Dark

SPR
Spirit Aerosystems Holdings, Inc.
stock NYSE

At Close

May 20, 2025 3:59:30 PM EDT

37.68USD+0.213%(+0.08)795,823

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 20, 2025 8:00:30 AM EDT

37.10USD-1.329%(-0.50)300

After-hours

May 20, 2025 4:00:30 PM EDT

37.66USD-0.053%(-0.02)1,401

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	37.510	37.8500	37.5100	37.66	+0.160%	795,823	0.000%
2025-05-19	37.620	37.8800	37.4600	37.60	-0.582%	745,196	+0.160%
2025-05-16	37.400	37.8400	37.2301	37.82	+0.988%	976,171	-0.423%
2025-05-15	37.260	37.5508	37.2600	37.45	+0.916%	1,270,535	+0.561%
2025-05-14	37.360	37.8600	37.1100	37.11	-0.509%	1,280,600	+1.482%
2025-05-13	37.000	37.5600	36.7650	37.30	+1.111%	2,043,745	+0.965%
2025-05-12	37.000	37.0900	36.4000	36.89	+0.518%	1,255,690	+2.087%
2025-05-09	36.740	36.8300	36.3200	36.70	+0.658%	1,046,911	+2.616%
2025-05-08	36.000	36.7699	35.9000	36.46	+1.645%	1,029,112	+3.291%
2025-05-07	35.850	36.0500	35.4800	35.87	+0.252%	919,813	+4.990%
2025-05-06	35.810	35.8300	35.5300	35.78	-0.195%	790,093	+5.254%
2025-05-05	35.940	36.0900	35.7500	35.85	-0.278%	2,561,501	+5.049%
2025-05-02	35.800	36.4500	35.4200	35.95	-0.056%	1,331,567	+4.757%
2025-05-01	35.990	36.1900	35.8300	35.97	-0.083%	1,660,522	+4.698%
2025-04-30	35.580	36.0700	35.5800	36.00	+0.028%	1,827,203	+4.611%
2025-04-29	35.800	36.0800	35.7500	35.99	+0.531%	1,174,115	+4.640%
2025-04-28	35.750	36.0300	35.5300	35.80	+2.608%	2,431,897	+5.196%
2025-04-25	34.980	35.0600	34.5600	34.89	+0.230%	1,285,373	+7.939%
2025-04-24	34.900	35.1200	34.5500	34.81	-0.201%	1,919,911	+8.187%
2025-04-23	34.880	35.1700	34.5300	34.88	+2.770%	1,931,864	+7.970%
2025-04-22	33.390	34.0400	33.1300	33.94	+1.953%	2,629,747	+10.961%
2025-04-21	33.380	33.5000	32.8600	33.29	-0.538%	1,002,832	+13.127%
2025-04-17	33.280	33.7400	33.0600	33.47	+0.722%	534,175	+12.519%
2025-04-16	33.170	33.3000	32.7300	33.23	+0.241%	816,720	+13.331%
2025-04-15	32.640	33.2800	32.6400	33.15	+0.729%	1,045,611	+13.605%
2025-04-14	33.060	33.2500	32.5700	32.91	+0.305%	990,444	+14.433%
2025-04-11	32.660	32.8100	32.0900	32.81	-0.152%	1,377,332	+14.782%
2025-04-10	32.500	33.0000	31.8400	32.86	-0.935%	2,228,884	+14.607%
2025-04-09	29.930	33.2700	29.2500	33.17	+10.936%	2,224,584	+13.536%
2025-04-08	30.460	31.0600	29.4000	29.90	+2.503%	3,009,789	+25.953%
2025-04-07	28.230	29.6900	27.0000	29.17	+0.482%	2,711,580	+29.105%
2025-04-04	31.660	31.9000	28.3500	29.03	-10.374%	2,506,330	+29.728%
2025-04-03	33.470	33.7100	32.3300	32.39	-4.931%	2,647,663	+16.270%
2025-04-02	33.990	34.3800	33.8900	34.07	-0.526%	705,017	+10.537%
2025-04-01	34.320	34.5100	33.8700	34.25	-0.609%	1,142,041	+9.956%
2025-03-31	34.530	34.8000	34.2550	34.46	-0.749%	1,213,027	+9.286%
2025-03-28	35.020	35.1050	34.6200	34.72	-1.364%	1,148,951	+8.468%
2025-03-27	35.230	35.4700	35.1200	35.20	-0.396%	423,633	+6.989%
2025-03-26	35.470	35.9200	35.2000	35.34	-0.451%	663,798	+6.565%
2025-03-25	35.600	35.7300	35.4300	35.50	-0.225%	880,729	+6.085%
2025-03-24	35.750	35.8850	35.4550	35.58	-0.084%	823,595	+5.846%
2025-03-21	34.990	35.9100	34.7700	35.61	+1.772%	2,674,436	+5.757%
