.84 | 21.49 | +1.656% | 654,143 | +13.634% |
| 2026-02-27 | 20.98 | 21.36 | 20.89 | 21.14 | -0.564% | 776,031 | +15.516% |
| 2026-02-26 | 21.57 | 21.62 | 21.14 | 21.26 | +0.047% | 502,648 | +14.864% |
| 2026-02-25 | 21.19 | 21.36 | 20.82 | 21.25 | +0.473% | 395,926 | +14.918% |
| 2026-02-24 | 21.04 | 21.40 | 20.77 | 21.15 | +1.928% | 601,569 | +15.461% |
| 2026-02-23 | 21.54 | 21.66 | 20.69 | 20.75 | -3.263% | 671,950 | +17.687% |
| 2026-02-20 | 22.11 | 22.18 | 21.10 | 21.45 | -2.544% | 1,290,977 | +13.846% |
| 2026-02-19 | 21.48 | 22.61 | 21.30 | 22.01 | +7.000% | 768,561 | +10.950% |
| 2026-02-18 | 20.77 | 20.96 | 20.34 | 20.57 | -2.001% | 573,433 | +18.717% |
| 2026-02-17 | 20.48 | 21.03 | 20.48 | 20.99 | +2.340% | 504,001 | +16.341% |
| 2026-02-13 | 20.54 | 20.69 | 19.89 | 20.51 | -0.389% | 539,828 | +19.064% |
| 2026-02-12 | 20.52 | 20.60 | 20.01 | 20.59 | +1.229% | 771,921 | +18.601% |
| 2026-02-11 | 20.03 | 20.38 | 19.82 | 20.34 | +1.649% | 512,662 | +20.059% |
| 2026-02-10 | 19.69 | 20.12 | 19.32 | 20.01 | +1.884% | 526,877 | +22.039% |
| 2026-02-09 | 20.80 | 20.89 | 19.61 | 19.64 | -5.532% | 749,626 | +24.338% |
| 2026-02-06 | 20.63 | 20.93 | 20.54 | 20.79 | +1.464% | 642,897 | +17.460% |
| 2026-02-05 | 20.41 | 20.78 | 19.83 | 20.49 | +0.986% | 869,382 | +19.180% |
| 2026-02-04 | 20.38 | 20.49 | 20.05 | 20.29 | +0.495% | 838,664 | +20.355% |
| 2026-02-03 | 20.46 | 20.78 | 20.02 | 20.19 | -1.223% | 496,070 | +20.951% |
| 2026-02-02 | 20.50 | 20.68 | 20.32 | 20.44 | +0.147% | 598,236 | +19.472% |
| 2026-01-30 | 20.50 | 20.61 | 20.21 | 20.41 | -0.826% | 557,154 | +19.647% |
| 2026-01-29 | 20.38 | 20.92 | 20.23 | 20.58 | +2.185% | 529,142 | +18.659% |
| 2026-01-28 | 19.79 | 20.33 | 19.69 | 20.14 | +1.872% | 506,517 | +21.251% |
| 2026-01-27 | 19.65 | 20.03 | 19.52 | 19.77 | +1.385% | 437,010 | +23.520% |
| 2026-01-26 | 19.50 | 19.80 | 19.38 | 19.50 | +0.932% | 389,576 | +25.231% |
| 2026-01-23 | 19.79 | 19.92 | 19.15 | 19.32 | -3.206% | 828,588 | +26.398% |
| 2026-01-22 | 20.03 | 20.11 | 19.82 | 19.96 | -0.250% | 555,529 | +22.345% |
| 2026-01-21 | 19.87 | 20.22 | 19.75 | 20.01 | +0.908% | 520,892 | +22.039% |
| 2026-01-20 | 19.84 | 20.10 | 19.62 | 19.83 | -0.850% | 566,921 | +23.147% |
| 2026-01-16 | 20.05 | 20.30 | 19.90 | 20.00 | -1.961% | 602,927 | +22.100% |
| 2026-01-15 | 20.16 | 20.59 | 20.15 | 20.40 | +1.140% | 1,308,274 | +19.706% |
| 2026-01-14 | 19.96 | 20.18 | 19.72 | 20.17 | +1.153% | 432,471 | +21.071% |
