Dark

INN
Summit Hotel Properties Inc
stock NYSE

At Close

1/10/2025 3:59:57 PM EST

6.63USD+1.531%(+0.10)716,774

0.00Bid 0.00Ask 0.00Spread

Pre-market

1969-12-31

0.00USD-100.000%(-6.53)0

After-hours

1/10/2025 4:00:30 PM EST

6.62USD-0.151%(-0.01)1,600

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date	Open	High	Low	Close	Change	Volume	Change Since
2025-01-10	6.39	6.6550	6.3300	6.62	+1.378%	716,774	0.000%
2025-01-08	6.54	6.6500	6.5200	6.53	-1.061%	721,000	+1.378%
2025-01-07	6.71	6.7500	6.5900	6.60	-1.639%	549,052	+0.303%
2025-01-06	6.76	6.7800	6.7000	6.71	-1.032%	663,005	-1.341%
2025-01-03	6.78	6.7950	6.6950	6.78	+0.296%	575,515	-2.360%
2025-01-02	6.89	6.9150	6.7550	6.76	-1.314%	572,548	-2.071%
2024-12-31	6.89	6.9250	6.8200	6.85	+0.146%	390,044	-3.358%
2024-12-30	6.75	6.8600	6.6700	6.84	+0.885%	427,952	-3.216%
2024-12-27	6.89	6.9850	6.7700	6.78	-2.586%	535,224	-2.360%
2024-12-26	6.84	6.9700	6.8400	6.96	+1.016%	340,589	-4.885%
2024-12-24	6.82	6.9100	6.7600	6.89	+1.175%	187,972	-3.919%
2024-12-23	6.81	6.8900	6.7600	6.81	-0.147%	626,044	-2.790%
2024-12-20	6.59	6.9150	6.5900	6.82	+1.943%	2,166,428	-2.933%
2024-12-19	6.74	6.7700	6.6250	6.69	+0.450%	1,346,077	-1.046%
2024-12-18	6.90	6.9300	6.6000	6.66	-3.478%	1,792,813	-0.601%
2024-12-17	6.80	6.9000	6.7800	6.90	+0.730%	581,674	-4.058%
2024-12-16	6.70	6.8700	6.7000	6.85	+2.239%	570,250	-3.358%
2024-12-13	6.68	6.7400	6.6000	6.70	-0.298%	615,990	-1.194%
2024-12-12	6.78	6.8250	6.6900	6.72	-1.611%	332,723	-1.488%
2024-12-11	6.94	6.9500	6.8050	6.83	-0.871%	594,662	-3.075%
2024-12-10	6.87	6.9250	6.7500	6.89	+1.026%	530,395	-3.919%
2024-12-09	6.77	6.8450	6.7550	6.82	+1.037%	495,073	-2.933%
2024-12-06	6.80	6.8100	6.7050	6.75	-0.148%	412,556	-1.926%
2024-12-05	6.77	6.8600	6.7200	6.76	-0.148%	511,928	-2.071%
2024-12-04	6.96	6.9800	6.7250	6.77	-3.009%	847,009	-2.216%
2024-12-03	6.63	6.9900	6.6300	6.98	+6.240%	1,384,914	-5.158%
2024-12-02	6.60	6.6000	6.4550	6.57	-0.152%	605,281	+0.761%
2024-11-29	6.57	6.6450	6.5000	6.58	+0.920%	471,341	+0.608%
2024-11-27	6.58	6.6200	6.5000	6.52	-0.306%	402,400	+1.534%
2024-11-26	6.52	6.6150	6.4750	6.54	-0.759%	601,752	+1.223%
2024-11-25	6.41	6.6250	6.4000	6.59	+3.454%	1,116,755	+0.455%
2024-11-22	6.31	6.3800	6.2700	6.37	+2.247%	487,893	+3.925%
2024-11-21	6.11	6.2400	6.0800	6.23	+2.467%	977,318	+6.260%
2024-11-20	6.06	6.1200	6.0350	6.08	-0.328%	468,374	+8.882%
2024-11-19	6.02	6.1450	5.9800	6.10	+0.164%	443,193	+8.525%