2025-03-20	34.860	35.1700	34.8100	34.99	-0.370%	830,452	+7.631%
2025-03-19	34.550	35.2300	34.4400	35.12	+3.936%	1,770,286	+7.232%
2025-03-18	33.590	33.9900	33.3800	33.79	+0.506%	960,609	+11.453%
2025-03-17	33.320	33.8600	33.2000	33.62	+0.538%	810,173	+12.017%
2025-03-14	33.410	33.6650	33.1541	33.44	+0.753%	637,311	+12.620%
2025-03-13	33.380	33.8000	33.1100	33.19	-0.420%	708,787	+13.468%
2025-03-12	33.060	33.4900	32.5000	33.33	+1.492%	1,025,132	+12.991%
2025-03-11	32.280	32.9750	32.0100	32.84	+2.083%	1,178,601	+14.677%
2025-03-10	32.720	32.9518	31.8800	32.17	-3.015%	1,979,378	+17.066%
2025-03-07	33.330	33.5300	32.5500	33.17	-0.837%	1,334,306	+13.536%
2025-03-06	33.630	33.9000	33.3600	33.45	-0.977%	1,001,192	+12.586%
2025-03-05	33.600	33.9300	33.4850	33.78	+0.956%	949,071	+11.486%
2025-03-04	34.460	34.5750	33.2300	33.46	-3.712%	2,100,308	+12.552%
2025-03-03	35.210	35.4700	34.6400	34.75	-0.430%	2,399,682	+8.374%
2025-02-28	34.350	34.9100	34.3500	34.90	+1.277%	1,075,624	+7.908%
2025-02-27	34.080	34.8500	34.0000	34.46	+1.472%	1,893,030	+9.286%
2025-02-26	33.930	34.1200	33.7000	33.96	-0.029%	1,816,871	+10.895%
2025-02-25	34.130	34.2600	33.8375	33.97	-0.147%	981,020	+10.863%
2025-02-24	33.960	34.1800	33.5700	34.02	+0.295%	767,273	+10.700%
2025-02-21	34.500	34.6600	33.5200	33.92	-1.538%	1,675,958	+11.026%
2025-02-20	34.380	34.6400	34.1200	34.45	+0.584%	920,078	+9.318%
2025-02-19	34.780	34.8400	34.0000	34.25	-1.154%	1,836,559	+9.956%
2025-02-18	34.650	35.1000	34.5450	34.65	+0.406%	1,403,588	+8.687%
2025-02-14	34.700	34.7000	34.2800	34.51	-0.058%	451,220	+9.128%
2025-02-13	34.550	34.8300	34.4000	34.53	+0.087%	371,465	+9.065%
2025-02-12	34.320	34.6350	34.2000	34.50	+0.407%	1,105,371	+9.159%
2025-02-11	34.070	34.7500	34.0500	34.36	+0.146%	1,117,169	+9.604%
2025-02-10	34.720	34.7800	34.2800	34.31	-0.522%	420,523	+9.764%
2025-02-07	34.950	35.0650	34.4800	34.49	-0.976%	330,563	+9.191%
2025-02-06	34.940	35.1500	34.7600	34.83	-0.514%	773,025	+8.125%
2025-02-05	34.440	35.0400	34.3940	35.01	+1.862%	745,177	+7.569%
2025-02-04	33.810	34.3900	33.7800	34.37	+1.536%	1,682,525	+9.572%
2025-02-03	34.040	34.3500	33.5500	33.85	-0.470%	1,779,923	+11.256%
2025-01-31	34.800	35.0699	33.8500	34.01	-2.494%	1,350,505	+10.732%
2025-01-30	34.120	34.9550	34.0100	34.88	+2.408%	1,114,540	+7.970%
2025-01-29	34.610	34.8700	33.9300	34.06	-1.361%	737,138	+10.570%
2025-01-28	34.750	35.0000	34.3000	34.53	+1.888%	2,125,374	+9.065%
2025-01-27	34.220	34.5800	33.8300	33.89	-0.819%	759,803	+11.124%
2025-01-24	33.970	34.5900	33.9700	34.17	-0.234%	1,024,146	+10.214%
2025-01-23	33.950	34.2950	33.8100	34.25	+0.884%	577,714	+9.956%
2025-01-22	34.200	34.4999	33.9300	33.95	-0.731%	635,589	+10.928%
2025-01-21	34.010	34.5000	34.0000	34.20	+0.825%	2,161,447	+10.117%
2025-01-17	33.690	34.2900	33.6900	33.92	+0.444%	1,910,534	+11.026%
2025-01-16	33.870	34.1250	33.7610	33.77	-0.030%	1,392,943	+11.519%
2025-01-15	33.730	34.1900	33.7300	33.78	-0.207%	606,273	+11.486%
2025-01-14	34.200	34.3950	33.6100	33.85	-0.820%	1,172,393	+11.256%
2025-01-13	34.050	34.4100	33.8735	34.13	-0.234%	1,011,710	+10.343%
