SPR
Spirit Aerosystems Holdings, Inc.
stockNYSE
InactiveDec 5, 2025
39.50USD+0.228%(+0.09)11,342,117
SPR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 39.14 | 39.63 | 38.77 | 39.50 | +0.228% | 11,342,117 | 0.000% |
| 2025-12-04 | 39.74 | 39.74 | 38.70 | 39.41 | -0.228% | 4,730,212 | +0.228% |
| 2025-12-03 | 37.57 | 39.52 | 36.91 | 39.50 | +5.221% | 11,229,872 | 0.000% |
| 2025-12-02 | 36.93 | 37.67 | 36.51 | 37.54 | +4.714% | 2,920,748 | +5.221% |
| 2025-12-01 | 36.65 | 36.80 | 35.80 | 35.85 | -2.396% | 1,399,542 | +10.181% |
| 2025-11-28 | 36.28 | 36.74 | 36.09 | 36.73 | +1.661% | 594,634 | +7.542% |
| 2025-11-26 | 35.59 | 36.45 | 35.50 | 36.13 | +2.005% | 857,324 | +9.327% |
| 2025-11-25 | 35.00 | 35.74 | 34.66 | 35.42 | +1.316% | 1,277,515 | +11.519% |
| 2025-11-24 | 34.72 | 35.10 | 34.62 | 34.96 | +0.402% | 1,697,966 | +12.986% |
| 2025-11-21 | 35.03 | 35.34 | 34.71 | 34.82 | -1.220% | 1,227,389 | +13.441% |
| 2025-11-20 | 36.00 | 36.06 | 35.21 | 35.25 | -1.316% | 1,347,182 | +12.057% |
| 2025-11-19 | 35.76 | 35.93 | 35.23 | 35.72 | -0.418% | 2,100,738 | +10.582% |
| 2025-11-18 | 36.06 | 36.30 | 35.76 | 35.87 | -0.637% | 803,642 | +10.120% |
| 2025-11-17 | 36.49 | 36.54 | 35.77 | 36.10 | -1.366% | 990,168 | +9.418% |
| 2025-11-14 | 36.15 | 36.77 | 36.13 | 36.60 | +0.715% | 1,579,721 | +7.923% |
| 2025-11-13 | 36.11 | 36.44 | 35.95 | 36.34 | +0.553% | 1,162,214 | +8.696% |
| 2025-11-12 | 35.86 | 36.16 | 35.51 | 36.14 | +0.809% | 811,611 | +9.297% |
| 2025-11-11 | 35.75 | 35.99 | 35.46 | 35.85 | +0.617% | 1,285,178 | +10.181% |
| 2025-11-10 | 35.70 | 35.75 | 35.23 | 35.63 | +0.084% | 1,457,474 | +10.862% |
| 2025-11-07 | 35.66 | 35.76 | 35.17 | 35.60 | -0.140% | 1,441,498 | +10.955% |
| 2025-11-06 | 35.65 | 36.24 | 35.38 | 35.65 | 0.000% | 1,237,597 | +10.799% |
| 2025-11-05 | 35.82 | 36.26 | 35.63 | 35.65 | -0.972% | 1,621,912 | +10.799% |
| 2025-11-04 | 36.12 | 36.33 | 35.91 | 36.00 | -1.343% | 1,192,451 | +9.722% |
| 2025-11-03 | 36.25 | 36.89 | 35.56 | 36.49 | -0.545% | 2,010,442 | +8.249% |
| 2025-10-31 | 36.30 | 37.00 | 36.11 | 36.69 | +0.991% | 2,162,088 | +7.659% |
| 2025-10-30 | 37.97 | 37.97 | 36.18 | 36.33 | -4.596% | 2,596,372 | +8.726% |
| 2025-10-29 | 39.47 | 39.47 | 37.90 | 38.08 | -4.177% | 1,363,748 | +3.729% |
| 2025-10-28 | 39.73 | 40.19 | 39.64 | 39.74 | +0.151% | 427,316 | -0.604% |
| 2025-10-27 | 39.74 | 39.84 | 39.42 | 39.68 | +0.507% | 973,578 | -0.454% |
| 2025-10-24 | 39.39 | 39.59 | 39.08 | 39.48 | +1.491% | 969,697 | +0.051% |
| 2025-10-23 | 38.81 | 39.17 | 38.80 | 38.90 | +0.882% | 586,103 | +1.542% |
| 2025-10-22 | 38.77 | 38.90 | 38.27 | 38.56 | -0.670% | 623,694 | +2.438% |
| 2025-10-21 | 39.09 | 39.09 | 38.64 | 38.82 | -0.206% | 768,695 | +1.752% |
| 2025-10-20 | 38.70 | 39.10 | 38.60 | 38.90 | +1.487% | 596,088 | +1.542% |
| 2025-10-17 | 38.09 | 38.59 | 38.04 | 38.33 | +0.314% | 861,968 | +3.052% |
| 2025-10-16 | 38.55 | 38.70 | 37.94 | 38.21 | -0.908% | 1,022,630 | +3.376% |
| 2025-10-15 | 38.73 | 38.85 | 38.20 | 38.56 | -0.284% | 842,850 | +2.438% |
| 2025-10-14 | 38.52 | 39.24 | 38.25 | 38.67 | -0.566% | 550,318 | +2.146% |
| 2025-10-13 | 38.23 | 38.89 | 38.23 | 38.89 | +2.288% | 339,538 | +1.569% |
| 2025-10-10 | 38.65 | 38.93 | 37.87 | 38.02 | -1.630% | 873,295 | +3.893% |
| 2025-10-09 | 40.29 | 40.29 | 38.58 | 38.65 | -4.118% | 1,130,348 | +2.199% |
| 2025-10-08 | 39.86 | 40.41 | 39.68 | 40.31 | +1.844% | 573,518 | -2.009% |
| 2025-10-07 | 39.51 | 40.10 | 39.26 | 39.58 | +0.533% | 673,591 | -0.202% |
| 2025-10-06 | 38.95 | 39.61 | 38.70 | 39.37 | +1.443% | 571,962 | +0.330% |
| 2025-10-03 | 39.21 | 39.32 | 38.65 | 38.81 | -0.792% | 841,838 | +1.778% |