2024-11-18	6.19	6.2200	6.0900	6.09	-1.616%	309,468	+8.703%
2024-11-15	6.34	6.3500	6.1650	6.19	-1.902%	472,794	+6.947%
2024-11-14	6.54	6.5700	6.3100	6.31	-3.072%	449,013	+4.913%
2024-11-13	6.55	6.6000	6.4700	6.51	0.000%	317,382	+1.690%
2024-11-12	6.45	6.5450	6.4300	6.51	-0.306%	498,359	+1.690%
2024-11-11	6.63	6.6500	6.5100	6.53	-0.305%	426,489	+1.378%
2024-11-08	6.39	6.5750	6.3300	6.55	+2.344%	1,037,708	+1.069%
2024-11-07	6.50	6.5100	6.3705	6.40	-1.387%	547,568	+3.438%
2024-11-06	6.38	6.5200	6.2500	6.49	+7.096%	1,331,532	+2.003%
2024-11-05	5.99	6.1800	5.9400	6.06	-1.942%	1,075,377	+9.241%
2024-11-04	6.08	6.2700	6.0700	6.18	+1.146%	655,015	+7.120%
2024-11-01	6.15	6.2300	6.0900	6.11	-0.163%	554,458	+8.347%
2024-10-31	6.40	6.4000	6.1100	6.12	-3.925%	763,631	+8.170%
2024-10-30	6.28	6.4250	6.2800	6.37	+1.111%	595,928	+3.925%
2024-10-29	6.22	6.3200	6.1950	6.30	+0.318%	420,685	+5.079%
2024-10-28	6.30	6.3300	6.2500	6.28	+0.965%	303,645	+5.414%
2024-10-25	6.31	6.3100	6.2099	6.22	-0.797%	309,648	+6.431%
2024-10-24	6.15	6.2700	6.0950	6.27	+1.951%	574,607	+5.582%
2024-10-23	6.26	6.2700	6.0900	6.15	-2.381%	758,707	+7.642%
2024-10-22	6.37	6.4050	6.3000	6.30	-1.716%	553,892	+5.079%
2024-10-21	6.48	6.5400	6.3900	6.41	-1.536%	637,023	+3.276%
2024-10-18	6.61	6.6100	6.5000	6.51	-1.064%	555,534	+1.690%
2024-10-17	6.64	6.6400	6.5600	6.58	-1.053%	603,549	+0.608%
2024-10-16	6.69	6.7000	6.6350	6.65	+0.151%	527,195	-0.451%
2024-10-15	6.62	6.7492	6.6000	6.64	+0.454%	645,033	-0.301%
2024-10-14	6.64	6.6500	6.5800	6.61	-0.751%	314,712	+0.151%
2024-10-11	6.64	6.6700	6.5600	6.66	+0.604%	458,340	-0.601%
2024-10-10	6.55	6.6200	6.5000	6.62	+0.303%	526,650	0.000%
2024-10-09	6.69	6.7400	6.6000	6.60	-1.639%	546,585	+0.303%
2024-10-08	6.86	6.8600	6.6450	6.71	-2.044%	893,174	-1.341%
2024-10-07	7.10	7.1700	6.8500	6.85	-4.062%	673,008	-3.358%
2024-10-04	7.00	7.2200	6.9800	7.14	+3.329%	1,894,872	-7.283%
2024-10-03	6.95	6.9500	6.8350	6.91	-0.718%	777,387	-4.197%
2024-10-02	6.84	6.9800	6.8400	6.96	+0.724%	2,250,663	-4.885%
2024-10-01	6.86	6.9550	6.7600	6.91	+0.729%	787,684	-4.197%
2024-09-30	6.83	6.8800	6.7900	6.86	-0.146%	975,384	-3.499%
2024-09-27	6.98	7.0000	6.8600	6.87	-0.866%	605,994	-3.639%
2024-09-26	6.91	6.9550	6.8550	6.93	+1.316%	526,690	-4.473%
2024-09-25	6.97	6.9700	6.8200	6.84	-2.146%	694,905	-3.216%
2024-09-24	6.96	7.0100	6.9250	6.99	+0.431%	551,798	-5.293%