2025-01-10	33.800	34.4400	33.5200	34.21	+0.885%	875,065	+10.085%
2025-01-08	33.440	33.9250	33.3900	33.91	+0.863%	724,938	+11.059%
2025-01-07	33.480	33.7500	33.2400	33.62	+0.961%	765,465	+12.017%
2025-01-06	33.260	33.4600	32.9200	33.30	+0.695%	1,594,618	+13.093%
2025-01-03	33.510	33.6700	33.0550	33.07	-1.401%	821,891	+13.880%
2025-01-02	34.300	34.4300	33.1600	33.54	-1.585%	907,020	+12.284%
2024-12-31	33.900	34.3300	33.6376	34.08	+0.620%	638,796	+10.505%
2024-12-30	33.530	34.0200	33.3950	33.87	-0.324%	697,604	+11.190%
2024-12-27	33.790	34.0800	33.6900	33.98	+0.325%	501,847	+10.830%
2024-12-26	33.460	34.1050	33.2300	33.87	+0.894%	820,597	+11.190%
2024-12-24	33.360	33.7300	33.2350	33.57	+0.720%	577,661	+12.183%
2024-12-23	33.340	33.4100	33.0200	33.33	+0.210%	578,532	+12.991%
2024-12-20	33.170	33.5500	32.8000	33.26	+0.271%	1,977,501	+13.229%
2024-12-19	32.980	33.5600	32.8700	33.17	+0.974%	2,830,772	+13.536%
2024-12-18	33.100	33.7500	32.3400	32.85	-0.815%	1,279,704	+14.642%
2024-12-17	33.140	33.6900	32.6800	33.12	-1.016%	1,743,057	+13.708%
2024-12-16	32.890	33.6300	32.5300	33.46	+1.486%	1,378,225	+12.552%
2024-12-13	32.420	33.2800	32.4200	32.97	+1.477%	1,327,013	+14.225%
2024-12-12	32.720	33.0200	32.4900	32.49	-0.703%	1,287,253	+15.913%
2024-12-11	32.810	33.0000	32.3278	32.72	+0.430%	1,587,085	+15.098%
2024-12-10	32.260	33.2600	32.1839	32.58	+1.527%	2,872,460	+15.592%
2024-12-09	32.140	32.8600	32.0500	32.09	-0.373%	1,743,196	+17.357%
2024-12-06	32.460	32.5000	32.0600	32.21	-0.586%	827,092	+16.920%
2024-12-05	32.840	32.9850	32.4000	32.40	-1.669%	477,212	+16.235%
2024-12-04	32.560	32.9500	32.2901	32.95	+1.603%	1,229,507	+14.294%
2024-12-03	32.690	32.7400	32.2900	32.43	-0.977%	686,824	+16.127%
2024-12-02	32.250	32.9400	32.2500	32.75	+1.205%	1,140,734	+14.992%
2024-11-29	31.500	32.5600	31.4200	32.36	-0.523%	1,477,208	+16.378%
2024-11-27	32.390	32.5800	32.1400	32.53	+0.556%	353,300	+15.770%
2024-11-26	32.530	32.7100	32.1900	32.35	-0.767%	641,742	+16.414%
2024-11-25	32.580	32.9500	32.5300	32.60	+0.308%	1,362,378	+15.521%
2024-11-22	31.370	32.5300	31.3700	32.50	+3.569%	1,161,000	+15.877%
2024-11-21	31.920	32.0000	31.2950	31.38	-1.723%	1,507,539	+20.013%
2024-11-20	31.900	32.1450	31.7200	31.93	+0.283%	2,275,866	+17.946%
2024-11-19	31.020	31.9700	31.0200	31.84	+1.595%	1,627,011	+18.279%
2024-11-18	30.710	31.3600	30.2900	31.34	+2.085%	1,256,191	+20.166%
2024-11-15	30.200	30.7200	29.8700	30.70	+1.588%	1,091,251	+22.671%
2024-11-14	30.500	30.8521	30.0200	30.22	-0.625%	1,433,707	+24.619%
2024-11-13	31.000	31.2700	30.3200	30.41	-2.030%	1,900,075	+23.841%
2024-11-12	31.100	31.6800	30.6200	31.04	+0.097%	2,210,966	+21.327%
2024-11-11	31.500	31.6500	30.9800	31.01	-0.449%	1,276,405	+21.445%
2024-11-08	30.600	31.3300	30.2000	31.15	+0.940%	4,060,655	+20.899%
2024-11-07	30.960	31.7100	30.5650	30.86	-0.772%	3,480,806	+22.035%
2024-11-06	32.800	32.8000	28.9210	31.10	-4.980%	5,326,032	+21.093%
2024-11-05	33.400	33.5000	32.6700	32.73	-0.517%	961,103	+15.063%
2024-11-04	32.920	33.3200	32.6514	32.90	0.000%	1,060,092	+14.468%
2024-11-01	32.880	33.1700	32.6200	32.90	+1.637%	1,167,262	+14.468%
