Dark

SPR
Spirit Aerosystems Holdings, Inc.
stock NYSE

Inactive

Dec 5, 2025

39.50USD+0.228%(+0.09)11,342,117

Pre-market

0.00USD-100.000%(-39.41)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	39.1400	39.6250	38.7700	39.5000	+0.228%	11,342,117	0.000%
2025-12-04	39.7400	39.7400	38.7050	39.4100	-0.228%	4,730,212	+0.228%
2025-12-03	37.5700	39.5200	36.9050	39.5000	+5.221%	11,229,872	0.000%
2025-12-02	36.9300	37.6700	36.5100	37.5400	+4.714%	2,920,748	+5.221%
2025-12-01	36.6500	36.8000	35.8000	35.8500	-2.396%	1,399,542	+10.181%
2025-11-28	36.2800	36.7400	36.0900	36.7300	+1.661%	594,634	+7.542%
2025-11-26	35.5900	36.4500	35.5000	36.1300	+2.005%	857,324	+9.327%
2025-11-25	35.0000	35.7450	34.6600	35.4200	+1.316%	1,277,515	+11.519%
2025-11-24	34.7200	35.1000	34.6200	34.9600	+0.402%	1,697,966	+12.986%
2025-11-21	35.0300	35.3400	34.7100	34.8200	-1.220%	1,227,389	+13.441%
2025-11-20	36.0000	36.0600	35.2100	35.2500	-1.316%	1,347,182	+12.057%
2025-11-19	35.7600	35.9300	35.2250	35.7200	-0.418%	2,100,738	+10.582%
2025-11-18	36.0600	36.3050	35.7630	35.8700	-0.637%	803,642	+10.120%
2025-11-17	36.4900	36.5400	35.7700	36.1000	-1.366%	990,168	+9.418%
2025-11-14	36.1500	36.7650	36.1350	36.6000	+0.715%	1,579,721	+7.923%
2025-11-13	36.1100	36.4399	35.9500	36.3400	+0.553%	1,162,214	+8.696%
2025-11-12	35.8600	36.1600	35.5100	36.1400	+0.809%	811,611	+9.297%
2025-11-11	35.7500	35.9900	35.4600	35.8500	+0.617%	1,285,178	+10.181%
2025-11-10	35.7000	35.7500	35.2300	35.6300	+0.084%	1,457,474	+10.862%
2025-11-07	35.6600	35.7600	35.1700	35.6000	-0.140%	1,441,498	+10.955%
2025-11-06	35.6500	36.2400	35.3750	35.6500	0.000%	1,237,597	+10.799%
2025-11-05	35.8200	36.2600	35.6300	35.6500	-0.972%	1,621,912	+10.799%
2025-11-04	36.1200	36.3300	35.9150	36.0000	-1.343%	1,192,451	+9.722%
2025-11-03	36.2500	36.8900	35.5600	36.4900	-0.545%	2,010,442	+8.249%
2025-10-31	36.3000	37.0000	36.1100	36.6900	+0.991%	2,162,088	+7.659%
2025-10-30	37.9700	37.9700	36.1800	36.3300	-4.596%	2,596,372	+8.726%
2025-10-29	39.4700	39.4700	37.9000	38.0800	-4.177%	1,363,748	+3.729%
2025-10-28	39.7300	40.1900	39.6400	39.7400	+0.151%	427,316	-0.604%
2025-10-27	39.7400	39.8400	39.4200	39.6800	+0.507%	973,578	-0.454%
2025-10-24	39.3900	39.5900	39.0800	39.4800	+1.491%	969,697	+0.051%
2025-10-23	38.8100	39.1700	38.7950	38.9000	+0.882%	586,103	+1.542%
2025-10-22	38.7700	38.9000	38.2700	38.5600	-0.670%	623,694	+2.438%
2025-10-21	39.0900	39.0900	38.6400	38.8200	-0.206%	768,695	+1.752%
2025-10-20	38.7000	39.1000	38.6000	38.9000	+1.487%	596,088	+1.542%
2025-10-17	38.0900	38.5900	38.0400	38.3300	+0.314%	861,968	+3.052%
2025-10-16	38.5500	38.7000	37.9400	38.2100	-0.908%	1,022,630	+3.376%
2025-10-15	38.7300	38.8500	38.1950	38.5600	-0.284%	842,850	+2.438%
2025-10-14	38.5200	39.2400	38.2500	38.6700	-0.566%	550,318	+2.146%
2025-10-13	38.2300	38.8900	38.2300	38.8900	+2.288%	339,538	+1.569%
2025-10-10	38.6500	38.9300	37.8700	38.0200	-1.630%	873,295	+3.893%
2025-10-09	40.2900	40.2900	38.5800	38.6500	-4.118%	1,130,348	+2.199%
2025-10-08	39.8600	40.4100	39.6800	40.3100	+1.844%	573,518	-2.009%
2025-10-07	39.5100	40.1000	39.2600	39.5800	+0.533%	673,591	-0.202%
2025-10-06	38.9500	39.6100	38.7000	39.3700	+1.443%	571,962	+0.330%