2024-09-23	7.06	7.0800	6.9000	6.96	-0.571%	712,757	-4.885%
2024-09-20	6.86	7.0350	6.8500	7.00	+0.430%	1,516,077	-5.429%
2024-09-19	6.68	6.9800	6.6550	6.97	+6.412%	959,595	-5.022%
2024-09-18	6.55	6.7000	6.4950	6.55	+0.153%	988,440	+1.069%
2024-09-17	6.44	6.6100	6.4400	6.54	+2.188%	662,735	+1.223%
2024-09-16	6.47	6.5050	6.4000	6.40	-0.775%	456,907	+3.438%
2024-09-13	6.51	6.5150	6.4250	6.45	+0.155%	445,286	+2.636%
2024-09-12	6.42	6.4500	6.3550	6.44	+1.099%	394,474	+2.795%
2024-09-11	6.19	6.3800	6.1800	6.37	+2.247%	1,109,588	+3.925%
2024-09-10	6.35	6.3500	6.2000	6.23	-1.580%	582,776	+6.260%
2024-09-09	6.36	6.4000	6.3100	6.33	-0.939%	547,862	+4.581%
2024-09-06	6.49	6.5600	6.3800	6.39	-1.389%	573,657	+3.599%
2024-09-05	6.63	6.6400	6.4800	6.48	-1.520%	560,146	+2.160%
2024-09-04	6.70	6.8300	6.5700	6.58	-2.229%	623,252	+0.608%
2024-09-03	6.73	6.8000	6.6950	6.73	-0.884%	516,242	-1.634%
2024-08-30	6.77	6.8300	6.6950	6.79	+0.742%	647,825	-2.504%
2024-08-29	6.69	6.8050	6.6400	6.74	+1.506%	574,300	-1.780%
2024-08-28	6.65	6.6750	6.5600	6.64	-0.599%	661,063	-0.301%
2024-08-27	6.79	6.8300	6.6600	6.68	-2.196%	528,670	-0.898%
2024-08-26	6.97	6.9700	6.8200	6.83	-0.871%	421,961	-3.075%
2024-08-23	6.79	6.9400	6.7600	6.89	+2.530%	698,560	-3.919%
2024-08-22	6.75	6.8000	6.7200	6.72	-0.297%	314,009	-1.488%
2024-08-21	6.64	6.7500	6.5650	6.74	+2.121%	514,739	-1.780%
2024-08-20	6.69	6.7000	6.5350	6.60	-1.932%	605,741	+0.303%
2024-08-19	6.53	6.7400	6.5250	6.73	+3.221%	552,773	-1.634%
2024-08-16	6.48	6.5300	6.4450	6.52	-0.610%	418,839	+1.534%
2024-08-15	6.45	6.5900	6.4150	6.56	+2.983%	1,011,677	+0.915%
2024-08-14	6.36	6.3800	6.2700	6.37	+0.632%	600,610	+3.925%
2024-08-13	6.31	6.3500	6.2100	6.33	+1.605%	451,332	+4.581%
2024-08-12	6.31	6.3500	6.2150	6.23	-1.735%	674,600	+6.260%
2024-08-09	6.32	6.3650	6.2750	6.34	+0.316%	522,556	+4.416%
2024-08-08	6.31	6.3350	6.2500	6.32	+1.282%	519,749	+4.747%
2024-08-07	6.37	6.4000	6.2150	6.24	-1.422%	1,040,787	+6.090%
2024-08-06	6.06	6.3400	6.0100	6.33	+4.283%	1,152,849	+4.581%
2024-08-05	6.01	6.1550	5.9400	6.07	-1.939%	2,297,193	+9.061%
2024-08-02	6.10	6.2550	6.0500	6.19	-0.161%	1,895,430	+6.947%
2024-08-01	6.33	6.4100	6.1750	6.20	-2.208%	1,035,805	+6.774%
2024-07-31	6.35	6.4200	6.2750	6.34	0.000%	1,191,899	+4.416%
2024-07-30	6.22	6.3500	6.2000	6.34	+2.922%	980,445	+4.416%
2024-07-29	6.14	6.1800	6.0750	6.16	+0.818%	1,039,415	+7.468%
2024-07-26	6.03	6.1700	5.9800	6.11	+3.209%	836,391	+8.347%