2024-10-31	32.890	33.0660	32.1850	32.37	-1.581%	1,598,528	+16.342%
2024-10-30	32.740	33.3400	32.6450	32.89	+0.305%	1,368,431	+14.503%
2024-10-29	31.300	33.0300	31.1100	32.79	+4.360%	3,338,754	+14.852%
2024-10-28	31.260	31.8700	31.1500	31.42	-0.064%	1,909,309	+19.860%
2024-10-25	31.780	32.0700	31.3200	31.44	-0.695%	1,108,513	+19.784%
2024-10-24	31.510	32.3800	31.5100	31.66	-3.032%	2,626,338	+18.951%
2024-10-23	32.760	32.9300	32.0000	32.65	-0.305%	1,349,084	+15.345%
2024-10-22	32.940	33.0800	32.6000	32.75	-1.028%	758,229	+14.992%
2024-10-21	33.000	33.5100	32.6100	33.09	+4.286%	1,833,464	+13.811%
2024-10-18	32.170	32.2100	31.7200	31.73	-1.490%	1,120,550	+18.689%
2024-10-17	32.170	32.4000	32.0200	32.21	+0.311%	821,608	+16.920%
2024-10-16	31.790	32.1300	31.6000	32.11	+1.166%	1,097,949	+17.284%
2024-10-15	31.290	31.9500	31.0850	31.74	+1.763%	783,747	+18.652%
2024-10-14	31.130	31.3800	30.6400	31.19	-0.858%	1,047,163	+20.744%
2024-10-11	30.920	31.5000	30.7500	31.46	+1.746%	2,607,809	+19.708%
2024-10-10	31.480	31.5900	30.6800	30.92	-2.583%	1,503,440	+21.798%
2024-10-09	32.090	32.1750	31.5900	31.74	-1.581%	967,718	+18.652%
2024-10-08	32.430	32.5700	32.0950	32.25	-0.678%	1,381,401	+16.775%
2024-10-07	32.490	33.0201	32.4150	32.47	-0.246%	868,406	+15.984%
2024-10-04	32.300	32.5500	31.9700	32.55	+1.433%	808,068	+15.699%
2024-10-03	32.650	32.7600	31.9200	32.09	-2.224%	1,734,009	+17.357%
2024-10-02	32.810	33.0300	32.6668	32.82	-0.304%	669,002	+14.747%
2024-10-01	32.450	32.9900	31.8569	32.92	+1.261%	1,761,146	+14.399%
2024-09-30	33.100	33.1000	32.4550	32.51	-1.812%	2,029,742	+15.841%
2024-09-27	33.150	33.2900	32.9100	33.11	+0.091%	1,883,064	+13.742%
2024-09-26	33.030	33.3100	32.8100	33.08	+0.731%	810,084	+13.845%
2024-09-25	33.230	33.4400	32.8200	32.84	-1.144%	689,812	+14.677%
2024-09-24	33.440	33.4400	33.0800	33.22	-0.777%	1,404,698	+13.365%
2024-09-23	33.010	33.6400	32.7600	33.48	+1.087%	1,647,380	+12.485%
2024-09-20	32.760	33.1200	32.6400	33.12	+1.006%	1,440,002	+13.708%
2024-09-19	33.340	33.4400	32.7500	32.79	-0.425%	1,001,419	+14.852%
2024-09-18	33.150	33.3000	32.9100	32.93	-0.363%	1,102,233	+14.364%
2024-09-17	32.850	33.1550	32.8100	33.05	+0.548%	681,743	+13.949%
2024-09-16	33.250	33.3900	32.8400	32.87	-1.202%	966,808	+14.573%
2024-09-13	33.610	33.7750	33.0700	33.27	-1.276%	1,827,919	+13.195%
2024-09-12	33.790	33.9400	33.5200	33.70	-0.030%	1,027,257	+11.751%
2024-09-11	33.170	33.7200	32.8900	33.71	+0.958%	1,808,377	+11.718%
2024-09-10	33.700	33.8500	33.0450	33.39	-1.037%	1,353,830	+12.788%
2024-09-09	33.520	33.7750	33.3900	33.74	+2.678%	831,088	+11.618%
2024-09-06	33.730	33.8500	32.8400	32.86	-2.464%	2,271,170	+14.607%
2024-09-05	33.800	33.9800	33.4200	33.69	-0.178%	1,175,195	+11.784%
2024-09-04	33.290	34.1800	33.2800	33.75	+1.291%	1,272,490	+11.585%
2024-09-03	34.300	34.7250	33.2000	33.32	-5.368%	2,604,924	+13.025%
2024-08-30	35.000	35.2100	34.8700	35.21	+0.773%	1,594,367	+6.958%
2024-08-29	34.800	35.1900	34.6900	34.94	+0.750%	1,331,349	+7.785%
2024-08-28	34.900	35.0000	34.5600	34.68	-0.914%	929,074	+8.593%
2024-08-27	34.770	35.1000	34.6800	35.00	+0.459%	611,164	+7.600%