2025-10-03	39.2100	39.3200	38.6500	38.8100	-0.792%	841,838	+1.778%
2025-10-02	38.5900	39.1800	38.5900	39.1200	+1.610%	791,244	+0.971%
2025-10-01	38.4700	38.5800	38.2900	38.5000	-0.259%	1,123,181	+2.597%
2025-09-30	38.8300	38.9122	38.1100	38.6000	-0.592%	1,452,601	+2.332%
2025-09-29	39.6600	39.9800	38.6600	38.8300	-2.068%	781,916	+1.725%
2025-09-26	39.9200	40.0800	39.3100	39.6500	+3.363%	806,469	-0.378%
2025-09-25	38.3900	38.8100	38.1000	38.3600	-0.441%	662,332	+2.972%
2025-09-24	38.9600	39.0700	38.5250	38.5300	-0.926%	923,704	+2.518%
2025-09-23	38.7800	39.3850	38.4801	38.8900	+1.913%	814,849	+1.569%
2025-09-22	38.5000	38.5296	37.9900	38.1600	-0.960%	838,283	+3.512%
2025-09-19	38.7700	38.8150	38.1300	38.5300	-0.181%	3,241,468	+2.518%
2025-09-18	38.3300	38.8000	38.2150	38.6000	+0.104%	742,105	+2.332%
2025-09-17	38.5600	39.0700	38.2600	38.5600	-0.130%	956,162	+2.438%
2025-09-16	39.0200	39.0250	38.5300	38.6100	-0.310%	1,098,916	+2.305%
2025-09-15	38.7000	39.1000	38.4450	38.7300	+0.078%	1,157,943	+1.988%
2025-09-12	39.4300	39.7300	38.6200	38.7000	-1.376%	789,337	+2.067%
2025-09-11	40.7600	40.9000	39.2400	39.2400	-3.302%	1,064,468	+0.663%
2025-09-10	40.9000	41.1400	40.2100	40.5800	-0.710%	693,687	-2.661%
2025-09-09	41.0100	41.3000	40.5950	40.8700	-0.487%	455,790	-3.352%
2025-09-08	40.9000	41.2300	40.6650	41.0700	+0.563%	967,015	-3.823%
2025-09-05	41.3200	41.3200	40.2300	40.8400	-0.826%	1,277,304	-3.281%
2025-09-04	41.3300	41.4200	40.8700	41.1800	-0.218%	1,199,960	-4.080%
2025-09-03	42.2900	42.2900	40.9150	41.2700	-1.527%	1,213,103	-4.289%
2025-09-02	40.9200	42.1050	40.8100	41.9100	+0.769%	855,921	-5.750%
2025-08-29	41.6400	42.0800	41.4400	41.5900	-0.502%	787,012	-5.025%
2025-08-28	41.7500	41.9050	41.6200	41.8000	+0.144%	426,565	-5.502%
2025-08-27	41.6000	41.8787	41.2300	41.7400	+0.578%	931,982	-5.367%
2025-08-26	40.3000	41.5100	40.3000	41.5000	+3.388%	1,117,463	-4.819%
2025-08-25	41.0600	41.0600	40.1400	40.1400	-1.954%	548,576	-1.594%
2025-08-22	40.0100	41.5300	40.0100	40.9400	+2.787%	931,981	-3.517%
2025-08-21	39.7000	40.1000	39.5000	39.8300	+0.479%	665,216	-0.829%
2025-08-20	39.7500	39.7750	39.3700	39.6400	-0.277%	932,429	-0.353%
2025-08-19	40.6700	40.7200	39.4300	39.7500	-2.045%	948,296	-0.629%
2025-08-18	41.2500	41.2500	40.4300	40.5800	-1.217%	755,703	-2.661%
2025-08-15	40.7700	41.3900	40.6900	41.0800	+0.465%	711,973	-3.846%
2025-08-14	40.6900	41.0500	40.5850	40.8900	+0.171%	691,531	-3.399%
2025-08-13	40.7400	41.1900	40.2500	40.8200	+0.765%	441,247	-3.234%
2025-08-12	39.6700	40.5700	39.6700	40.5100	+2.505%	496,255	-2.493%
2025-08-11	39.9100	40.1100	39.5000	39.5200	-0.952%	429,845	-0.051%
2025-08-08	39.9700	40.4524	39.8800	39.9000	+0.075%	623,763	-1.003%
2025-08-07	39.5700	40.3100	39.5700	39.8700	+0.682%	772,046	-0.928%
2025-08-06	39.2400	39.9900	39.2200	39.6000	+0.789%	476,774	-0.253%
2025-08-05	39.0400	39.5400	38.7300	39.2900	+0.744%	1,228,598	+0.534%
2025-08-04	39.0000	39.2250	38.6300	39.0000	-0.281%	595,252	+1.282%
2025-08-01	39.0600	39.4400	38.3900	39.1100	-0.736%	590,982	+0.997%
2025-07-31	39.7700	39.7700	39.0700	39.4000	-1.055%	502,653	+0.254%
2025-07-30	40.2900	40.6800	39.7000	39.8200	-0.748%	783,360	-0.804%
2025-07-29	42.1100	42.3300	40.0600	40.1200	-3.558%	1,138,064	-1.545%