| 2026-01-13 | 20.47 | 20.67 | 19.91 | 19.94 | -2.446% | 481,913 | +22.467% |
| 2026-01-12 | 19.97 | 20.46 | 19.90 | 20.44 | +1.641% | 390,940 | +19.472% |
| 2026-01-09 | 20.28 | 20.49 | 19.73 | 20.11 | -1.082% | 698,749 | +21.432% |
| 2026-01-08 | 20.45 | 20.86 | 20.19 | 20.33 | -0.538% | 558,382 | +20.118% |
| 2026-01-07 | 20.45 | 20.53 | 20.13 | 20.44 | -0.195% | 701,963 | +19.472% |
| 2026-01-06 | 21.21 | 21.21 | 20.25 | 20.48 | -4.567% | 586,391 | +19.238% |
| 2026-01-05 | 20.83 | 21.59 | 20.77 | 21.46 | +1.851% | 609,605 | +13.793% |
| 2026-01-02 | 21.85 | 21.91 | 21.03 | 21.07 | -3.746% | 690,242 | +15.899% |
| 2025-12-31 | 22.05 | 22.08 | 21.84 | 21.89 | -0.771% | 677,368 | +11.558% |
| 2025-12-30 | 22.29 | 22.39 | 22.03 | 22.06 | -0.586% | 255,399 | +10.698% |
| 2025-12-29 | 22.31 | 22.53 | 22.00 | 22.19 | -0.538% | 463,958 | +10.050% |
| 2025-12-26 | 22.74 | 22.74 | 22.20 | 22.31 | -1.545% | 342,271 | +9.458% |
| 2025-12-24 | 22.63 | 22.71 | 22.47 | 22.66 | +0.846% | 234,210 | +7.767% |
| 2025-12-23 | 22.50 | 22.89 | 22.38 | 22.47 | -0.707% | 736,063 | +8.678% |
| 2025-12-22 | 22.13 | 22.77 | 22.05 | 22.63 | +2.398% | 504,985 | +7.910% |
| 2025-12-19 | 22.09 | 22.22 | 21.95 | 22.10 | +0.272% | 3,784,642 | +10.498% |
| 2025-12-18 | 21.94 | 22.23 | 21.81 | 22.04 | +0.410% | 855,089 | +10.799% |
| 2025-12-17 | 21.86 | 21.96 | 21.68 | 21.95 | 0.000% | 845,239 | +11.253% |
| 2025-12-16 | 22.37 | 22.55 | 21.79 | 21.95 | -1.658% | 662,423 | +11.253% |
| 2025-12-15 | 22.63 | 22.77 | 22.02 | 22.32 | -0.579% | 995,120 | +9.409% |
| 2025-12-12 | 22.37 | 22.45 | 21.98 | 22.45 | +0.763% | 608,567 | +8.775% |
| 2025-12-11 | 21.87 | 22.79 | 21.87 | 22.28 | +2.061% | 743,825 | +9.605% |
| 2025-12-10 | 21.33 | 22.04 | 21.29 | 21.83 | +2.440% | 704,216 | +11.864% |
| 2025-12-09 | 21.78 | 21.86 | 21.27 | 21.31 | -1.434% | 822,166 | +14.594% |
| 2025-12-08 | 21.49 | 21.81 | 21.01 | 21.62 | +0.605% | 796,016 | +12.951% |
| 2025-12-05 | 21.80 | 21.80 | 21.28 | 21.49 | -1.603% | 706,544 | +13.634% |
| 2025-12-04 | 21.21 | 21.84 | 21.17 | 21.84 | +2.391% | 576,381 | +11.813% |
| 2025-12-03 | 21.13 | 21.33 | 20.93 | 21.33 | +1.090% | 555,467 | +14.487% |
| 2025-12-02 | 21.11 | 21.29 | 20.78 | 21.10 | +0.381% | 385,823 | +15.735% |
| 2025-12-01 | 20.87 | 21.14 | 20.76 | 21.02 | +1.058% | 408,429 | +16.175% |
| 2025-11-28 | 21.03 | 21.05 | 20.76 | 20.80 | -0.621% | 211,189 | +17.404% |
| 2025-11-26 | 20.92 | 21.33 | 20.86 | 20.93 | +0.048% | 838,605 | +16.675% |