| 2025-10-02 | 38.59 | 39.18 | 38.59 | 39.12 | +1.610% | 791,244 | +0.971% |
| 2025-10-01 | 38.47 | 38.58 | 38.29 | 38.50 | -0.259% | 1,123,181 | +2.597% |
| 2025-09-30 | 38.83 | 38.91 | 38.11 | 38.60 | -0.592% | 1,452,601 | +2.332% |
| 2025-09-29 | 39.66 | 39.98 | 38.66 | 38.83 | -2.068% | 781,916 | +1.725% |
| 2025-09-26 | 39.92 | 40.08 | 39.31 | 39.65 | +3.363% | 806,469 | -0.378% |
| 2025-09-25 | 38.39 | 38.81 | 38.10 | 38.36 | -0.441% | 662,332 | +2.972% |
| 2025-09-24 | 38.96 | 39.07 | 38.52 | 38.53 | -0.926% | 923,704 | +2.518% |
| 2025-09-23 | 38.78 | 39.38 | 38.48 | 38.89 | +1.913% | 814,849 | +1.569% |
| 2025-09-22 | 38.50 | 38.53 | 37.99 | 38.16 | -0.960% | 838,283 | +3.512% |
| 2025-09-19 | 38.77 | 38.81 | 38.13 | 38.53 | -0.181% | 3,241,468 | +2.518% |
| 2025-09-18 | 38.33 | 38.80 | 38.22 | 38.60 | +0.104% | 742,105 | +2.332% |
| 2025-09-17 | 38.56 | 39.07 | 38.26 | 38.56 | -0.130% | 956,162 | +2.438% |
| 2025-09-16 | 39.02 | 39.02 | 38.53 | 38.61 | -0.310% | 1,098,916 | +2.305% |
| 2025-09-15 | 38.70 | 39.10 | 38.45 | 38.73 | +0.078% | 1,157,943 | +1.988% |
| 2025-09-12 | 39.43 | 39.73 | 38.62 | 38.70 | -1.376% | 789,337 | +2.067% |
| 2025-09-11 | 40.76 | 40.90 | 39.24 | 39.24 | -3.302% | 1,064,468 | +0.663% |
| 2025-09-10 | 40.90 | 41.14 | 40.21 | 40.58 | -0.710% | 693,687 | -2.661% |
| 2025-09-09 | 41.01 | 41.30 | 40.59 | 40.87 | -0.487% | 455,790 | -3.352% |
| 2025-09-08 | 40.90 | 41.23 | 40.66 | 41.07 | +0.563% | 967,015 | -3.823% |
| 2025-09-05 | 41.32 | 41.32 | 40.23 | 40.84 | -0.826% | 1,277,304 | -3.281% |
| 2025-09-04 | 41.33 | 41.42 | 40.87 | 41.18 | -0.218% | 1,199,960 | -4.080% |
| 2025-09-03 | 42.29 | 42.29 | 40.91 | 41.27 | -1.527% | 1,213,103 | -4.289% |
| 2025-09-02 | 40.92 | 42.10 | 40.81 | 41.91 | +0.769% | 855,921 | -5.750% |
| 2025-08-29 | 41.64 | 42.08 | 41.44 | 41.59 | -0.502% | 787,012 | -5.025% |
| 2025-08-28 | 41.75 | 41.91 | 41.62 | 41.80 | +0.144% | 426,565 | -5.502% |
| 2025-08-27 | 41.60 | 41.88 | 41.23 | 41.74 | +0.578% | 931,982 | -5.367% |
| 2025-08-26 | 40.30 | 41.51 | 40.30 | 41.50 | +3.388% | 1,117,463 | -4.819% |
| 2025-08-25 | 41.06 | 41.06 | 40.14 | 40.14 | -1.954% | 548,576 | -1.594% |
| 2025-08-22 | 40.01 | 41.53 | 40.01 | 40.94 | +2.787% | 931,981 | -3.517% |
| 2025-08-21 | 39.70 | 40.10 | 39.50 | 39.83 | +0.479% | 665,216 | -0.829% |
| 2025-08-20 | 39.75 | 39.77 | 39.37 | 39.64 | -0.277% | 932,429 | -0.353% |
| 2025-08-19 | 40.67 | 40.72 | 39.43 | 39.75 | -2.045% | 948,296 | -0.629% |
| 2025-08-18 | 41.25 | 41.25 | 40.43 | 40.58 | -1.217% | 755,703 | -2.661% |
| 2025-08-15 | 40.77 | 41.39 | 40.69 | 41.08 | +0.465% | 711,973 | -3.846% |
| 2025-08-14 | 40.69 | 41.05 | 40.59 | 40.89 | +0.171% | 691,531 | -3.399% |
| 2025-08-13 | 40.74 | 41.19 | 40.25 | 40.82 | +0.765% | 441,247 | -3.234% |
| 2025-08-12 | 39.67 | 40.57 | 39.67 | 40.51 | +2.505% | 496,255 | -2.493% |
| 2025-08-11 | 39.91 | 40.11 | 39.50 | 39.52 | -0.952% | 429,845 | -0.051% |
| 2025-08-08 | 39.97 | 40.45 | 39.88 | 39.90 | +0.075% | 623,763 | -1.003% |
| 2025-08-07 | 39.57 | 40.31 | 39.57 | 39.87 | +0.682% | 772,046 | -0.928% |
| 2025-08-06 | 39.24 | 39.99 | 39.22 | 39.60 | +0.789% | 476,774 | -0.253% |
| 2025-08-05 | 39.04 | 39.54 | 38.73 | 39.29 | +0.744% | 1,228,598 | +0.534% |
| 2025-08-04 | 39.00 | 39.23 | 38.63 | 39.00 | -0.281% | 595,252 | +1.282% |
| 2025-08-01 | 39.06 | 39.44 | 38.39 | 39.11 | -0.736% | 590,982 | +0.997% |
| 2025-07-31 | 39.77 | 39.77 | 39.07 | 39.40 | -1.055% | 502,653 | +0.254% |
| 2025-07-30 | 40.29 | 40.68 | 39.70 | 39.82 | -0.748% | 783,360 | -0.804% |
| 2025-07-29 | 42.11 | 42.33 | 40.06 | 40.12 | -3.558% | 1,138,064 | -1.545% |