2024-07-25	5.97	6.0050	5.8750	5.92	-0.169%	896,794	+11.824%
2024-07-24	6.10	6.1400	5.9300	5.93	-3.105%	673,552	+11.636%
2024-07-23	6.05	6.2000	6.0100	6.12	+1.157%	814,806	+8.170%
2024-07-22	6.03	6.0800	5.9400	6.05	+0.833%	569,132	+9.421%
2024-07-19	5.98	6.0500	5.8900	6.00	+0.503%	713,635	+10.333%
2024-07-18	6.13	6.2250	5.9500	5.97	-3.241%	1,034,920	+10.888%
2024-07-17	6.07	6.2100	6.0700	6.17	+0.489%	953,927	+7.293%
2024-07-16	6.05	6.1400	5.9700	6.14	+2.504%	1,402,282	+7.818%
2024-07-15	5.95	6.0000	5.8800	5.99	+1.698%	941,370	+10.518%
2024-07-12	5.92	5.9700	5.8350	5.89	+1.029%	839,931	+12.394%
2024-07-11	5.94	5.9400	5.7800	5.83	+0.691%	762,486	+13.551%
2024-07-10	5.71	5.7900	5.6950	5.79	+2.116%	421,913	+14.335%
2024-07-09	5.76	5.7800	5.6600	5.67	-2.073%	477,518	+16.755%
2024-07-08	5.77	5.8200	5.7300	5.79	+1.224%	434,424	+14.335%
2024-07-05	5.77	5.7900	5.7200	5.72	-1.549%	566,362	+15.734%
2024-07-03	5.89	5.9100	5.7800	5.81	-0.684%	292,782	+13.941%
2024-07-02	5.76	5.8500	5.7400	5.85	+1.563%	508,821	+13.162%
2024-07-01	5.99	6.0100	5.7500	5.76	-3.840%	820,607	+14.931%
2024-06-28	5.85	6.0500	5.8350	5.99	+2.921%	1,658,421	+10.518%
2024-06-27	5.76	5.8300	5.7200	5.82	+1.042%	412,171	+13.746%
2024-06-26	5.81	5.8400	5.7550	5.76	-1.706%	492,595	+14.931%
2024-06-25	5.86	5.9050	5.8200	5.86	-0.509%	375,029	+12.969%
2024-06-24	5.88	5.9550	5.8600	5.89	+0.856%	349,833	+12.394%
2024-06-21	5.95	6.0000	5.8200	5.84	-1.351%	1,744,369	+13.356%
2024-06-20	5.75	5.9300	5.7400	5.92	+2.245%	464,835	+11.824%
2024-06-18	5.86	5.8700	5.7500	5.79	-0.686%	472,883	+14.335%
2024-06-17	5.75	5.8400	5.7300	5.83	+0.344%	477,379	+13.551%
2024-06-14	5.84	5.8750	5.7550	5.81	-1.525%	546,464	+13.941%
2024-06-13	5.95	5.9850	5.8650	5.90	-0.673%	601,647	+12.203%
2024-06-12	6.05	6.1450	5.9050	5.94	+1.020%	1,053,718	+11.448%
2024-06-11	5.97	5.9900	5.8800	5.88	-2.163%	650,306	+12.585%
2024-06-10	5.94	6.0200	5.8900	6.01	+0.334%	1,208,601	+10.150%
2024-06-07	6.02	6.0750	5.9900	5.99	-1.803%	474,022	+10.518%
2024-06-06	6.00	6.1100	5.9800	6.10	+1.498%	500,069	+8.525%
2024-06-05	6.12	6.1200	6.0000	6.01	-1.637%	408,234	+10.150%
2024-06-04	6.12	6.2350	6.1100	6.11	-0.972%	438,414	+8.347%
2024-06-03	6.26	6.2600	6.1100	6.17	+0.817%	509,115	+7.293%
2024-05-31	6.03	6.1500	6.0200	6.12	+1.661%	1,707,564	+8.170%
2024-05-30	6.05	6.0700	5.9800	6.02	+0.333%	481,011	+9.967%
2024-05-29	5.94	6.0100	5.9400	6.00	-0.332%	698,829	+10.333%