2025-07-28	41.1300	41.6300	41.0348	41.6000	+1.488%	830,552	-5.048%
2025-07-25	41.0000	41.0300	40.2700	40.9900	+0.024%	1,349,828	-3.635%
2025-07-24	41.4000	41.5600	40.9100	40.9800	-1.205%	1,051,260	-3.612%
2025-07-23	40.7500	41.6100	40.6170	41.4800	+2.092%	634,194	-4.773%
2025-07-22	40.4500	40.9650	40.1600	40.6300	-0.025%	773,205	-2.781%
2025-07-21	40.6100	41.0986	40.5522	40.6400	+0.197%	351,245	-2.805%
2025-07-18	40.8800	41.0000	40.2400	40.5600	-0.368%	642,537	-2.613%
2025-07-17	40.7500	41.0300	40.4700	40.7100	+0.519%	633,908	-2.972%
2025-07-16	40.7000	41.0400	40.2700	40.5000	-0.049%	1,089,059	-2.469%
2025-07-15	40.5000	41.1400	40.4100	40.5200	-0.148%	582,492	-2.517%
2025-07-14	40.0900	40.7400	40.0900	40.5800	+1.628%	696,720	-2.661%
2025-07-11	39.8500	40.3900	39.6200	39.9300	+0.327%	653,067	-1.077%
2025-07-10	39.8500	40.1900	39.5200	39.8000	-0.450%	801,482	-0.754%
2025-07-09	39.0000	40.3700	38.8950	39.9800	+3.174%	1,307,559	-1.201%
2025-07-08	38.8300	39.1800	38.4600	38.7500	-0.411%	617,330	+1.935%
2025-07-07	38.8700	39.0900	38.4100	38.9100	+0.465%	742,421	+1.516%
2025-07-03	38.5000	39.0200	38.5000	38.7300	+0.754%	310,466	+1.988%
2025-07-02	38.6000	38.8750	38.3000	38.4400	+0.235%	967,459	+2.758%
2025-07-01	38.3200	38.5800	37.6400	38.3500	+0.524%	1,583,124	+2.999%
2025-06-30	38.6200	38.7500	37.9400	38.1500	-1.243%	1,578,495	+3.539%
2025-06-27	37.3500	38.6900	37.1800	38.6300	+3.816%	1,906,517	+2.252%
2025-06-26	36.9000	37.5300	36.7750	37.2100	+1.252%	786,478	+6.154%
2025-06-25	36.9900	37.0550	36.7100	36.7500	-0.703%	385,816	+7.483%
2025-06-24	37.2700	37.3700	36.8200	37.0100	-0.269%	5,520,576	+6.728%
2025-06-23	37.2800	37.2800	36.9300	37.1100	-0.027%	1,760,666	+6.440%
2025-06-20	37.1700	37.3700	36.7400	37.1200	+0.705%	2,081,301	+6.412%
2025-06-18	37.0700	37.3450	36.7500	36.8600	-0.647%	1,261,713	+7.162%
2025-06-17	36.9100	37.2000	36.7500	37.1000	+0.243%	1,111,792	+6.469%
2025-06-16	37.1800	37.3900	36.8800	37.0100	+0.516%	809,293	+6.728%
2025-06-13	37.4400	37.4400	36.7282	36.8200	-1.708%	1,081,952	+7.279%
2025-06-12	37.2900	37.7200	37.0450	37.4600	-2.372%	1,387,145	+5.446%
2025-06-11	38.3400	38.5200	38.1000	38.3700	-0.078%	483,402	+2.945%
2025-06-10	38.5800	39.0000	38.3000	38.4000	-0.826%	910,967	+2.865%
2025-06-09	37.9900	38.9190	37.8900	38.7200	+2.056%	1,514,447	+2.014%
2025-06-06	37.8000	37.9700	37.5200	37.9400	+0.690%	456,630	+4.112%
2025-06-05	37.9500	38.0150	37.4000	37.6800	-0.291%	1,114,489	+4.830%
2025-06-04	38.3300	38.3800	37.7100	37.7900	-1.047%	1,532,452	+4.525%
2025-06-03	37.8500	38.4300	37.7100	38.1900	+0.872%	1,225,216	+3.430%
2025-06-02	37.6800	38.0000	37.5500	37.8600	+1.284%	764,776	+4.332%
2025-05-30	37.7000	37.7700	37.3350	37.3800	-1.085%	908,676	+5.671%
2025-05-29	37.3800	38.3300	37.2501	37.7900	+1.259%	1,467,313	+4.525%
2025-05-28	37.0300	37.4000	36.9801	37.3200	+0.593%	896,887	+5.841%
2025-05-27	37.3200	37.3200	36.9800	37.1000	-0.054%	1,297,147	+6.469%
2025-05-23	37.0300	37.2500	36.8693	37.1200	-0.322%	653,134	+6.412%
2025-05-22	37.0100	37.3900	36.9800	37.2400	+0.513%	707,425	+6.069%
2025-05-21	37.5900	37.6550	37.0010	37.0500	-1.620%	649,994	+6.613%
2025-05-20	37.5100	37.8500	37.5100	37.6600	+0.160%	795,823	+4.886%