| 2025-07-28 | 41.13 | 41.63 | 41.03 | 41.60 | +1.488% | 830,552 | -5.048% |
| 2025-07-25 | 41.00 | 41.03 | 40.27 | 40.99 | +0.024% | 1,349,828 | -3.635% |
| 2025-07-24 | 41.40 | 41.56 | 40.91 | 40.98 | -1.205% | 1,051,260 | -3.612% |
| 2025-07-23 | 40.75 | 41.61 | 40.62 | 41.48 | +2.092% | 634,194 | -4.773% |
| 2025-07-22 | 40.45 | 40.97 | 40.16 | 40.63 | -0.025% | 773,205 | -2.781% |
| 2025-07-21 | 40.61 | 41.10 | 40.55 | 40.64 | +0.197% | 351,245 | -2.805% |
| 2025-07-18 | 40.88 | 41.00 | 40.24 | 40.56 | -0.368% | 642,537 | -2.613% |
| 2025-07-17 | 40.75 | 41.03 | 40.47 | 40.71 | +0.519% | 633,908 | -2.972% |
| 2025-07-16 | 40.70 | 41.04 | 40.27 | 40.50 | -0.049% | 1,089,059 | -2.469% |
| 2025-07-15 | 40.50 | 41.14 | 40.41 | 40.52 | -0.148% | 582,492 | -2.517% |
| 2025-07-14 | 40.09 | 40.74 | 40.09 | 40.58 | +1.628% | 696,720 | -2.661% |
| 2025-07-11 | 39.85 | 40.39 | 39.62 | 39.93 | +0.327% | 653,067 | -1.077% |
| 2025-07-10 | 39.85 | 40.19 | 39.52 | 39.80 | -0.450% | 801,482 | -0.754% |
| 2025-07-09 | 39.00 | 40.37 | 38.90 | 39.98 | +3.174% | 1,307,559 | -1.201% |
| 2025-07-08 | 38.83 | 39.18 | 38.46 | 38.75 | -0.411% | 617,330 | +1.935% |
| 2025-07-07 | 38.87 | 39.09 | 38.41 | 38.91 | +0.465% | 742,421 | +1.516% |
| 2025-07-03 | 38.50 | 39.02 | 38.50 | 38.73 | +0.754% | 310,466 | +1.988% |
| 2025-07-02 | 38.60 | 38.88 | 38.30 | 38.44 | +0.235% | 967,459 | +2.758% |
| 2025-07-01 | 38.32 | 38.58 | 37.64 | 38.35 | +0.524% | 1,583,124 | +2.999% |
| 2025-06-30 | 38.62 | 38.75 | 37.94 | 38.15 | -1.243% | 1,578,495 | +3.539% |
| 2025-06-27 | 37.35 | 38.69 | 37.18 | 38.63 | +3.816% | 1,906,517 | +2.252% |
| 2025-06-26 | 36.90 | 37.53 | 36.77 | 37.21 | +1.252% | 786,478 | +6.154% |
| 2025-06-25 | 36.99 | 37.05 | 36.71 | 36.75 | -0.703% | 385,816 | +7.483% |
| 2025-06-24 | 37.27 | 37.37 | 36.82 | 37.01 | -0.269% | 5,520,576 | +6.728% |
| 2025-06-23 | 37.28 | 37.28 | 36.93 | 37.11 | -0.027% | 1,760,666 | +6.440% |
| 2025-06-20 | 37.17 | 37.37 | 36.74 | 37.12 | +0.705% | 2,081,301 | +6.412% |
| 2025-06-18 | 37.07 | 37.34 | 36.75 | 36.86 | -0.647% | 1,261,713 | +7.162% |
| 2025-06-17 | 36.91 | 37.20 | 36.75 | 37.10 | +0.243% | 1,111,792 | +6.469% |
| 2025-06-16 | 37.18 | 37.39 | 36.88 | 37.01 | +0.516% | 809,293 | +6.728% |
| 2025-06-13 | 37.44 | 37.44 | 36.73 | 36.82 | -1.708% | 1,081,952 | +7.279% |
| 2025-06-12 | 37.29 | 37.72 | 37.05 | 37.46 | -2.372% | 1,387,145 | +5.446% |
| 2025-06-11 | 38.34 | 38.52 | 38.10 | 38.37 | -0.078% | 483,402 | +2.945% |
| 2025-06-10 | 38.58 | 39.00 | 38.30 | 38.40 | -0.826% | 910,967 | +2.865% |
| 2025-06-09 | 37.99 | 38.92 | 37.89 | 38.72 | +2.056% | 1,514,447 | +2.014% |
| 2025-06-06 | 37.80 | 37.97 | 37.52 | 37.94 | +0.690% | 456,630 | +4.112% |
| 2025-06-05 | 37.95 | 38.02 | 37.40 | 37.68 | -0.291% | 1,114,489 | +4.830% |
| 2025-06-04 | 38.33 | 38.38 | 37.71 | 37.79 | -1.047% | 1,532,452 | +4.525% |
| 2025-06-03 | 37.85 | 38.43 | 37.71 | 38.19 | +0.872% | 1,225,216 | +3.430% |
| 2025-06-02 | 37.68 | 38.00 | 37.55 | 37.86 | +1.284% | 764,776 | +4.332% |
| 2025-05-30 | 37.70 | 37.77 | 37.34 | 37.38 | -1.085% | 908,676 | +5.671% |
| 2025-05-29 | 37.38 | 38.33 | 37.25 | 37.79 | +1.259% | 1,467,313 | +4.525% |
| 2025-05-28 | 37.03 | 37.40 | 36.98 | 37.32 | +0.593% | 896,887 | +5.841% |
| 2025-05-27 | 37.32 | 37.32 | 36.98 | 37.10 | -0.054% | 1,297,147 | +6.469% |
| 2025-05-23 | 37.03 | 37.25 | 36.87 | 37.12 | -0.322% | 653,134 | +6.412% |
| 2025-05-22 | 37.01 | 37.39 | 36.98 | 37.24 | +0.513% | 707,425 | +6.069% |
| 2025-05-21 | 37.59 | 37.66 | 37.00 | 37.05 | -1.620% | 649,994 | +6.613% |
| 2025-05-20 | 37.51 | 37.85 | 37.51 | 37.66 | +0.160% | 795,823 | +4.886% |