2024-05-28	6.04	6.0850	5.9800	6.02	0.000%	372,717	+9.967%
2024-05-24	6.06	6.0600	5.9800	6.02	0.000%	417,714	+9.967%
2024-05-23	6.04	6.0600	5.9700	6.02	-0.166%	834,667	+9.967%
2024-05-22	6.00	6.0700	6.0000	6.03	-0.166%	314,471	+9.784%
2024-05-21	5.98	6.0400	5.9800	6.04	+0.667%	324,863	+9.603%
2024-05-20	6.03	6.0350	5.9950	6.00	-0.166%	521,224	+10.333%
2024-05-17	6.10	6.1000	5.9800	6.01	-0.988%	421,829	+10.150%
2024-05-16	5.99	6.0900	5.9750	6.07	+0.331%	523,065	+9.061%
2024-05-15	6.19	6.1900	6.0500	6.05	-1.305%	345,783	+9.421%
2024-05-14	6.12	6.1600	6.0450	6.13	+1.827%	415,483	+7.993%
2024-05-13	6.13	6.1500	6.0000	6.02	-0.660%	254,915	+9.967%
2024-05-10	6.12	6.1200	6.0300	6.06	-0.980%	298,910	+9.241%
2024-05-09	6.06	6.1300	6.0150	6.12	+1.661%	335,189	+8.170%
2024-05-08	6.19	6.2500	6.0200	6.02	-3.987%	499,078	+9.967%
2024-05-07	6.24	6.3100	6.2100	6.27	+1.129%	747,817	+5.582%
2024-05-06	6.29	6.3100	6.2000	6.20	-0.800%	362,904	+6.774%
2024-05-03	6.32	6.3700	6.1900	6.25	+1.133%	427,563	+5.920%
2024-05-02	6.37	6.4400	6.0450	6.18	+1.812%	746,320	+7.120%
2024-05-01	6.01	6.1400	5.9800	6.07	+0.998%	680,293	+9.061%
2024-04-30	6.15	6.1500	5.9850	6.01	-2.751%	615,503	+10.150%
2024-04-29	6.14	6.1800	6.0900	6.18	+0.816%	617,327	+7.120%
2024-04-26	6.12	6.1750	6.0800	6.13	+0.988%	411,460	+7.993%
2024-04-25	6.21	6.2500	6.0600	6.07	-3.190%	534,058	+9.061%
2024-04-24	6.32	6.3600	6.2500	6.27	-1.570%	497,056	+5.582%
2024-04-23	6.26	6.3900	6.2600	6.37	+1.757%	595,011	+3.925%
2024-04-22	6.19	6.2700	6.1100	6.26	+1.789%	707,385	+5.751%
2024-04-19	6.13	6.1950	6.0900	6.15	+0.163%	466,916	+7.642%
2024-04-18	6.16	6.2300	6.1100	6.14	-0.486%	606,563	+7.818%
2024-04-17	6.38	6.3900	6.1450	6.17	-2.681%	643,972	+7.293%
2024-04-16	6.40	6.4100	6.3000	6.34	-1.246%	541,160	+4.416%
2024-04-15	6.54	6.5400	6.3800	6.42	-1.231%	621,381	+3.115%
2024-04-12	6.57	6.5750	6.4650	6.50	-1.515%	505,451	+1.846%
2024-04-11	6.45	6.6100	6.3950	6.60	+2.804%	920,260	+0.303%
2024-04-10	6.44	6.4950	6.3500	6.42	-3.021%	892,054	+3.115%
2024-04-09	6.60	6.6300	6.5100	6.62	+0.761%	505,524	0.000%
2024-04-08	6.50	6.5700	6.4500	6.57	+1.860%	709,763	+0.761%
2024-04-05	6.27	6.4500	6.2600	6.45	+3.035%	786,901	+2.636%
2024-04-04	6.44	6.4600	6.2500	6.26	-1.881%	951,527	+5.751%
2024-04-03	6.31	6.3800	6.2700	6.38	+0.314%	458,254	+3.762%
2024-04-02	6.40	6.4100	6.3000	6.36	-2.003%	939,136	+4.088%
2024-04-01	6.57	6.5700	6.4250	6.49	-0.307%	407,933	+2.003%