2025-05-19	37.6200	37.8800	37.4600	37.6000	-0.582%	745,196	+5.053%
2025-05-16	37.4000	37.8400	37.2301	37.8200	+0.988%	976,171	+4.442%
2025-05-15	37.2600	37.5508	37.2600	37.4500	+0.916%	1,270,535	+5.474%
2025-05-14	37.3600	37.8600	37.1100	37.1100	-0.509%	1,280,600	+6.440%
2025-05-13	37.0000	37.5600	36.7650	37.3000	+1.111%	2,043,745	+5.898%
2025-05-12	37.0000	37.0900	36.4000	36.8900	+0.518%	1,255,690	+7.075%
2025-05-09	36.7400	36.8300	36.3200	36.7000	+0.658%	1,046,911	+7.629%
2025-05-08	36.0000	36.7699	35.9000	36.4600	+1.645%	1,029,112	+8.338%
2025-05-07	35.8500	36.0500	35.4800	35.8700	+0.252%	919,813	+10.120%
2025-05-06	35.8100	35.8300	35.5300	35.7800	-0.195%	790,093	+10.397%
2025-05-05	35.9400	36.0900	35.7500	35.8500	-0.278%	2,561,501	+10.181%
2025-05-02	35.8000	36.4500	35.4200	35.9500	-0.056%	1,331,567	+9.875%
2025-05-01	35.9900	36.1900	35.8300	35.9700	-0.083%	1,660,522	+9.814%
2025-04-30	35.5800	36.0700	35.5800	36.0000	+0.028%	1,827,203	+9.722%
2025-04-29	35.8000	36.0800	35.7500	35.9900	+0.531%	1,174,115	+9.753%
2025-04-28	35.7500	36.0300	35.5300	35.8000	+2.608%	2,431,897	+10.335%
2025-04-25	34.9800	35.0600	34.5600	34.8900	+0.230%	1,285,373	+13.213%
2025-04-24	34.9000	35.1200	34.5500	34.8100	-0.201%	1,919,911	+13.473%
2025-04-23	34.8800	35.1700	34.5300	34.8800	+2.770%	1,931,864	+13.245%
2025-04-22	33.3900	34.0400	33.1300	33.9400	+1.953%	2,629,747	+16.382%
2025-04-21	33.3800	33.5000	32.8600	33.2900	-0.538%	1,002,832	+18.654%
2025-04-17	33.2800	33.7400	33.0600	33.4700	+0.722%	534,175	+18.016%
2025-04-16	33.1700	33.3000	32.7300	33.2300	+0.241%	816,720	+18.868%
2025-04-15	32.6400	33.2800	32.6400	33.1500	+0.729%	1,045,611	+19.155%
2025-04-14	33.0600	33.2500	32.5700	32.9100	+0.305%	990,444	+20.024%
2025-04-11	32.6600	32.8100	32.0900	32.8100	-0.152%	1,377,332	+20.390%
2025-04-10	32.5000	33.0000	31.8400	32.8600	-0.935%	2,228,884	+20.207%
2025-04-09	29.9300	33.2700	29.2500	33.1700	+10.936%	2,224,584	+19.084%
2025-04-08	30.4600	31.0600	29.4000	29.9000	+2.503%	3,009,789	+32.107%
2025-04-07	28.2300	29.6900	27.0000	29.1700	+0.482%	2,711,580	+35.413%
2025-04-04	31.6600	31.9000	28.3500	29.0300	-10.374%	2,506,330	+36.066%
2025-04-03	33.4700	33.7100	32.3300	32.3900	-4.931%	2,647,663	+21.951%
2025-04-02	33.9900	34.3800	33.8900	34.0700	-0.526%	705,017	+15.938%
2025-04-01	34.3200	34.5100	33.8700	34.2500	-0.609%	1,142,041	+15.328%
2025-03-31	34.5300	34.8000	34.2550	34.4600	-0.749%	1,213,027	+14.626%
2025-03-28	35.0200	35.1050	34.6200	34.7200	-1.364%	1,148,951	+13.767%
2025-03-27	35.2300	35.4700	35.1200	35.2000	-0.396%	423,633	+12.216%
2025-03-26	35.4700	35.9200	35.2000	35.3400	-0.451%	663,798	+11.771%
2025-03-25	35.6000	35.7300	35.4300	35.5000	-0.225%	880,729	+11.268%
2025-03-24	35.7500	35.8850	35.4550	35.5800	-0.084%	823,595	+11.017%
2025-03-21	34.9900	35.9100	34.7700	35.6100	+1.772%	2,674,436	+10.924%
2025-03-20	34.8600	35.1700	34.8100	34.9900	-0.370%	830,452	+12.889%
2025-03-19	34.5500	35.2300	34.4400	35.1200	+3.936%	1,770,286	+12.472%
2025-03-18	33.5900	33.9900	33.3800	33.7900	+0.506%	960,609	+16.898%
2025-03-17	33.3200	33.8600	33.2000	33.6200	+0.538%	810,173	+17.490%
2025-03-14	33.4100	33.6650	33.1541	33.4400	+0.753%	637,311	+18.122%