| 2025-11-25 | 20.60 | 21.19 | 20.60 | 20.92 | +2.449% | 647,943 | +16.730% |
| 2025-11-24 | 20.37 | 20.81 | 20.25 | 20.42 | +0.098% | 548,118 | +19.589% |
| 2025-11-21 | 19.91 | 20.66 | 19.77 | 20.40 | +3.291% | 773,764 | +19.706% |
| 2025-11-20 | 19.97 | 20.37 | 19.74 | 19.75 | -0.504% | 503,233 | +23.646% |
| 2025-11-19 | 19.91 | 20.02 | 19.65 | 19.85 | -0.251% | 465,422 | +23.023% |
| 2025-11-18 | 19.79 | 20.04 | 19.71 | 19.90 | +0.862% | 361,963 | +22.714% |
| 2025-11-17 | 20.16 | 20.54 | 19.73 | 19.73 | -2.951% | 558,149 | +23.771% |
| 2025-11-14 | 19.98 | 20.33 | 19.72 | 20.33 | +1.295% | 374,215 | +20.118% |
| 2025-11-13 | 20.34 | 20.47 | 20.02 | 20.07 | -0.987% | 537,950 | +21.674% |
| 2025-11-12 | 20.19 | 20.40 | 20.12 | 20.27 | +0.496% | 702,731 | +20.474% |
| 2025-11-11 | 20.23 | 20.44 | 20.07 | 20.17 | +0.050% | 318,072 | +21.071% |
| 2025-11-10 | 19.65 | 20.29 | 19.55 | 20.16 | +1.715% | 499,591 | +21.131% |
| 2025-11-07 | 19.41 | 19.84 | 19.39 | 19.82 | +2.323% | 396,658 | +23.209% |
| 2025-11-06 | 19.50 | 19.73 | 19.32 | 19.37 | -0.257% | 533,828 | +26.071% |
| 2025-11-05 | 19.11 | 19.50 | 19.05 | 19.42 | +1.996% | 530,655 | +25.747% |
| 2025-11-04 | 18.78 | 19.09 | 18.66 | 19.04 | +0.847% | 489,688 | +28.256% |
| 2025-11-03 | 18.39 | 18.90 | 18.17 | 18.88 | +3.736% | 746,800 | +29.343% |
| 2025-10-31 | 19.05 | 19.05 | 17.70 | 18.20 | +0.055% | 879,763 | +34.176% |
| 2025-10-30 | 18.37 | 18.58 | 18.09 | 18.19 | -0.329% | 691,783 | +34.250% |
| 2025-10-29 | 18.03 | 18.28 | 17.95 | 18.25 | +0.884% | 611,577 | +33.808% |
| 2025-10-28 | 18.36 | 18.45 | 17.88 | 18.09 | -2.269% | 524,697 | +34.992% |
| 2025-10-27 | 18.37 | 18.58 | 18.16 | 18.51 | +0.817% | 565,276 | +31.929% |
| 2025-10-24 | 18.47 | 18.57 | 18.30 | 18.36 | -0.054% | 612,494 | +33.007% |
| 2025-10-23 | 18.21 | 18.39 | 17.84 | 18.37 | +0.713% | 438,280 | +32.934% |
| 2025-10-22 | 18.02 | 18.28 | 17.87 | 18.24 | +1.390% | 403,546 | +33.882% |
| 2025-10-21 | 17.67 | 18.12 | 17.57 | 17.99 | +1.295% | 377,612 | +35.742% |
| 2025-10-20 | 17.81 | 17.82 | 17.45 | 17.76 | +0.680% | 362,209 | +37.500% |
| 2025-10-17 | 17.67 | 17.86 | 17.39 | 17.64 | -0.620% | 849,694 | +38.435% |
| 2025-10-16 | 18.50 | 18.52 | 17.51 | 17.75 | -4.621% | 716,586 | +37.577% |
| 2025-10-15 | 19.17 | 19.30 | 18.60 | 18.61 | -3.073% | 542,887 | +31.220% |
| 2025-10-14 | 18.81 | 19.36 | 18.74 | 19.20 | +2.073% | 501,418 | +27.188% |