2024-08-26	35.130	35.1300	34.6400	34.84	-0.882%	1,514,663	+8.094%
2024-08-23	34.870	35.2750	34.8600	35.15	+0.832%	845,633	+7.141%
2024-08-22	34.760	34.9400	34.5900	34.86	+0.057%	532,827	+8.032%
2024-08-21	34.610	34.8700	34.4000	34.84	+0.606%	954,935	+8.094%
2024-08-20	35.100	35.1000	34.3950	34.63	-1.423%	1,669,633	+8.750%
2024-08-19	35.340	35.3600	34.9700	35.13	-0.397%	943,268	+7.202%
2024-08-16	34.750	35.3900	34.7400	35.27	+1.672%	1,228,745	+6.776%
2024-08-15	34.500	34.7900	34.3100	34.69	+1.403%	901,199	+8.562%
2024-08-14	34.260	34.4300	34.0200	34.21	+0.029%	922,022	+10.085%
2024-08-13	33.800	34.3250	33.6100	34.20	+1.034%	1,173,528	+10.117%
2024-08-12	33.840	34.0000	33.7150	33.85	0.000%	1,393,272	+11.256%
2024-08-09	33.790	34.0200	33.7050	33.85	+0.237%	1,808,296	+11.256%
2024-08-08	33.290	33.9400	33.2500	33.77	+1.656%	1,548,272	+11.519%
2024-08-07	33.720	33.8000	33.1610	33.22	-0.688%	3,387,600	+13.365%
2024-08-06	33.200	33.8500	32.8400	33.45	-0.298%	3,977,270	+12.586%
2024-08-05	33.040	33.9700	32.8000	33.55	-2.244%	2,816,474	+12.250%
2024-08-02	34.920	34.9200	34.0700	34.32	-2.721%	2,198,710	+9.732%
2024-08-01	36.280	36.3000	35.1300	35.28	-2.676%	3,135,691	+6.746%
2024-07-31	36.190	37.0800	35.8800	36.25	-0.028%	5,590,790	+3.890%
2024-07-30	35.660	36.2600	35.6600	36.26	+2.227%	3,097,806	+3.861%
2024-07-29	35.600	35.7100	35.1100	35.47	-0.281%	1,557,438	+6.174%
2024-07-26	35.760	35.9000	35.5500	35.57	+0.169%	1,340,492	+5.876%
2024-07-25	35.190	36.0400	35.1900	35.51	+0.823%	1,103,454	+6.055%
2024-07-24	35.690	36.0800	35.1300	35.22	-1.812%	2,208,380	+6.928%
2024-07-23	35.010	36.2600	35.0000	35.87	+2.369%	3,983,397	+4.990%
2024-07-22	35.040	35.3500	34.5200	35.04	+0.086%	3,265,691	+7.477%
2024-07-19	35.050	35.1300	34.7800	35.01	-0.114%	1,533,218	+7.569%
2024-07-18	35.620	36.1500	35.0000	35.05	-1.683%	3,108,204	+7.447%
2024-07-17	35.660	36.2000	35.5400	35.65	-0.641%	2,705,148	+5.638%
2024-07-16	34.640	35.9800	34.6400	35.88	+3.430%	4,349,373	+4.961%
2024-07-15	34.750	34.9500	34.5800	34.69	+0.376%	2,245,263	+8.562%
2024-07-12	34.500	34.7500	34.3050	34.56	+0.203%	3,183,099	+8.970%
2024-07-11	34.710	34.9200	34.4400	34.49	-0.347%	5,418,955	+9.191%
2024-07-10	34.660	34.8500	34.5700	34.61	+0.290%	5,679,346	+8.812%
2024-07-09	34.420	34.8000	34.3550	34.51	+0.407%	5,046,862	+9.128%
2024-07-08	34.110	34.7100	34.0900	34.37	+0.999%	9,731,710	+9.572%
2024-07-05	33.780	34.2400	33.6200	34.03	+0.621%	6,868,883	+10.667%
2024-07-03	34.010	34.0500	33.6250	33.82	-0.177%	2,546,515	+11.354%
2024-07-02	33.700	34.3200	33.6300	33.88	-0.265%	11,513,411	+11.157%
2024-07-01	34.200	34.4100	33.4900	33.97	+3.347%	18,124,028	+10.863%
2024-06-28	32.850	33.3900	32.4900	32.87	+0.152%	3,260,862	+14.573%
2024-06-27	32.430	33.4200	32.1700	32.82	+1.234%	3,695,574	+14.747%
2024-06-26	31.600	32.5950	31.2800	32.42	+2.078%	4,212,902	+16.163%
2024-06-25	31.800	31.9900	30.8450	31.76	-3.961%	11,618,955	+18.577%
2024-06-24	33.340	33.8800	31.2900	33.07	-1.460%	10,162,943	+13.880%
2024-06-21	33.470	33.9900	32.9000	33.56	+6.001%	8,655,612	+12.217%
2024-06-20	30.500	32.1500	30.1900	31.66	+1.670%	3,761,742	+18.951%