2025-03-13	33.3800	33.8000	33.1100	33.1900	-0.420%	708,787	+19.012%
2025-03-12	33.0600	33.4900	32.5000	33.3300	+1.492%	1,025,132	+18.512%
2025-03-11	32.2800	32.9750	32.0100	32.8400	+2.083%	1,178,601	+20.280%
2025-03-10	32.7200	32.9518	31.8800	32.1700	-3.015%	1,979,378	+22.785%
2025-03-07	33.3300	33.5300	32.5500	33.1700	-0.837%	1,334,306	+19.084%
2025-03-06	33.6300	33.9000	33.3600	33.4500	-0.977%	1,001,192	+18.087%
2025-03-05	33.6000	33.9300	33.4850	33.7800	+0.956%	949,071	+16.933%
2025-03-04	34.4600	34.5750	33.2300	33.4600	-3.712%	2,100,308	+18.051%
2025-03-03	35.2100	35.4700	34.6400	34.7500	-0.430%	2,399,682	+13.669%
2025-02-28	34.3500	34.9100	34.3500	34.9000	+1.277%	1,075,624	+13.181%
2025-02-27	34.0800	34.8500	34.0000	34.4600	+1.472%	1,893,030	+14.626%
2025-02-26	33.9300	34.1200	33.7000	33.9600	-0.029%	1,816,871	+16.313%
2025-02-25	34.1300	34.2600	33.8375	33.9700	-0.147%	981,020	+16.279%
2025-02-24	33.9600	34.1800	33.5700	34.0200	+0.295%	767,273	+16.108%
2025-02-21	34.5000	34.6600	33.5200	33.9200	-1.538%	1,675,958	+16.450%
2025-02-20	34.3800	34.6400	34.1200	34.4500	+0.584%	920,078	+14.659%
2025-02-19	34.7800	34.8400	34.0000	34.2500	-1.154%	1,836,559	+15.328%
2025-02-18	34.6500	35.1000	34.5450	34.6500	+0.406%	1,403,588	+13.997%
2025-02-14	34.7000	34.7000	34.2800	34.5100	-0.058%	451,220	+14.460%
2025-02-13	34.5500	34.8300	34.4000	34.5300	+0.087%	371,465	+14.393%
2025-02-12	34.3200	34.6350	34.2000	34.5000	+0.407%	1,105,371	+14.493%
2025-02-11	34.0700	34.7500	34.0500	34.3600	+0.146%	1,117,169	+14.959%
2025-02-10	34.7200	34.7800	34.2800	34.3100	-0.522%	420,523	+15.127%
2025-02-07	34.9500	35.0650	34.4800	34.4900	-0.976%	330,563	+14.526%
2025-02-06	34.9400	35.1500	34.7600	34.8300	-0.514%	773,025	+13.408%
2025-02-05	34.4400	35.0400	34.3940	35.0100	+1.862%	745,177	+12.825%
2025-02-04	33.8100	34.3900	33.7800	34.3700	+1.536%	1,682,525	+14.926%
2025-02-03	34.0400	34.3500	33.5500	33.8500	-0.470%	1,779,923	+16.691%
2025-01-31	34.8000	35.0699	33.8500	34.0100	-2.494%	1,350,505	+16.142%
2025-01-30	34.1200	34.9550	34.0100	34.8800	+2.408%	1,114,540	+13.245%
2025-01-29	34.6100	34.8700	33.9300	34.0600	-1.361%	737,138	+15.972%
2025-01-28	34.7500	35.0000	34.3000	34.5300	+1.888%	2,125,374	+14.393%
2025-01-27	34.2200	34.5800	33.8300	33.8900	-0.819%	759,803	+16.554%
2025-01-24	33.9700	34.5900	33.9700	34.1700	-0.234%	1,024,146	+15.598%
2025-01-23	33.9500	34.2950	33.8100	34.2500	+0.884%	577,714	+15.328%
2025-01-22	34.2000	34.4999	33.9300	33.9500	-0.731%	635,589	+16.348%
2025-01-21	34.0100	34.5000	34.0000	34.2000	+0.825%	2,161,447	+15.497%
2025-01-17	33.6900	34.2900	33.6900	33.9200	+0.444%	1,910,534	+16.450%
2025-01-16	33.8700	34.1250	33.7610	33.7700	-0.030%	1,392,943	+16.968%
2025-01-15	33.7300	34.1900	33.7300	33.7800	-0.207%	606,273	+16.933%
2025-01-14	34.2000	34.3950	33.6100	33.8500	-0.820%	1,172,393	+16.691%
2025-01-13	34.0500	34.4100	33.8735	34.1300	-0.234%	1,011,710	+15.734%
2025-01-10	33.8000	34.4400	33.5200	34.2100	+0.885%	875,065	+15.463%
2025-01-08	33.4400	33.9250	33.3900	33.9100	+0.863%	724,938	+16.485%
2025-01-07	33.4800	33.7500	33.2400	33.6200	+0.961%	765,465	+17.490%
2025-01-06	33.2600	33.4600	32.9200	33.3000	+0.695%	1,594,618	+18.619%
2025-01-03	33.5100	33.6700	33.0550	33.0700	-1.401%	821,891	+19.444%