| 2025-10-13 | 18.48 | 18.84 | 18.34 | 18.81 | +1.951% | 402,974 | +29.825% |
| 2025-10-10 | 18.51 | 18.98 | 18.36 | 18.45 | -0.270% | 629,611 | +32.358% |
| 2025-10-09 | 18.28 | 18.51 | 18.16 | 18.50 | +1.038% | 438,032 | +32.000% |
| 2025-10-08 | 18.30 | 18.49 | 18.09 | 18.31 | +1.049% | 328,906 | +33.370% |
| 2025-10-07 | 18.18 | 18.32 | 17.93 | 18.12 | -0.549% | 735,730 | +34.768% |
| 2025-10-06 | 18.52 | 18.76 | 18.10 | 18.22 | -1.990% | 540,279 | +34.029% |
| 2025-10-03 | 17.94 | 18.81 | 17.94 | 18.59 | +3.623% | 671,017 | +31.361% |
| 2025-10-02 | 17.64 | 18.00 | 17.52 | 17.94 | +1.242% | 486,340 | +36.120% |
| 2025-10-01 | 18.02 | 18.08 | 17.62 | 17.72 | -2.045% | 705,927 | +37.810% |
| 2025-09-30 | 17.91 | 18.27 | 17.91 | 18.09 | +1.174% | 967,523 | +34.992% |
| 2025-09-29 | 18.21 | 18.21 | 17.78 | 17.88 | -2.402% | 999,428 | +36.577% |
| 2025-09-26 | 17.93 | 18.44 | 17.88 | 18.32 | +3.095% | 660,031 | +33.297% |
| 2025-09-25 | 17.64 | 17.81 | 17.44 | 17.77 | +1.023% | 2,356,399 | +37.423% |
| 2025-09-24 | 17.42 | 17.65 | 17.35 | 17.59 | +0.629% | 711,249 | +38.829% |
| 2025-09-23 | 17.62 | 17.71 | 17.43 | 17.48 | -0.342% | 803,814 | +39.703% |
| 2025-09-22 | 17.78 | 17.79 | 17.17 | 17.54 | -0.848% | 1,008,936 | +39.225% |
| 2025-09-19 | 18.08 | 18.11 | 17.69 | 17.69 | -1.831% | 3,805,825 | +38.044% |
| 2025-09-18 | 17.91 | 18.21 | 17.91 | 18.02 | +0.334% | 680,815 | +35.516% |
| 2025-09-17 | 18.10 | 18.22 | 17.89 | 17.96 | -0.278% | 705,572 | +35.969% |
| 2025-09-16 | 18.44 | 18.49 | 17.93 | 18.01 | -2.859% | 638,086 | +35.591% |
| 2025-09-15 | 18.96 | 19.02 | 18.54 | 18.54 | -2.626% | 591,168 | +31.715% |
| 2025-09-12 | 19.11 | 19.30 | 18.89 | 19.04 | -0.626% | 868,652 | +28.256% |
| 2025-09-11 | 18.70 | 19.21 | 18.70 | 19.16 | +2.790% | 1,873,110 | +27.453% |
| 2025-09-10 | 18.66 | 18.85 | 18.50 | 18.64 | -0.534% | 738,595 | +31.009% |
| 2025-09-09 | 18.96 | 19.15 | 18.61 | 18.74 | -1.212% | 898,268 | +30.309% |
| 2025-09-08 | 18.77 | 19.01 | 18.51 | 18.97 | +1.066% | 1,501,254 | +28.730% |
| 2025-09-05 | 18.85 | 18.95 | 18.59 | 18.77 | -0.424% | 878,414 | +30.101% |
| 2025-09-04 | 19.19 | 19.23 | 18.70 | 18.85 | -0.212% | 668,546 | +29.549% |
| 2025-09-03 | 18.80 | 19.42 | 18.75 | 18.89 | -0.053% | 1,503,186 | +29.275% |
| 2025-09-02 | 18.59 | 18.95 | 18.52 | 18.90 | +0.962% | 1,158,313 | +29.206% |
| 2025-08-29 | 18.49 | 18.84 | 18.48 | 18.72 | +1.684% | 1,732,038 | +30.449% |
| 2025-08-28 | 18.57 | 18.57 | 18.28 | 18.41 | -1.075% | 362,583 | +32.645% |