2024-06-18	30.620	31.2900	30.5301	31.14	+2.199%	1,765,538	+20.938%
2024-06-17	29.250	30.5300	29.1500	30.47	+3.816%	1,894,526	+23.597%
2024-06-14	28.970	29.4450	28.9700	29.35	-0.102%	1,657,969	+28.313%
2024-06-13	29.620	29.8300	29.1400	29.38	-1.310%	1,207,453	+28.182%
2024-06-12	29.900	30.2100	29.4300	29.77	+0.135%	1,506,011	+26.503%
2024-06-11	29.720	30.0000	29.3400	29.73	-0.635%	1,898,870	+26.673%
2024-06-10	29.950	30.3700	29.7300	29.92	-0.100%	3,086,281	+25.869%
2024-06-07	30.280	30.3400	29.9300	29.95	-1.642%	2,794,524	+25.743%
2024-06-06	31.000	31.1500	30.2600	30.45	-2.498%	1,465,088	+23.678%
2024-06-05	30.630	31.3100	30.5300	31.23	+0.840%	1,315,368	+20.589%
2024-06-04	31.200	31.3700	30.3040	30.97	-0.450%	1,692,505	+21.602%
2024-06-03	30.410	31.4425	30.4100	31.11	+2.606%	2,009,526	+21.054%
2024-05-31	30.400	30.7400	30.1200	30.32	0.000%	1,119,182	+24.208%
2024-05-30	30.450	30.6800	30.0550	30.32	+0.431%	1,048,125	+24.208%
2024-05-29	30.250	30.4499	30.0500	30.19	-1.146%	722,650	+24.743%
2024-05-28	31.000	31.0350	30.3000	30.54	-1.737%	2,359,680	+23.314%
2024-05-24	30.460	31.1400	29.9400	31.08	+2.982%	1,626,370	+21.171%
2024-05-23	31.500	31.6000	30.1500	30.18	-4.130%	2,680,821	+24.785%
2024-05-22	31.070	31.4800	30.8600	31.48	+0.930%	1,789,866	+19.632%
2024-05-21	30.970	31.2100	30.7600	31.19	+0.580%	1,427,381	+20.744%
2024-05-20	30.810	31.5150	30.5100	31.01	+1.639%	1,537,774	+21.445%
2024-05-17	30.950	31.0300	30.3150	30.51	-1.549%	1,611,062	+23.435%
2024-05-16	30.460	31.2800	30.2900	30.99	+1.573%	1,760,839	+21.523%
2024-05-15	30.660	30.8100	30.3200	30.51	-0.294%	665,056	+23.435%
2024-05-14	30.590	31.0900	30.5400	30.60	+1.023%	1,118,468	+23.072%
2024-05-13	30.410	30.8700	30.1700	30.29	-0.656%	2,168,555	+24.331%
2024-05-10	30.810	31.1300	30.3660	30.49	-0.910%	1,478,862	+23.516%
2024-05-09	30.700	31.2500	30.4000	30.77	-0.421%	1,766,256	+22.392%
2024-05-08	32.170	32.3900	30.8200	30.90	-6.108%	3,967,352	+21.877%
2024-05-07	32.000	33.5000	31.7450	32.91	-0.333%	3,633,313	+14.433%
2024-05-06	32.840	33.2900	31.4900	33.02	+0.273%	2,517,921	+14.052%
2024-05-03	33.410	33.6400	32.7900	32.93	-0.273%	2,384,647	+14.364%
2024-05-02	32.850	33.5500	32.5850	33.02	+2.962%	2,206,920	+14.052%
2024-05-01	32.020	32.6800	31.7800	32.07	+0.219%	1,978,635	+17.431%
2024-04-30	32.300	32.6800	31.7050	32.00	-1.871%	1,826,814	+17.688%
2024-04-29	32.390	32.7800	32.2275	32.61	+0.369%	1,416,384	+15.486%
2024-04-26	31.690	32.6100	31.4100	32.49	+2.138%	1,732,058	+15.913%
2024-04-25	31.000	31.8900	30.6800	31.81	+0.856%	2,549,251	+18.390%
2024-04-24	33.260	33.7100	31.1100	31.54	-1.836%	3,371,105	+19.404%
2024-04-23	33.120	33.3000	31.6000	32.13	-2.340%	4,256,146	+17.211%
2024-04-22	32.950	33.9600	32.6700	32.90	-0.091%	2,594,288	+14.468%
2024-04-19	33.010	33.4400	32.6700	32.93	-0.664%	1,983,926	+14.364%
2024-04-18	33.260	34.4000	33.1500	33.15	-0.659%	2,224,953	+13.605%
2024-04-17	34.010	34.2500	33.3300	33.37	-1.097%	1,137,801	+12.856%
2024-04-16	33.480	33.9700	33.0700	33.74	+0.988%	1,580,155	+11.618%
2024-04-15	34.430	34.6600	33.4100	33.41	-2.509%	2,587,478	+12.721%
2024-04-12	34.650	35.1000	33.9000	34.27	-1.325%	2,645,567	+9.892%