2025-01-02	34.3000	34.4300	33.1600	33.5400	-1.585%	907,020	+17.770%
2024-12-31	33.9000	34.3300	33.6376	34.0800	+0.620%	638,796	+15.904%
2024-12-30	33.5300	34.0200	33.3950	33.8700	-0.324%	697,604	+16.622%
2024-12-27	33.7900	34.0800	33.6900	33.9800	+0.325%	501,847	+16.245%
2024-12-26	33.4600	34.1050	33.2300	33.8700	+0.894%	820,597	+16.622%
2024-12-24	33.3600	33.7300	33.2350	33.5700	+0.720%	577,661	+17.665%
2024-12-23	33.3400	33.4100	33.0200	33.3300	+0.210%	578,532	+18.512%
2024-12-20	33.1700	33.5500	32.8000	33.2600	+0.271%	1,977,501	+18.761%
2024-12-19	32.9800	33.5600	32.8700	33.1700	+0.974%	2,830,772	+19.084%
2024-12-18	33.1000	33.7500	32.3400	32.8500	-0.815%	1,279,704	+20.244%
2024-12-17	33.1400	33.6900	32.6800	33.1200	-1.016%	1,743,057	+19.263%
2024-12-16	32.8900	33.6300	32.5300	33.4600	+1.486%	1,378,225	+18.051%
2024-12-13	32.4200	33.2800	32.4200	32.9700	+1.477%	1,327,013	+19.806%
2024-12-12	32.7200	33.0200	32.4900	32.4900	-0.703%	1,287,253	+21.576%
2024-12-11	32.8100	33.0000	32.3278	32.7200	+0.430%	1,587,085	+20.721%
2024-12-10	32.2600	33.2600	32.1839	32.5800	+1.527%	2,872,460	+21.240%
2024-12-09	32.1400	32.8600	32.0500	32.0900	-0.373%	1,743,196	+23.091%
2024-12-06	32.4600	32.5000	32.0600	32.2100	-0.586%	827,092	+22.633%
2024-12-05	32.8400	32.9850	32.4000	32.4000	-1.669%	477,212	+21.914%
2024-12-04	32.5600	32.9500	32.2901	32.9500	+1.603%	1,229,507	+19.879%
2024-12-03	32.6900	32.7400	32.2900	32.4300	-0.977%	686,824	+21.801%
2024-12-02	32.2500	32.9400	32.2500	32.7500	+1.205%	1,140,734	+20.611%
2024-11-29	31.5000	32.5600	31.4200	32.3600	-0.523%	1,477,208	+22.064%
2024-11-27	32.3900	32.5800	32.1400	32.5300	+0.556%	353,300	+21.426%
2024-11-26	32.5300	32.7100	32.1900	32.3500	-0.767%	641,742	+22.102%
2024-11-25	32.5800	32.9500	32.5300	32.6000	+0.308%	1,362,378	+21.166%
2024-11-22	31.3700	32.5300	31.3700	32.5000	+3.569%	1,161,000	+21.538%
2024-11-21	31.9200	32.0000	31.2950	31.3800	-1.723%	1,507,539	+25.876%
2024-11-20	31.9000	32.1450	31.7200	31.9300	+0.283%	2,275,866	+23.708%
2024-11-19	31.0200	31.9700	31.0200	31.8400	+1.595%	1,627,011	+24.058%
2024-11-18	30.7100	31.3600	30.2900	31.3400	+2.085%	1,256,191	+26.037%
2024-11-15	30.2000	30.7200	29.8700	30.7000	+1.588%	1,091,251	+28.664%
2024-11-14	30.5000	30.8521	30.0200	30.2200	-0.625%	1,433,707	+30.708%
2024-11-13	31.0000	31.2700	30.3200	30.4100	-2.030%	1,900,075	+29.891%
2024-11-12	31.1000	31.6800	30.6200	31.0400	+0.097%	2,210,966	+27.255%
2024-11-11	31.5000	31.6500	30.9800	31.0100	-0.449%	1,276,405	+27.378%
2024-11-08	30.6000	31.3300	30.2000	31.1500	+0.940%	4,060,655	+26.806%
2024-11-07	30.9600	31.7100	30.5650	30.8600	-0.772%	3,480,806	+27.997%
2024-11-06	32.8000	32.8000	28.9210	31.1000	-4.980%	5,326,032	+27.010%
2024-11-05	33.4000	33.5000	32.6700	32.7300	-0.517%	961,103	+20.684%
2024-11-04	32.9200	33.3200	32.6514	32.9000	0.000%	1,060,092	+20.061%
2024-11-01	32.8800	33.1700	32.6200	32.9000	+1.637%	1,167,262	+20.061%
2024-10-31	32.8900	33.0660	32.1850	32.3700	-1.581%	1,598,528	+22.027%
2024-10-30	32.7400	33.3400	32.6450	32.8900	+0.305%	1,368,431	+20.097%
2024-10-29	31.3000	33.0300	31.1100	32.7900	+4.360%	3,338,754	+20.464%
2024-10-28	31.2600	31.8700	31.1500	31.4200	-0.064%	1,909,309	+25.716%