2024-03-28	6.48	6.5300	6.4500	6.51	+0.618%	635,664	+1.690%
2024-03-27	6.39	6.5200	6.3700	6.47	+2.373%	696,810	+2.318%
2024-03-26	6.39	6.3900	6.2750	6.32	-0.158%	753,700	+4.747%
2024-03-25	6.34	6.4050	6.2950	6.33	+0.317%	595,828	+4.581%
2024-03-22	6.51	6.5300	6.3000	6.31	-2.773%	573,777	+4.913%
2024-03-21	6.44	6.5100	6.3700	6.49	+1.724%	924,383	+2.003%
2024-03-20	6.21	6.4000	6.2100	6.38	+2.080%	746,236	+3.762%
2024-03-19	6.20	6.3050	6.1800	6.25	+0.321%	1,043,427	+5.920%
2024-03-18	6.20	6.2700	6.1600	6.23	+0.484%	939,792	+6.260%
2024-03-15	6.23	6.3400	6.1500	6.20	-1.743%	1,557,481	+6.774%
2024-03-14	6.36	6.3700	6.2450	6.31	-0.630%	575,497	+4.913%
2024-03-13	6.36	6.4000	6.3150	6.35	-0.626%	727,879	+4.252%
2024-03-12	6.41	6.4850	6.3600	6.39	-0.776%	1,212,497	+3.599%
2024-03-11	6.55	6.5500	6.4350	6.44	-1.829%	347,415	+2.795%
2024-03-08	6.39	6.5700	6.3650	6.56	+3.962%	781,093	+0.915%
2024-03-07	6.45	6.4700	6.3100	6.31	-1.406%	635,009	+4.913%
2024-03-06	6.40	6.4950	6.3500	6.40	+0.946%	587,107	+3.438%
2024-03-05	6.38	6.4650	6.3400	6.34	-1.400%	661,502	+4.416%
2024-03-04	6.48	6.5550	6.4200	6.43	-1.832%	654,655	+2.955%
2024-03-01	6.45	6.5600	6.3802	6.55	+2.025%	891,304	+1.069%
2024-02-29	6.66	6.7200	6.3700	6.42	-2.580%	1,746,482	+3.115%
2024-02-28	6.39	6.6400	6.3900	6.59	+1.855%	920,960	+0.455%
2024-02-27	6.50	6.5700	6.4200	6.47	+0.310%	669,020	+2.318%
2024-02-26	6.63	6.6550	6.4500	6.45	-3.298%	689,310	+2.636%
2024-02-23	6.68	6.7500	6.6300	6.67	-0.150%	1,305,813	-0.750%
2024-02-22	6.57	6.7000	6.5000	6.68	+1.674%	1,126,409	-0.898%
2024-02-21	6.54	6.6200	6.5200	6.57	+0.613%	755,083	+0.761%
2024-02-20	6.40	6.5400	6.3400	6.53	+0.616%	758,792	+1.378%
2024-02-16	6.47	6.5700	6.3310	6.49	-1.218%	1,039,808	+2.003%
2024-02-15	6.46	6.6000	6.4400	6.57	+2.978%	670,739	+0.761%
2024-02-14	6.31	6.4450	6.2600	6.38	+1.270%	776,209	+3.762%
2024-02-13	6.40	6.4400	6.2600	6.30	-4.834%	1,209,947	+5.079%
2024-02-12	6.68	6.7000	6.6000	6.62	-0.301%	853,202	0.000%
2024-02-09	6.62	6.6650	6.4920	6.64	+0.759%	731,780	-0.301%
2024-02-08	6.42	6.5900	6.4200	6.59	+2.012%	529,577	+0.455%
2024-02-07	6.53	6.5300	6.4150	6.46	-0.768%	671,523	+2.477%
2024-02-06	6.45	6.5450	6.4500	6.51	+0.154%	466,259	+1.690%
2024-02-05	6.50	6.5700	6.4650	6.50	-1.664%	523,280	+1.846%
2024-02-02	6.51	6.6700	6.4634	6.61	-0.302%	658,506	+0.151%
2024-02-01	6.48	6.6400	6.4500	6.63	+2.315%	729,039	-0.151%
2024-01-31	6.63	6.6835	6.4700	6.48	-2.849%	1,044,213	+2.160%