2024-04-11	34.290	34.7600	33.6500	34.73	+1.579%	2,273,401	+8.437%
2024-04-10	32.900	34.2600	32.7000	34.19	+1.665%	1,836,441	+10.149%
2024-04-09	33.800	34.3200	33.6200	33.63	-0.826%	1,789,797	+11.983%
2024-04-08	34.430	34.6300	33.9000	33.91	-1.396%	1,544,099	+11.059%
2024-04-05	34.110	34.9400	33.9000	34.39	+1.058%	2,119,809	+9.509%
2024-04-04	34.200	35.2400	33.4500	34.03	+0.472%	3,794,751	+10.667%
2024-04-03	34.540	35.1600	33.7800	33.87	-1.940%	6,309,123	+11.190%
2024-04-02	35.170	35.3400	34.5400	34.54	-2.540%	1,893,907	+9.033%
2024-04-01	35.750	36.0500	34.7300	35.44	-1.747%	2,008,085	+6.264%
2024-03-28	35.690	36.2500	35.2700	36.07	+1.178%	2,662,789	+4.408%
2024-03-27	35.340	35.7100	34.6200	35.65	+1.509%	1,609,858	+5.638%
2024-03-26	35.160	35.8000	34.6600	35.12	+0.659%	1,750,391	+7.232%
2024-03-25	35.320	35.6300	34.4700	34.89	+1.248%	2,986,763	+7.939%
2024-03-22	35.310	35.3600	34.4600	34.46	-2.269%	2,825,746	+9.286%
2024-03-21	35.030	35.3300	34.6200	35.26	+0.427%	3,801,440	+6.807%
2024-03-20	33.850	35.4500	33.8000	35.11	+6.523%	4,959,505	+7.263%
2024-03-19	32.600	33.1000	32.4000	32.96	+1.322%	1,289,518	+14.260%
2024-03-18	32.290	32.6400	31.6200	32.53	+0.837%	2,162,556	+15.770%
2024-03-15	30.940	32.4500	30.8550	32.26	+4.300%	5,033,131	+16.739%
2024-03-14	31.210	31.6600	30.7600	30.93	-1.560%	3,127,195	+21.759%
2024-03-13	31.750	32.3500	31.3200	31.42	-1.102%	3,138,488	+19.860%
2024-03-12	33.460	34.2600	31.4600	31.77	-7.779%	7,116,181	+18.540%
2024-03-11	35.230	35.4700	34.2300	34.45	-3.717%	4,232,446	+9.318%
2024-03-08	35.700	36.3400	35.1700	35.78	+0.224%	2,461,831	+5.254%
2024-03-07	34.900	35.9200	34.7901	35.70	+2.117%	3,175,623	+5.490%
2024-03-06	35.100	35.4500	34.5800	34.96	-1.187%	4,420,450	+7.723%
2024-03-05	34.420	35.7050	33.9442	35.38	+3.029%	4,068,380	+6.444%
2024-03-04	33.580	34.4000	32.1700	34.34	+4.124%	8,588,794	+9.668%
2024-03-01	28.600	34.0000	28.3200	32.98	+15.315%	27,384,889	+14.190%
2024-02-29	29.400	29.4100	28.4330	28.60	-3.051%	2,292,711	+31.678%
2024-02-28	28.870	29.6000	28.7700	29.50	+1.131%	2,083,087	+27.661%
2024-02-27	28.450	29.2400	28.4000	29.17	+2.747%	1,665,278	+29.105%
2024-02-26	29.280	29.4800	28.3000	28.39	-2.940%	1,946,810	+32.652%
2024-02-23	28.920	29.7900	28.4750	29.25	+0.654%	2,005,479	+28.752%
2024-02-22	29.280	29.5100	28.8201	29.06	-0.751%	1,537,028	+29.594%
2024-02-21	29.240	29.5200	29.1450	29.28	-0.204%	1,524,821	+28.620%
2024-02-20	30.200	30.5300	29.1700	29.34	-2.751%	1,541,170	+28.357%
2024-02-16	30.130	30.3100	29.9050	30.17	-0.330%	2,422,268	+24.826%
2024-02-15	30.020	30.7200	30.0000	30.27	+1.611%	2,263,139	+24.414%
2024-02-14	30.600	30.8100	29.3500	29.79	-0.468%	2,927,132	+26.418%
2024-02-13	29.450	29.9500	28.7000	29.93	+0.234%	2,993,647	+25.827%
2024-02-12	29.100	29.9000	29.0200	29.86	+2.541%	3,290,345	+26.122%
2024-02-09	28.510	29.1600	28.3900	29.12	+3.007%	2,938,350	+29.327%
2024-02-08	28.700	29.0200	28.2500	28.27	-0.212%	3,122,802	+33.215%
2024-02-07	28.280	29.2800	28.1100	28.33	+1.034%	4,392,738	+32.933%
2024-02-06	26.360	28.5200	25.5000	28.04	+4.979%	7,689,244	+34.308%
2024-02-05	27.100	27.4700	26.5650	26.71	-4.743%	4,281,264	+40.996%