2024-10-25	31.7800	32.0700	31.3200	31.4400	-0.695%	1,108,513	+25.636%
2024-10-24	31.5100	32.3800	31.5100	31.6600	-3.032%	2,626,338	+24.763%
2024-10-23	32.7600	32.9300	32.0000	32.6500	-0.305%	1,349,084	+20.980%
2024-10-22	32.9400	33.0800	32.6000	32.7500	-1.028%	758,229	+20.611%
2024-10-21	33.0000	33.5100	32.6100	33.0900	+4.286%	1,833,464	+19.371%
2024-10-18	32.1700	32.2100	31.7200	31.7300	-1.490%	1,120,550	+24.488%
2024-10-17	32.1700	32.4000	32.0200	32.2100	+0.311%	821,608	+22.633%
2024-10-16	31.7900	32.1300	31.6000	32.1100	+1.166%	1,097,949	+23.015%
2024-10-15	31.2900	31.9500	31.0850	31.7400	+1.763%	783,747	+24.449%
2024-10-14	31.1300	31.3800	30.6400	31.1900	-0.858%	1,047,163	+26.643%
2024-10-11	30.9200	31.5000	30.7500	31.4600	+1.746%	2,607,809	+25.556%
2024-10-10	31.4800	31.5900	30.6800	30.9200	-2.583%	1,503,440	+27.749%
2024-10-09	32.0900	32.1750	31.5900	31.7400	-1.581%	967,718	+24.449%
2024-10-08	32.4300	32.5700	32.0950	32.2500	-0.678%	1,381,401	+22.481%
2024-10-07	32.4900	33.0201	32.4150	32.4700	-0.246%	868,406	+21.651%
2024-10-04	32.3000	32.5500	31.9700	32.5500	+1.433%	808,068	+21.352%
2024-10-03	32.6500	32.7600	31.9200	32.0900	-2.224%	1,734,009	+23.091%
2024-10-02	32.8100	33.0300	32.6668	32.8200	-0.304%	669,002	+20.353%
2024-10-01	32.4500	32.9900	31.8569	32.9200	+1.261%	1,761,146	+19.988%
2024-09-30	33.1000	33.1000	32.4550	32.5100	-1.812%	2,029,742	+21.501%
2024-09-27	33.1500	33.2900	32.9100	33.1100	+0.091%	1,883,064	+19.299%
2024-09-26	33.0300	33.3100	32.8100	33.0800	+0.731%	810,084	+19.407%
2024-09-25	33.2300	33.4400	32.8200	32.8400	-1.144%	689,812	+20.280%
2024-09-24	33.4400	33.4400	33.0800	33.2200	-0.777%	1,404,698	+18.904%
2024-09-23	33.0100	33.6400	32.7600	33.4800	+1.087%	1,647,380	+17.981%
2024-09-20	32.7600	33.1200	32.6400	33.1200	+1.006%	1,440,002	+19.263%
2024-09-19	33.3400	33.4400	32.7500	32.7900	-0.425%	1,001,419	+20.464%
2024-09-18	33.1500	33.3000	32.9100	32.9300	-0.363%	1,102,233	+19.951%
2024-09-17	32.8500	33.1550	32.8100	33.0500	+0.548%	681,743	+19.516%
2024-09-16	33.2500	33.3900	32.8400	32.8700	-1.202%	966,808	+20.170%
2024-09-13	33.6100	33.7750	33.0700	33.2700	-1.276%	1,827,919	+18.726%
2024-09-12	33.7900	33.9400	33.5200	33.7000	-0.030%	1,027,257	+17.211%
2024-09-11	33.1700	33.7200	32.8900	33.7100	+0.958%	1,808,377	+17.176%
2024-09-10	33.7000	33.8500	33.0450	33.3900	-1.037%	1,353,830	+18.299%
2024-09-09	33.5200	33.7750	33.3900	33.7400	+2.678%	831,088	+17.072%
2024-09-06	33.7300	33.8500	32.8400	32.8600	-2.464%	2,271,170	+20.207%
2024-09-05	33.8000	33.9800	33.4200	33.6900	-0.178%	1,175,195	+17.245%
2024-09-04	33.2900	34.1800	33.2800	33.7500	+1.291%	1,272,490	+17.037%
2024-09-03	34.3000	34.7250	33.2000	33.3200	-5.368%	2,604,924	+18.547%
2024-08-30	35.0000	35.2100	34.8700	35.2100	+0.773%	1,594,367	+12.184%
2024-08-29	34.8000	35.1900	34.6900	34.9400	+0.750%	1,331,349	+13.051%
2024-08-28	34.9000	35.0000	34.5600	34.6800	-0.914%	929,074	+13.899%
2024-08-27	34.7700	35.1000	34.6800	35.0000	+0.459%	611,164	+12.857%
2024-08-26	35.1300	35.1300	34.6400	34.8400	-0.882%	1,514,663	+13.375%
2024-08-23	34.8700	35.2750	34.8600	35.1500	+0.832%	845,633	+12.376%
2024-08-22	34.7600	34.9400	34.5900	34.8600	+0.057%	532,827	+13.310%