| 2025-08-27 | 18.38 | 18.88 | 18.30 | 18.61 | +1.750% | 1,136,659 | +31.220% |
| 2025-08-26 | 18.31 | 18.49 | 18.24 | 18.29 | -0.706% | 431,172 | +33.516% |
| 2025-08-25 | 18.66 | 18.79 | 18.37 | 18.42 | -1.497% | 594,472 | +32.573% |
| 2025-08-22 | 18.70 | 19.07 | 18.60 | 18.70 | +1.081% | 1,248,482 | +30.588% |
| 2025-08-21 | 18.75 | 18.94 | 18.49 | 18.50 | -0.698% | 1,442,353 | +32.000% |
| 2025-08-20 | 18.33 | 18.73 | 18.32 | 18.63 | +2.138% | 1,807,132 | +31.079% |
| 2025-08-19 | 18.16 | 18.41 | 18.16 | 18.24 | +0.165% | 450,532 | +33.882% |
| 2025-08-18 | 18.29 | 18.37 | 18.12 | 18.21 | -0.383% | 445,533 | +34.102% |
| 2025-08-15 | 18.64 | 18.70 | 18.00 | 18.28 | -1.615% | 914,945 | +33.589% |
| 2025-08-14 | 18.91 | 19.08 | 18.52 | 18.58 | -0.959% | 457,230 | +31.432% |
| 2025-08-13 | 18.65 | 19.03 | 18.51 | 18.76 | +1.570% | 732,419 | +30.171% |
| 2025-08-12 | 18.35 | 18.62 | 18.33 | 18.47 | +0.764% | 479,207 | +32.214% |
| 2025-08-11 | 18.26 | 18.54 | 18.20 | 18.33 | +0.714% | 477,455 | +33.224% |
| 2025-08-08 | 18.17 | 18.27 | 17.90 | 18.20 | +0.943% | 632,017 | +34.176% |
| 2025-08-07 | 18.43 | 18.55 | 17.86 | 18.03 | -2.751% | 655,121 | +35.441% |
| 2025-08-06 | 18.29 | 18.72 | 18.14 | 18.54 | +0.706% | 711,884 | +31.715% |
| 2025-08-05 | 18.43 | 18.94 | 17.90 | 18.41 | +0.109% | 1,128,019 | +32.645% |
| 2025-08-04 | 19.36 | 19.38 | 17.76 | 18.39 | -6.078% | 1,389,049 | +32.790% |
| 2025-08-01 | 19.87 | 19.94 | 19.22 | 19.58 | -0.153% | 945,790 | +24.719% |
| 2025-07-31 | 19.55 | 19.88 | 19.36 | 19.61 | +0.153% | 963,201 | +24.528% |
| 2025-07-30 | 19.75 | 20.00 | 19.43 | 19.58 | -1.410% | 824,967 | +24.719% |
| 2025-07-29 | 19.75 | 19.91 | 19.59 | 19.86 | +1.794% | 763,753 | +22.961% |
| 2025-07-28 | 19.44 | 19.64 | 19.20 | 19.51 | -1.415% | 751,358 | +25.167% |
| 2025-07-25 | 19.73 | 19.84 | 19.52 | 19.79 | +1.073% | 847,835 | +23.396% |
| 2025-07-24 | 19.46 | 19.78 | 19.36 | 19.58 | -0.609% | 1,103,590 | +24.719% |
| 2025-07-23 | 19.45 | 19.70 | 19.10 | 19.70 | +1.285% | 549,759 | +23.959% |
| 2025-07-22 | 19.30 | 19.59 | 19.23 | 19.45 | +0.725% | 483,881 | +25.553% |
| 2025-07-21 | 19.51 | 19.73 | 19.18 | 19.31 | +1.632% | 585,546 | +26.463% |
| 2025-07-18 | 18.95 | 19.23 | 18.91 | 19.00 | -0.419% | 546,231 | +28.526% |
| 2025-07-17 | 18.97 | 19.22 | 18.70 | 19.08 | +1.978% | 605,081 | +27.987% |
| 2025-07-16 | 18.44 | 18.74 | 18.29 | 18.71 | +1.795% | 932,571 | +30.518% |