2024-02-02	27.680	28.2900	27.4272	28.04	+1.264%	2,380,523	+34.308%
2024-02-01	27.810	27.9500	27.0200	27.69	+0.838%	2,685,042	+36.006%
2024-01-31	25.700	28.1300	25.6800	27.46	+8.623%	6,423,001	+37.145%
2024-01-30	26.560	26.5600	25.1598	25.28	-5.531%	3,905,704	+48.972%
2024-01-29	27.040	27.2500	26.1200	26.76	-0.742%	4,549,763	+40.732%
2024-01-26	26.650	27.1200	26.6400	26.96	+2.432%	2,195,738	+39.688%
2024-01-25	27.480	27.6600	26.0700	26.32	-7.875%	5,738,635	+43.085%
2024-01-24	27.750	29.1400	26.8300	28.57	+7.004%	8,776,802	+31.817%
2024-01-23	27.950	28.0000	26.6650	26.70	-2.590%	3,580,638	+41.049%
2024-01-22	27.030	27.4950	26.7700	27.41	+0.550%	2,854,100	+37.395%
2024-01-19	28.270	28.3000	27.0800	27.26	-3.093%	2,955,592	+38.151%
2024-01-18	27.370	28.5899	27.0000	28.13	+4.262%	4,849,500	+33.878%
2024-01-17	26.220	28.1000	26.0300	26.98	+3.729%	8,002,384	+39.585%
2024-01-16	26.290	26.3250	25.1700	26.01	-4.375%	7,111,126	+44.790%
2024-01-12	27.070	27.8099	26.6100	27.20	-1.449%	3,922,456	+38.456%
2024-01-11	29.310	29.4900	27.5100	27.60	-5.963%	5,158,691	+36.449%
2024-01-10	28.270	29.9800	28.1100	29.35	+4.486%	4,899,441	+28.313%
2024-01-09	27.860	28.6500	27.2000	28.09	-0.390%	7,320,100	+34.069%
2024-01-08	27.650	30.2198	26.6300	28.20	-11.125%	24,704,679	+33.546%
2024-01-05	31.650	32.2300	31.2100	31.73	+0.730%	1,815,650	+18.689%
2024-01-04	30.520	31.9000	30.3600	31.50	+4.547%	4,204,421	+19.556%
2024-01-03	30.390	30.7300	29.9800	30.13	-2.048%	1,761,142	+24.992%
2024-01-02	31.510	31.8000	30.6000	30.76	-3.210%	2,391,808	+22.432%
2023-12-29	31.810	31.9100	31.3800	31.78	+0.063%	1,544,437	+18.502%
2023-12-28	31.890	32.1900	31.6000	31.76	-0.905%	1,946,073	+18.577%
2023-12-27	32.030	32.5200	31.8750	32.05	-0.404%	1,288,593	+17.504%
2023-12-26	32.040	32.4000	31.8600	32.18	+0.531%	1,630,352	+17.029%
2023-12-22	32.000	32.3200	31.5500	32.01	-0.218%	1,739,269	+17.651%
2023-12-21	31.480	32.1900	31.1400	32.08	+3.852%	3,776,939	+17.394%
2023-12-20	30.900	31.9800	30.4500	30.89	+0.553%	3,325,674	+21.916%
2023-12-19	30.090	30.7900	30.0200	30.72	+2.846%	3,036,874	+22.591%
2023-12-18	29.420	30.5800	29.3500	29.87	+1.015%	4,098,813	+26.080%
2023-12-15	28.550	29.9400	28.2200	29.57	+4.046%	6,389,825	+27.359%
2023-12-14	28.490	28.8800	27.9900	28.42	+0.212%	3,363,075	+32.512%
2023-12-13	28.510	28.9200	27.9200	28.36	-0.456%	1,901,336	+32.793%
2023-12-12	28.710	28.7100	28.1100	28.49	0.000%	2,112,825	+32.187%
2023-12-11	28.650	28.9800	28.1586	28.49	-1.282%	3,294,303	+32.187%
2023-12-08	28.100	28.8950	28.1000	28.86	+3.035%	2,041,801	+30.492%
2023-12-07	28.050	28.3200	27.1200	28.01	+0.143%	3,569,710	+34.452%
2023-12-06	27.870	28.3700	27.7400	27.97	+0.720%	1,656,683	+34.644%
2023-12-05	27.770	28.3300	27.7350	27.77	-1.139%	1,992,018	+35.614%
2023-12-04	27.770	28.1100	27.3600	28.09	-0.284%	2,756,362	+34.069%
2023-12-01	27.380	28.2900	27.1093	28.17	+2.474%	2,598,312	+33.688%
2023-11-30	27.070	28.0600	26.9400	27.49	+5.084%	4,092,419	+36.995%
2023-11-29	26.690	27.0500	26.0600	26.16	-1.802%	2,259,333	+43.960%
2023-11-28	26.400	26.7300	25.7000	26.64	+1.796%	2,437,514	+41.366%