2024-08-21	34.6100	34.8700	34.4000	34.8400	+0.606%	954,935	+13.375%
2024-08-20	35.1000	35.1000	34.3950	34.6300	-1.423%	1,669,633	+14.063%
2024-08-19	35.3400	35.3600	34.9700	35.1300	-0.397%	943,268	+12.440%
2024-08-16	34.7500	35.3900	34.7400	35.2700	+1.672%	1,228,745	+11.993%
2024-08-15	34.5000	34.7900	34.3100	34.6900	+1.403%	901,199	+13.866%
2024-08-14	34.2600	34.4300	34.0200	34.2100	+0.029%	922,022	+15.463%
2024-08-13	33.8000	34.3250	33.6100	34.2000	+1.034%	1,173,528	+15.497%
2024-08-12	33.8400	34.0000	33.7150	33.8500	0.000%	1,393,272	+16.691%
2024-08-09	33.7900	34.0200	33.7050	33.8500	+0.237%	1,808,296	+16.691%
2024-08-08	33.2900	33.9400	33.2500	33.7700	+1.656%	1,548,272	+16.968%
2024-08-07	33.7200	33.8000	33.1610	33.2200	-0.688%	3,387,600	+18.904%
2024-08-06	33.2000	33.8500	32.8400	33.4500	-0.298%	3,977,270	+18.087%
2024-08-05	33.0400	33.9700	32.8000	33.5500	-2.244%	2,816,474	+17.735%
2024-08-02	34.9200	34.9200	34.0700	34.3200	-2.721%	2,198,710	+15.093%
2024-08-01	36.2800	36.3000	35.1300	35.2800	-2.676%	3,135,691	+11.961%
2024-07-31	36.1900	37.0800	35.8800	36.2500	-0.028%	5,590,790	+8.966%
2024-07-30	35.6600	36.2600	35.6600	36.2600	+2.227%	3,097,806	+8.935%
2024-07-29	35.6000	35.7100	35.1100	35.4700	-0.281%	1,557,438	+11.362%
2024-07-26	35.7600	35.9000	35.5500	35.5700	+0.169%	1,340,492	+11.049%
2024-07-25	35.1900	36.0400	35.1900	35.5100	+0.823%	1,103,454	+11.236%
2024-07-24	35.6900	36.0800	35.1300	35.2200	-1.812%	2,208,380	+12.152%
2024-07-23	35.0100	36.2600	35.0000	35.8700	+2.369%	3,983,397	+10.120%
2024-07-22	35.0400	35.3500	34.5200	35.0400	+0.086%	3,265,691	+12.728%
2024-07-19	35.0500	35.1300	34.7800	35.0100	-0.114%	1,533,218	+12.825%
2024-07-18	35.6200	36.1500	35.0000	35.0500	-1.683%	3,108,204	+12.696%
2024-07-17	35.6600	36.2000	35.5400	35.6500	-0.641%	2,705,148	+10.799%
2024-07-16	34.6400	35.9800	34.6400	35.8800	+3.430%	4,349,373	+10.089%
2024-07-15	34.7500	34.9500	34.5800	34.6900	+0.376%	2,245,263	+13.866%
2024-07-12	34.5000	34.7500	34.3050	34.5600	+0.203%	3,183,099	+14.294%
2024-07-11	34.7100	34.9200	34.4400	34.4900	-0.347%	5,418,955	+14.526%
2024-07-10	34.6600	34.8500	34.5700	34.6100	+0.290%	5,679,346	+14.129%
2024-07-09	34.4200	34.8000	34.3550	34.5100	+0.407%	5,046,862	+14.460%
2024-07-08	34.1100	34.7100	34.0900	34.3700	+0.999%	9,731,710	+14.926%
2024-07-05	33.7800	34.2400	33.6200	34.0300	+0.621%	6,868,883	+16.074%
2024-07-03	34.0100	34.0500	33.6250	33.8200	-0.177%	2,546,515	+16.795%
2024-07-02	33.7000	34.3200	33.6300	33.8800	-0.265%	11,513,411	+16.588%
2024-07-01	34.2000	34.4100	33.4900	33.9700	+3.347%	18,124,028	+16.279%
2024-06-28	32.8500	33.3900	32.4900	32.8700	+0.152%	3,260,862	+20.170%
2024-06-27	32.4300	33.4200	32.1700	32.8200	+1.234%	3,695,574	+20.353%
2024-06-26	31.6000	32.5950	31.2800	32.4200	+2.078%	4,212,902	+21.838%
2024-06-25	31.8000	31.9900	30.8450	31.7600	-3.961%	11,618,955	+24.370%
2024-06-24	33.3400	33.8800	31.2900	33.0700	-1.460%	10,162,943	+19.444%
2024-06-21	33.4700	33.9900	32.9000	33.5600	+6.001%	8,655,612	+17.700%
2024-06-20	30.5000	32.1500	30.1900	31.6600	+1.670%	3,761,742	+24.763%
2024-06-18	30.6200	31.2900	30.5301	31.1400	+2.199%	1,765,538	+26.846%
2024-06-17	29.2500	30.5300	29.1500	30.4700	+3.816%	1,894,526	+29.636%