| 2025-07-15 | 18.55 | 18.63 | 18.30 | 18.38 | -1.342% | 463,907 | +32.862% |
| 2025-07-14 | 18.33 | 18.65 | 18.33 | 18.63 | +1.250% | 553,378 | +31.079% |
| 2025-07-11 | 18.48 | 18.53 | 18.10 | 18.40 | -0.271% | 587,112 | +32.717% |
| 2025-07-10 | 19.18 | 19.18 | 18.42 | 18.45 | -3.251% | 559,515 | +32.358% |
| 2025-07-09 | 19.86 | 19.86 | 18.99 | 19.07 | -1.243% | 461,905 | +28.055% |
| 2025-07-08 | 19.50 | 19.67 | 19.27 | 19.31 | -0.924% | 507,080 | +26.463% |
| 2025-07-07 | 19.69 | 19.82 | 19.38 | 19.49 | -1.566% | 602,864 | +25.295% |
| 2025-07-03 | 19.39 | 19.84 | 19.30 | 19.80 | +2.167% | 417,017 | +23.333% |
| 2025-07-02 | 20.03 | 20.13 | 19.23 | 19.38 | -3.438% | 649,255 | +26.006% |
| 2025-07-01 | 20.43 | 20.57 | 20.02 | 20.07 | -1.569% | 616,405 | +21.674% |
| 2025-06-30 | 20.41 | 20.64 | 20.27 | 20.39 | -0.049% | 601,553 | +19.765% |
| 2025-06-27 | 20.81 | 21.00 | 20.31 | 20.40 | -2.299% | 1,735,599 | +19.706% |
| 2025-06-26 | 19.95 | 21.03 | 19.84 | 20.88 | +7.851% | 1,103,938 | +16.954% |
| 2025-06-25 | 19.33 | 19.62 | 19.25 | 19.36 | -0.463% | 415,382 | +26.136% |
| 2025-06-24 | 19.72 | 19.73 | 19.28 | 19.45 | -0.613% | 508,647 | +25.553% |
| 2025-06-23 | 19.40 | 19.58 | 19.22 | 19.57 | +1.399% | 490,256 | +24.783% |
| 2025-06-20 | 19.41 | 19.59 | 19.18 | 19.30 | -0.104% | 1,052,184 | +26.528% |
| 2025-06-18 | 19.28 | 19.50 | 19.23 | 19.32 | -0.103% | 435,848 | +26.398% |
| 2025-06-17 | 19.41 | 19.45 | 18.96 | 19.34 | -1.125% | 568,186 | +26.267% |
| 2025-06-16 | 19.46 | 20.00 | 19.35 | 19.56 | +0.825% | 706,751 | +24.847% |
| 2025-06-13 | 19.50 | 19.62 | 19.17 | 19.40 | -1.071% | 473,716 | +25.876% |
| 2025-06-12 | 18.95 | 19.61 | 18.84 | 19.61 | +2.456% | 463,940 | +24.528% |
| 2025-06-11 | 19.35 | 19.41 | 19.13 | 19.14 | -0.880% | 586,319 | +27.586% |
| 2025-06-10 | 19.19 | 19.45 | 18.98 | 19.31 | +0.260% | 536,327 | +26.463% |
| 2025-06-09 | 19.67 | 19.67 | 18.70 | 19.26 | -0.619% | 548,333 | +26.791% |
| 2025-06-06 | 19.54 | 19.55 | 19.31 | 19.38 | +0.623% | 359,847 | +26.006% |
| 2025-06-05 | 19.19 | 19.27 | 18.84 | 19.26 | +0.522% | 522,640 | +26.791% |
| 2025-06-04 | 19.58 | 19.61 | 19.05 | 19.16 | -1.693% | 530,427 | +27.453% |
| 2025-06-03 | 19.52 | 19.69 | 19.20 | 19.49 | -0.663% | 608,700 | +25.295% |
| 2025-06-02 | 19.54 | 19.71 | 19.11 | 19.62 | +0.153% | 511,091 | +24.465% |
| 2025-05-30 | 19.69 | 19.71 | 19.54 | 19.59 | -0.305% | 662,896 | +24.655% |