| 2025-05-19 | 37.62 | 37.88 | 37.46 | 37.60 | -0.582% | 745,196 | +5.053% |
| 2025-05-16 | 37.40 | 37.84 | 37.23 | 37.82 | +0.988% | 976,171 | +4.442% |
| 2025-05-15 | 37.26 | 37.55 | 37.26 | 37.45 | +0.916% | 1,270,535 | +5.474% |
| 2025-05-14 | 37.36 | 37.86 | 37.11 | 37.11 | -0.509% | 1,280,600 | +6.440% |
| 2025-05-13 | 37.00 | 37.56 | 36.77 | 37.30 | +1.111% | 2,043,745 | +5.898% |
| 2025-05-12 | 37.00 | 37.09 | 36.40 | 36.89 | +0.518% | 1,255,690 | +7.075% |
| 2025-05-09 | 36.74 | 36.83 | 36.32 | 36.70 | +0.658% | 1,046,911 | +7.629% |
| 2025-05-08 | 36.00 | 36.77 | 35.90 | 36.46 | +1.645% | 1,029,112 | +8.338% |
| 2025-05-07 | 35.85 | 36.05 | 35.48 | 35.87 | +0.252% | 919,813 | +10.120% |
| 2025-05-06 | 35.81 | 35.83 | 35.53 | 35.78 | -0.195% | 790,093 | +10.397% |
| 2025-05-05 | 35.94 | 36.09 | 35.75 | 35.85 | -0.278% | 2,561,501 | +10.181% |
| 2025-05-02 | 35.80 | 36.45 | 35.42 | 35.95 | -0.056% | 1,331,567 | +9.875% |
| 2025-05-01 | 35.99 | 36.19 | 35.83 | 35.97 | -0.083% | 1,660,522 | +9.814% |
| 2025-04-30 | 35.58 | 36.07 | 35.58 | 36.00 | +0.028% | 1,827,203 | +9.722% |
| 2025-04-29 | 35.80 | 36.08 | 35.75 | 35.99 | +0.531% | 1,174,115 | +9.753% |
| 2025-04-28 | 35.75 | 36.03 | 35.53 | 35.80 | +2.608% | 2,431,897 | +10.335% |
| 2025-04-25 | 34.98 | 35.06 | 34.56 | 34.89 | +0.230% | 1,285,373 | +13.213% |
| 2025-04-24 | 34.90 | 35.12 | 34.55 | 34.81 | -0.201% | 1,919,911 | +13.473% |
| 2025-04-23 | 34.88 | 35.17 | 34.53 | 34.88 | +2.770% | 1,931,864 | +13.245% |
| 2025-04-22 | 33.39 | 34.04 | 33.13 | 33.94 | +1.953% | 2,629,747 | +16.382% |
| 2025-04-21 | 33.38 | 33.50 | 32.86 | 33.29 | -0.538% | 1,002,832 | +18.654% |
| 2025-04-17 | 33.28 | 33.74 | 33.06 | 33.47 | +0.722% | 534,175 | +18.016% |
| 2025-04-16 | 33.17 | 33.30 | 32.73 | 33.23 | +0.241% | 816,720 | +18.868% |
| 2025-04-15 | 32.64 | 33.28 | 32.64 | 33.15 | +0.729% | 1,045,611 | +19.155% |
| 2025-04-14 | 33.06 | 33.25 | 32.57 | 32.91 | +0.305% | 990,444 | +20.024% |
| 2025-04-11 | 32.66 | 32.81 | 32.09 | 32.81 | -0.152% | 1,377,332 | +20.390% |
| 2025-04-10 | 32.50 | 33.00 | 31.84 | 32.86 | -0.935% | 2,228,884 | +20.207% |
| 2025-04-09 | 29.93 | 33.27 | 29.25 | 33.17 | +10.936% | 2,224,584 | +19.084% |
| 2025-04-08 | 30.46 | 31.06 | 29.40 | 29.90 | +2.503% | 3,009,789 | +32.107% |
| 2025-04-07 | 28.23 | 29.69 | 27.00 | 29.17 | +0.482% | 2,711,580 | +35.413% |
| 2025-04-04 | 31.66 | 31.90 | 28.35 | 29.03 | -10.374% | 2,506,330 | +36.066% |
| 2025-04-03 | 33.47 | 33.71 | 32.33 | 32.39 | -4.931% | 2,647,663 | +21.951% |
| 2025-04-02 | 33.99 | 34.38 | 33.89 | 34.07 | -0.526% | 705,017 | +15.938% |
| 2025-04-01 | 34.32 | 34.51 | 33.87 | 34.25 | -0.609% | 1,142,041 | +15.328% |
| 2025-03-31 | 34.53 | 34.80 | 34.26 | 34.46 | -0.749% | 1,213,027 | +14.626% |
| 2025-03-28 | 35.02 | 35.10 | 34.62 | 34.72 | -1.364% | 1,148,951 | +13.767% |
| 2025-03-27 | 35.23 | 35.47 | 35.12 | 35.20 | -0.396% | 423,633 | +12.216% |
| 2025-03-26 | 35.47 | 35.92 | 35.20 | 35.34 | -0.451% | 663,798 | +11.771% |
| 2025-03-25 | 35.60 | 35.73 | 35.43 | 35.50 | -0.225% | 880,729 | +11.268% |
| 2025-03-24 | 35.75 | 35.88 | 35.45 | 35.58 | -0.084% | 823,595 | +11.017% |
| 2025-03-21 | 34.99 | 35.91 | 34.77 | 35.61 | +1.772% | 2,674,436 | +10.924% |
| 2025-03-20 | 34.86 | 35.17 | 34.81 | 34.99 | -0.370% | 830,452 | +12.889% |
| 2025-03-19 | 34.55 | 35.23 | 34.44 | 35.12 | +3.936% | 1,770,286 | +12.472% |
| 2025-03-18 | 33.59 | 33.99 | 33.38 | 33.79 | +0.506% | 960,609 | +16.898% |
| 2025-03-17 | 33.32 | 33.86 | 33.20 | 33.62 | +0.538% | 810,173 | +17.490% |
| 2025-03-14 | 33.41 | 33.66 | 33.15 | 33.44 | +0.753% | 637,311 | +18.122% |
| 2025-03-13 | 33.38 | 33.80 | 33.11 | 33.19 | -0.420% | 708,787 | +19.012% |