| 2025-05-29 | 19.55 | 19.75 | 19.45 | 19.65 | +0.666% | 468,603 | +24.275% |
| 2025-05-28 | 19.67 | 19.79 | 19.45 | 19.52 | -1.314% | 660,648 | +25.102% |
| 2025-05-27 | 19.36 | 19.86 | 19.22 | 19.78 | +3.128% | 543,874 | +23.458% |
| 2025-05-23 | 19.04 | 19.30 | 18.95 | 19.18 | +0.209% | 489,325 | +27.320% |
| 2025-05-22 | 19.26 | 19.48 | 18.91 | 19.14 | -0.983% | 563,769 | +27.586% |
| 2025-05-21 | 19.39 | 19.63 | 19.00 | 19.33 | -0.973% | 810,257 | +26.332% |
| 2025-05-20 | 19.64 | 19.87 | 19.45 | 19.52 | -0.662% | 545,996 | +25.102% |
| 2025-05-19 | 19.16 | 19.79 | 19.05 | 19.65 | +2.131% | 1,163,444 | +24.275% |
| 2025-05-16 | 19.59 | 19.83 | 19.22 | 19.24 | -1.736% | 1,755,279 | +26.923% |
| 2025-05-15 | 19.38 | 19.71 | 19.28 | 19.58 | +1.451% | 505,196 | +24.719% |
| 2025-05-14 | 19.66 | 19.74 | 19.13 | 19.30 | -1.228% | 480,138 | +26.528% |
| 2025-05-13 | 19.65 | 19.84 | 19.44 | 19.54 | -0.306% | 505,826 | +24.974% |
| 2025-05-12 | 19.37 | 19.62 | 18.66 | 19.60 | +1.713% | 604,777 | +24.592% |
| 2025-05-09 | 19.25 | 19.47 | 18.96 | 19.27 | -0.155% | 528,402 | +26.725% |
| 2025-05-08 | 19.36 | 19.66 | 19.19 | 19.30 | +0.104% | 859,113 | +26.528% |
| 2025-05-07 | 19.41 | 19.74 | 19.14 | 19.28 | -1.331% | 1,214,535 | +26.660% |
| 2025-05-06 | 18.91 | 19.66 | 18.22 | 19.54 | +7.481% | 807,254 | +24.974% |
| 2025-05-05 | 17.62 | 18.28 | 17.62 | 18.18 | +1.281% | 734,794 | +34.323% |
| 2025-05-02 | 17.16 | 18.00 | 17.12 | 17.95 | +5.962% | 686,130 | +36.045% |
| 2025-05-01 | 16.69 | 17.10 | 16.54 | 16.94 | +0.833% | 641,146 | +44.156% |
| 2025-04-30 | 16.86 | 16.92 | 16.55 | 16.80 | -1.293% | 795,846 | +45.357% |
| 2025-04-29 | 16.53 | 17.04 | 16.49 | 17.02 | +2.407% | 590,156 | +43.478% |
| 2025-04-28 | 16.55 | 16.66 | 16.36 | 16.62 | +0.484% | 776,048 | +46.931% |
| 2025-04-25 | 16.46 | 16.55 | 16.07 | 16.54 | -0.361% | 440,646 | +47.642% |
| 2025-04-24 | 16.47 | 16.71 | 16.30 | 16.60 | +0.242% | 585,119 | +47.108% |
| 2025-04-23 | 16.46 | 16.75 | 16.43 | 16.56 | +1.037% | 630,277 | +47.464% |
| 2025-04-22 | 16.25 | 16.53 | 16.05 | 16.39 | +2.502% | 816,591 | +48.993% |
| 2025-04-21 | 16.59 | 16.69 | 15.90 | 15.99 | -4.251% | 649,049 | +52.720% |
| 2025-04-17 | 16.36 | 16.73 | 16.30 | 16.70 | +2.078% | 634,756 | +46.228% |
| 2025-04-16 | 16.51 | 16.57 | 16.22 | 16.36 | +0.184% | 687,743 | +49.267% |
| 2025-04-15 | 16.23 | 16.61 | 16.23 | 16.33 | -0.609% | 672,190 | +49.541% |
| 2025-04-14 | 16.25 | 16.59 | 16.11 | 16.43 | 0.000% | 464,862 | +48.631% |