| 2025-03-12 | 33.06 | 33.49 | 32.50 | 33.33 | +1.492% | 1,025,132 | +18.512% |
| 2025-03-11 | 32.28 | 32.98 | 32.01 | 32.84 | +2.083% | 1,178,601 | +20.280% |
| 2025-03-10 | 32.72 | 32.95 | 31.88 | 32.17 | -3.015% | 1,979,378 | +22.785% |
| 2025-03-07 | 33.33 | 33.53 | 32.55 | 33.17 | -0.837% | 1,334,306 | +19.084% |
| 2025-03-06 | 33.63 | 33.90 | 33.36 | 33.45 | -0.977% | 1,001,192 | +18.087% |
| 2025-03-05 | 33.60 | 33.93 | 33.48 | 33.78 | +0.956% | 949,071 | +16.933% |
| 2025-03-04 | 34.46 | 34.58 | 33.23 | 33.46 | -3.712% | 2,100,308 | +18.051% |
| 2025-03-03 | 35.21 | 35.47 | 34.64 | 34.75 | -0.430% | 2,399,682 | +13.669% |
| 2025-02-28 | 34.35 | 34.91 | 34.35 | 34.90 | +1.277% | 1,075,624 | +13.181% |
| 2025-02-27 | 34.08 | 34.85 | 34.00 | 34.46 | +1.472% | 1,893,030 | +14.626% |
| 2025-02-26 | 33.93 | 34.12 | 33.70 | 33.96 | -0.029% | 1,816,871 | +16.313% |
| 2025-02-25 | 34.13 | 34.26 | 33.84 | 33.97 | -0.147% | 981,020 | +16.279% |
| 2025-02-24 | 33.96 | 34.18 | 33.57 | 34.02 | +0.295% | 767,273 | +16.108% |
| 2025-02-21 | 34.50 | 34.66 | 33.52 | 33.92 | -1.538% | 1,675,958 | +16.450% |
| 2025-02-20 | 34.38 | 34.64 | 34.12 | 34.45 | +0.584% | 920,078 | +14.659% |
| 2025-02-19 | 34.78 | 34.84 | 34.00 | 34.25 | -1.154% | 1,836,559 | +15.328% |
| 2025-02-18 | 34.65 | 35.10 | 34.55 | 34.65 | +0.406% | 1,403,588 | +13.997% |
| 2025-02-14 | 34.70 | 34.70 | 34.28 | 34.51 | -0.058% | 451,220 | +14.460% |
| 2025-02-13 | 34.55 | 34.83 | 34.40 | 34.53 | +0.087% | 371,465 | +14.393% |
| 2025-02-12 | 34.32 | 34.63 | 34.20 | 34.50 | +0.407% | 1,105,371 | +14.493% |
| 2025-02-11 | 34.07 | 34.75 | 34.05 | 34.36 | +0.146% | 1,117,169 | +14.959% |
| 2025-02-10 | 34.72 | 34.78 | 34.28 | 34.31 | -0.522% | 420,523 | +15.127% |
| 2025-02-07 | 34.95 | 35.06 | 34.48 | 34.49 | -0.976% | 330,563 | +14.526% |
| 2025-02-06 | 34.94 | 35.15 | 34.76 | 34.83 | -0.514% | 773,025 | +13.408% |
| 2025-02-05 | 34.44 | 35.04 | 34.39 | 35.01 | +1.862% | 745,177 | +12.825% |
| 2025-02-04 | 33.81 | 34.39 | 33.78 | 34.37 | +1.536% | 1,682,525 | +14.926% |
| 2025-02-03 | 34.04 | 34.35 | 33.55 | 33.85 | -0.470% | 1,779,923 | +16.691% |
| 2025-01-31 | 34.80 | 35.07 | 33.85 | 34.01 | -2.494% | 1,350,505 | +16.142% |
| 2025-01-30 | 34.12 | 34.95 | 34.01 | 34.88 | +2.408% | 1,114,540 | +13.245% |
| 2025-01-29 | 34.61 | 34.87 | 33.93 | 34.06 | -1.361% | 737,138 | +15.972% |
| 2025-01-28 | 34.75 | 35.00 | 34.30 | 34.53 | +1.888% | 2,125,374 | +14.393% |
| 2025-01-27 | 34.22 | 34.58 | 33.83 | 33.89 | -0.819% | 759,803 | +16.554% |
| 2025-01-24 | 33.97 | 34.59 | 33.97 | 34.17 | -0.234% | 1,024,146 | +15.598% |
| 2025-01-23 | 33.95 | 34.30 | 33.81 | 34.25 | +0.884% | 577,714 | +15.328% |
| 2025-01-22 | 34.20 | 34.50 | 33.93 | 33.95 | -0.731% | 635,589 | +16.348% |
| 2025-01-21 | 34.01 | 34.50 | 34.00 | 34.20 | +0.825% | 2,161,447 | +15.497% |
| 2025-01-17 | 33.69 | 34.29 | 33.69 | 33.92 | +0.444% | 1,910,534 | +16.450% |
| 2025-01-16 | 33.87 | 34.13 | 33.76 | 33.77 | -0.030% | 1,392,943 | +16.968% |
| 2025-01-15 | 33.73 | 34.19 | 33.73 | 33.78 | -0.207% | 606,273 | +16.933% |
| 2025-01-14 | 34.20 | 34.40 | 33.61 | 33.85 | -0.820% | 1,172,393 | +16.691% |
| 2025-01-13 | 34.05 | 34.41 | 33.87 | 34.13 | -0.234% | 1,011,710 | +15.734% |
| 2025-01-10 | 33.80 | 34.44 | 33.52 | 34.21 | +0.885% | 875,065 | +15.463% |
| 2025-01-08 | 33.44 | 33.92 | 33.39 | 33.91 | +0.863% | 724,938 | +16.485% |
| 2025-01-07 | 33.48 | 33.75 | 33.24 | 33.62 | +0.961% | 765,465 | +17.490% |
| 2025-01-06 | 33.26 | 33.46 | 32.92 | 33.30 | +0.695% | 1,594,618 | +18.619% |
| 2025-01-03 | 33.51 | 33.67 | 33.05 | 33.07 | -1.401% | 821,891 | +19.444% |
| 2025-01-02 | 34.30 | 34.43 | 33.16 | 33.54 | -1.585% | 907,020 | +17.770% |
| 2024-12-31 | 33.90 | 34.33 | 33.64 | 34.08 | +0.620% | 638,796 | +15.904% |
| 2024-12-30 | 33.53 | 34.02 | 33.40 | 33.87 | -0.324% | 697,604 | +16.622% |
| 2024-12-27 | 33.79 | 34.08 | 33.69 | 33.98 | +0.325% | 501,847 | +16.245% |
| 2024-12-26 | 33.46 | 34.10 | 33.23 | 33.87 | +0.894% | 820,597 | +16.622% |
| 2024-12-24 | 33.36 | 33.73 | 33.23 | 33.57 | +0.720% | 577,661 | +17.665% |
| 2024-12-23 | 33.34 | 33.41 | 33.02 | 33.33 | +0.210% | 578,532 | +18.512% |
| 2024-12-20 | 33.17 | 33.55 | 32.80 | 33.26 | +0.271% | 1,977,501 | +18.761% |
| 2024-12-19 | 32.98 | 33.56 | 32.87 | 33.17 | +0.974% | 2,830,772 | +19.084% |
| 2024-12-18 | 33.10 | 33.75 | 32.34 | 32.85 | -0.815% | 1,279,704 | +20.244% |
| 2024-12-17 | 33.14 | 33.69 | 32.68 | 33.12 | -1.016% | 1,743,057 | +19.263% |
| 2024-12-16 | 32.89 | 33.63 | 32.53 | 33.46 | +1.486% | 1,378,225 | +18.051% |
| 2024-12-13 | 32.42 | 33.28 | 32.42 | 32.97 | +1.477% | 1,327,013 | +19.806% |
| 2024-12-12 | 32.72 | 33.02 | 32.49 | 32.49 | -0.703% | 1,287,253 | +21.576% |
| 2024-12-11 | 32.81 | 33.00 | 32.33 | 32.72 | +0.430% | 1,587,085 | +20.721% |
| 2024-12-10 | 32.26 | 33.26 | 32.18 | 32.58 | +1.527% | 2,872,460 | +21.240% |
| 2024-12-09 | 32.14 | 32.86 | 32.05 | 32.09 | -0.373% | 1,743,196 | +23.091% |
| 2024-12-06 | 32.46 | 32.50 | 32.06 | 32.21 | -0.586% | 827,092 | +22.633% |
| 2024-12-05 | 32.84 | 32.98 | 32.40 | 32.40 | -1.669% | 477,212 | +21.914% |
| 2024-12-04 | 32.56 | 32.95 | 32.29 | 32.95 | +1.603% | 1,229,507 | +19.879% |
| 2024-12-03 | 32.69 | 32.74 | 32.29 | 32.43 | -0.977% | 686,824 | +21.801% |
| 2024-12-02 | 32.25 | 32.94 | 32.25 | 32.75 | +1.205% | 1,140,734 | +20.611% |
| 2024-11-29 | 31.50 | 32.56 | 31.42 | 32.36 | -0.523% | 1,477,208 | +22.064% |
| 2024-11-27 | 32.39 | 32.58 | 32.14 | 32.53 | +0.556% | 353,300 | +21.426% |
| 2024-11-26 | 32.53 | 32.71 | 32.19 | 32.35 | -0.767% | 641,742 | +22.102% |
| 2024-11-25 | 32.58 | 32.95 | 32.53 | 32.60 | +0.308% | 1,362,378 | +21.166% |
| 2024-11-22 | 31.37 | 32.53 | 31.37 | 32.50 | +3.569% | 1,161,000 | +21.538% |
| 2024-11-21 | 31.92 | 32.00 | 31.30 | 31.38 | -1.723% | 1,507,539 | +25.876% |
| 2024-11-20 | 31.90 | 32.15 | 31.72 | 31.93 | +0.283% | 2,275,866 | +23.708% |
| 2024-11-19 | 31.02 | 31.97 | 31.02 | 31.84 | +1.595% | 1,627,011 | +24.058% |
| 2024-11-18 | 30.71 | 31.36 | 30.29 | 31.34 | +2.085% | 1,256,191 | +26.037% |
| 2024-11-15 | 30.20 | 30.72 | 29.87 | 30.70 | +1.588% | 1,091,251 | +28.664% |
| 2024-11-14 | 30.50 | 30.85 | 30.02 | 30.22 | -0.625% | 1,433,707 | +30.708% |
| 2024-11-13 | 31.00 | 31.27 | 30.32 | 30.41 | -2.030% | 1,900,075 | +29.891% |
| 2024-11-12 | 31.10 | 31.68 | 30.62 | 31.04 | +0.097% | 2,210,966 | +27.255% |
| 2024-11-11 | 31.50 | 31.65 | 30.98 | 31.01 | -0.449% | 1,276,405 | +27.378% |
| 2024-11-08 | 30.60 | 31.33 | 30.20 | 31.15 | +0.940% | 4,060,655 | +26.806% |
| 2024-11-07 | 30.96 | 31.71 | 30.57 | 30.86 | -0.772% | 3,480,806 | +27.997% |
| 2024-11-06 | 32.80 | 32.80 | 28.92 | 31.10 | -4.980% | 5,326,032 | +27.010% |
| 2024-11-05 | 33.40 | 33.50 | 32.67 | 32.73 | -0.517% | 961,103 | +20.684% |
| 2024-11-04 | 32.92 | 33.32 | 32.65 | 32.90 | 0.000% | 1,060,092 | +20.061% |
| 2024-11-01 | 32.88 | 33.17 | 32.62 | 32.90 | +1.637% | 1,167,262 | +20.061% |
| 2024-10-31 | 32.89 | 33.07 | 32.19 | 32.37 | -1.581% | 1,598,528 | +22.027% |
| 2024-10-30 | 32.74 | 33.34 | 32.65 | 32.89 | +0.305% | 1,368,431 | +20.097% |
| 2024-10-29 | 31.30 | 33.03 | 31.11 | 32.79 | +4.360% | 3,338,754 | +20.464% |
| 2024-10-28 | 31.26 | 31.87 | 31.15 | 31.42 | -0.064% | 1,909,309 | +25.716% |
| 2024-10-25 | 31.78 | 32.07 | 31.32 | 31.44 | -0.695% | 1,108,513 | +25.636% |
| 2024-10-24 | 31.51 | 32.38 | 31.51 | 31.66 | -3.032% | 2,626,338 | +24.763% |
| 2024-10-23 | 32.76 | 32.93 | 32.00 | 32.65 | -0.305% | 1,349,084 | +20.980% |
| 2024-10-22 | 32.94 | 33.08 | 32.60 | 32.75 | -1.028% | 758,229 | +20.611% |
| 2024-10-21 | 33.00 | 33.51 | 32.61 | 33.09 | +4.286% | 1,833,464 | +19.371% |
| 2024-10-18 | 32.17 | 32.21 | 31.72 | 31.73 | -1.490% | 1,120,550 | +24.488% |
| 2024-10-17 | 32.17 | 32.40 | 32.02 | 32.21 | +0.311% | 821,608 | +22.633% |
| 2024-10-16 | 31.79 | 32.13 | 31.60 | 32.11 | +1.166% | 1,097,949 | +23.015% |
| 2024-10-15 | 31.29 | 31.95 | 31.09 | 31.74 | +1.763% | 783,747 | +24.449% |
| 2024-10-14 | 31.13 | 31.38 | 30.64 | 31.19 | -0.858% | 1,047,163 | +26.643% |
| 2024-10-11 | 30.92 | 31.50 | 30.75 | 31.46 | +1.746% | 2,607,809 | +25.556% |
| 2024-10-10 | 31.48 | 31.59 | 30.68 | 30.92 | -2.583% | 1,503,440 | +27.749% |
| 2024-10-09 | 32.09 | 32.17 | 31.59 | 31.74 | -1.581% | 967,718 | +24.449% |
| 2024-10-08 | 32.43 | 32.57 | 32.09 | 32.25 | -0.678% | 1,381,401 | +22.481% |
| 2024-10-07 | 32.49 | 33.02 | 32.41 | 32.47 | -0.246% | 868,406 | +21.651% |
| 2024-10-04 | 32.30 | 32.55 | 31.97 | 32.55 | +1.433% | 808,068 | +21.352% |
| 2024-10-03 | 32.65 | 32.76 | 31.92 | 32.09 | -2.224% | 1,734,009 | +23.091% |
| 2024-10-02 | 32.81 | 33.03 | 32.67 | 32.82 | -0.304% | 669,002 | +20.353% |
| 2024-10-01 | 32.45 | 32.99 | 31.86 | 32.92 | +1.261% | 1,761,146 | +19.988% |
| 2024-09-30 | 33.10 | 33.10 | 32.45 | 32.51 | -1.812% | 2,029,742 | +21.501% |
| 2024-09-27 | 33.15 | 33.29 | 32.91 | 33.11 | +0.091% | 1,883,064 | +19.299% |
| 2024-09-26 | 33.03 | 33.31 | 32.81 | 33.08 | +0.731% | 810,084 | +19.407% |
| 2024-09-25 | 33.23 | 33.44 | 32.82 | 32.84 | -1.144% | 689,812 | +20.280% |
| 2024-09-24 | 33.44 | 33.44 | 33.08 | 33.22 | -0.777% | 1,404,698 | +18.904% |
| 2024-09-23 | 33.01 | 33.64 | 32.76 | 33.48 | +1.087% | 1,647,380 | +17.981% |
| 2024-09-20 | 32.76 | 33.12 | 32.64 | 33.12 | +1.006% | 1,440,002 | +19.263% |
| 2024-09-19 | 33.34 | 33.44 | 32.75 | 32.79 | -0.425% | 1,001,419 | +20.464% |
| 2024-09-18 | 33.15 | 33.30 | 32.91 | 32.93 | -0.363% | 1,102,233 | +19.951% |
| 2024-09-17 | 32.85 | 33.16 | 32.81 | 33.05 | +0.548% | 681,743 | +19.516% |
| 2024-09-16 | 33.25 | 33.39 | 32.84 | 32.87 | -1.202% | 966,808 | +20.170% |
| 2024-09-13 | 33.61 | 33.77 | 33.07 | 33.27 | -1.276% | 1,827,919 | +18.726% |
| 2024-09-12 | 33.79 | 33.94 | 33.52 | 33.70 | -0.030% | 1,027,257 | +17.211% |
| 2024-09-11 | 33.17 | 33.72 | 32.89 | 33.71 | +0.958% | 1,808,377 | +17.176% |
| 2024-09-10 | 33.70 | 33.85 | 33.05 | 33.39 | -1.037% | 1,353,830 | +18.299% |
| 2024-09-09 | 33.52 | 33.77 | 33.39 | 33.74 | +2.678% | 831,088 | +17.072% |
| 2024-09-06 | 33.73 | 33.85 | 32.84 | 32.86 | -2.464% | 2,271,170 | +20.207% |
| 2024-09-05 | 33.80 | 33.98 | 33.42 | 33.69 | -0.178% | 1,175,195 | +17.245% |
| 2024-09-04 | 33.29 | 34.18 | 33.28 | 33.75 | +1.291% | 1,272,490 | +17.037% |
| 2024-09-03 | 34.30 | 34.73 | 33.20 | 33.32 | -5.368% | 2,604,924 | +18.547% |
| 2024-08-30 | 35.00 | 35.21 | 34.87 | 35.21 | +0.773% | 1,594,367 | +12.184% |
| 2024-08-29 | 34.80 | 35.19 | 34.69 | 34.94 | +0.750% | 1,331,349 | +13.051% |
| 2024-08-28 | 34.90 | 35.00 | 34.56 | 34.68 | -0.914% | 929,074 | +13.899% |
| 2024-08-27 | 34.77 | 35.10 | 34.68 | 35.00 | +0.459% | 611,164 | +12.857% |
| 2024-08-26 | 35.13 | 35.13 | 34.64 | 34.84 | -0.882% | 1,514,663 | +13.375% |
| 2024-08-23 | 34.87 | 35.27 | 34.86 | 35.15 | +0.832% | 845,633 | +12.376% |
| 2024-08-22 | 34.76 | 34.94 | 34.59 | 34.86 | +0.057% | 532,827 | +13.310% |
| 2024-08-21 | 34.61 | 34.87 | 34.40 | 34.84 | +0.606% | 954,935 | +13.375% |
| 2024-08-20 | 35.10 | 35.10 | 34.40 | 34.63 | -1.423% | 1,669,633 | +14.063% |
| 2024-08-19 | 35.34 | 35.36 | 34.97 | 35.13 | -0.397% | 943,268 | +12.440% |
| 2024-08-16 | 34.75 | 35.39 | 34.74 | 35.27 | +1.672% | 1,228,745 | +11.993% |
| 2024-08-15 | 34.50 | 34.79 | 34.31 | 34.69 | +1.403% | 901,199 | +13.866% |
| 2024-08-14 | 34.26 | 34.43 | 34.02 | 34.21 | +0.029% | 922,022 | +15.463% |
| 2024-08-13 | 33.80 | 34.33 | 33.61 | 34.20 | +1.034% | 1,173,528 | +15.497% |
| 2024-08-12 | 33.84 | 34.00 | 33.72 | 33.85 | 0.000% | 1,393,272 | +16.691% |
| 2024-08-09 | 33.79 | 34.02 | 33.70 | 33.85 | +0.237% | 1,808,296 | +16.691% |
| 2024-08-08 | 33.29 | 33.94 | 33.25 | 33.77 | +1.656% | 1,548,272 | +16.968% |
| 2024-08-07 | 33.72 | 33.80 | 33.16 | 33.22 | -0.688% | 3,387,600 | +18.904% |
| 2024-08-06 | 33.20 | 33.85 | 32.84 | 33.45 | -0.298% | 3,977,270 | +18.087% |
| 2024-08-05 | 33.04 | 33.97 | 32.80 | 33.55 | -2.244% | 2,816,474 | +17.735% |
| 2024-08-02 | 34.92 | 34.92 | 34.07 | 34.32 | -2.721% | 2,198,710 | +15.093% |
| 2024-08-01 | 36.28 | 36.30 | 35.13 | 35.28 | -2.676% | 3,135,691 | +11.961% |
| 2024-07-31 | 36.19 | 37.08 | 35.88 | 36.25 | -0.028% | 5,590,790 | +8.966% |
| 2024-07-30 | 35.66 | 36.26 | 35.66 | 36.26 | +2.227% | 3,097,806 | +8.935% |
| 2024-07-29 | 35.60 | 35.71 | 35.11 | 35.47 | -0.281% | 1,557,438 | +11.362% |
| 2024-07-26 | 35.76 | 35.90 | 35.55 | 35.57 | +0.169% | 1,340,492 | +11.049% |
| 2024-07-25 | 35.19 | 36.04 | 35.19 | 35.51 | +0.823% | 1,103,454 | +11.236% |
| 2024-07-24 | 35.69 | 36.08 | 35.13 | 35.22 | -1.812% | 2,208,380 | +12.152% |
| 2024-07-23 | 35.01 | 36.26 | 35.00 | 35.87 | +2.369% | 3,983,397 | +10.120% |
| 2024-07-22 | 35.04 | 35.35 | 34.52 | 35.04 | +0.086% | 3,265,691 | +12.728% |
| 2024-07-19 | 35.05 | 35.13 | 34.78 | 35.01 | -0.114% | 1,533,218 | +12.825% |
| 2024-07-18 | 35.62 | 36.15 | 35.00 | 35.05 | -1.683% | 3,108,204 | +12.696% |
| 2024-07-17 | 35.66 | 36.20 | 35.54 | 35.65 | -0.641% | 2,705,148 | +10.799% |
| 2024-07-16 | 34.64 | 35.98 | 34.64 | 35.88 | +3.430% | 4,349,373 | +10.089% |
| 2024-07-15 | 34.75 | 34.95 | 34.58 | 34.69 | +0.376% | 2,245,263 | +13.866% |
| 2024-07-12 | 34.50 | 34.75 | 34.30 | 34.56 | +0.203% | 3,183,099 | +14.294% |
| 2024-07-11 | 34.71 | 34.92 | 34.44 | 34.49 | -0.347% | 5,418,955 | +14.526% |
| 2024-07-10 | 34.66 | 34.85 | 34.57 | 34.61 | +0.290% | 5,679,346 | +14.129% |
| 2024-07-09 | 34.42 | 34.80 | 34.35 | 34.51 | +0.407% | 5,046,862 | +14.460% |
| 2024-07-08 | 34.11 | 34.71 | 34.09 | 34.37 | +0.999% | 9,731,710 | +14.926% |
| 2024-07-05 | 33.78 | 34.24 | 33.62 | 34.03 | +0.621% | 6,868,883 | +16.074% |
| 2024-07-03 | 34.01 | 34.05 | 33.63 | 33.82 | -0.177% | 2,546,515 | +16.795% |
| 2024-07-02 | 33.70 | 34.32 | 33.63 | 33.88 | -0.265% | 11,513,411 | +16.588% |
| 2024-07-01 | 34.20 | 34.41 | 33.49 | 33.97 | +3.347% | 18,124,028 | +16.279% |
| 2024-06-28 | 32.85 | 33.39 | 32.49 | 32.87 | +0.152% | 3,260,862 | +20.170% |
| 2024-06-27 | 32.43 | 33.42 | 32.17 | 32.82 | +1.234% | 3,695,574 | +20.353% |
| 2024-06-26 | 31.60 | 32.59 | 31.28 | 32.42 | +2.078% | 4,212,902 | +21.838% |
| 2024-06-25 | 31.80 | 31.99 | 30.84 | 31.76 | -3.961% | 11,618,955 | +24.370% |
| 2024-06-24 | 33.34 | 33.88 | 31.29 | 33.07 | -1.460% | 10,162,943 | +19.444% |
| 2024-06-21 | 33.47 | 33.99 | 32.90 | 33.56 | +6.001% | 8,655,612 | +17.700% |
| 2024-06-20 | 30.50 | 32.15 | 30.19 | 31.66 | +1.670% | 3,761,742 | +24.763% |
| 2024-06-18 | 30.62 | 31.29 | 30.53 | 31.14 | +2.199% | 1,765,538 | +26.846% |
| 2024-06-17 | 29.25 | 30.53 | 29.15 | 30.47 | 0.000% | 1,894,526 | +29.636% |