2024-01-30	6.66	6.7400	6.6600	6.67	-0.744%	371,192	-0.750%
2024-01-29	6.75	6.7949	6.6900	6.72	-0.592%	539,307	-1.488%
2024-01-26	6.78	6.8100	6.7400	6.76	+0.446%	443,190	-2.071%
2024-01-25	6.78	6.7800	6.6700	6.73	+1.815%	518,333	-1.634%
2024-01-24	6.77	6.7700	6.6100	6.61	-0.900%	778,559	+0.151%
2024-01-23	6.93	6.9500	6.6600	6.67	-2.628%	835,058	-0.750%
2024-01-22	6.83	6.8800	6.7750	6.85	+1.032%	1,339,535	-3.358%
2024-01-19	6.52	6.7900	6.4200	6.78	+5.116%	1,021,177	-2.360%
2024-01-18	6.47	6.5490	6.3600	6.45	+0.155%	731,844	+2.636%
2024-01-17	6.35	6.4650	6.3300	6.44	-0.617%	798,495	+2.795%
2024-01-16	6.46	6.5000	6.4200	6.48	-1.069%	1,510,793	+2.160%
2024-01-12	6.70	6.7700	6.5050	6.55	-0.607%	512,884	+1.069%
2024-01-11	6.55	6.6050	6.4800	6.59	-0.303%	745,535	+0.455%
2024-01-10	6.61	6.6800	6.5700	6.61	-0.151%	622,139	+0.151%
2024-01-09	6.68	6.6850	6.6100	6.62	-2.504%	532,431	0.000%
2024-01-08	6.75	6.8200	6.7000	6.79	+0.444%	555,093	-2.504%
2024-01-05	6.58	6.7700	6.5600	6.76	+1.654%	714,878	-2.071%
2024-01-04	6.71	6.7600	6.6450	6.65	-0.894%	491,879	-0.451%
2024-01-03	6.72	6.8450	6.7000	6.71	-1.178%	674,186	-1.341%
2024-01-02	6.72	6.8450	6.6600	6.79	+1.042%	646,479	-2.504%
2023-12-29	6.83	6.8300	6.7200	6.72	-1.754%	528,068	-1.488%
2023-12-28	6.78	6.8400	6.7100	6.84	+0.588%	551,357	-3.216%
2023-12-27	6.80	6.8350	6.7500	6.80	-0.293%	447,670	-2.647%
2023-12-26	6.66	6.8300	6.6300	6.82	+2.402%	1,007,345	-2.933%
2023-12-22	6.67	6.7100	6.5600	6.66	+0.604%	609,315	-0.601%
2023-12-21	6.65	6.6800	6.5650	6.62	+1.223%	745,217	0.000%
2023-12-20	6.55	6.6950	6.4700	6.54	-0.759%	1,227,807	+1.223%
2023-12-19	6.70	6.7450	6.5800	6.59	-0.303%	1,584,859	+0.455%
2023-12-18	6.61	6.6700	6.5300	6.61	+0.152%	1,296,599	+0.151%
2023-12-15	6.77	6.7700	6.5850	6.60	-1.932%	3,345,959	+0.303%
2023-12-14	6.86	6.9800	6.7100	6.73	+1.051%	2,278,024	-1.634%
2023-12-13	6.54	6.7100	6.4300	6.66	+2.304%	1,590,932	-0.601%
2023-12-12	6.49	6.5700	6.4600	6.51	+0.308%	1,322,225	+1.690%
2023-12-11	6.42	6.5000	6.3800	6.49	+1.565%	987,694	+2.003%
2023-12-08	6.33	6.3900	6.2900	6.39	+0.314%	379,511	+3.599%
2023-12-07	6.29	6.3800	6.2400	6.37	+1.433%	917,697	+3.925%
2023-12-06	6.35	6.4400	6.2800	6.28	-0.159%	953,401	+5.414%
2023-12-05	6.51	6.5100	6.2900	6.29	-3.528%	839,344	+5.246%
2023-12-04	6.42	6.5500	6.4150	6.52	+1.558%	1,245,253	+1.534%
2023-12-01	6.22	6.4400	6.1400	6.42	+2.556%	760,372	+3.115%
2023-11-30	6.25	6.3100	6.1900	6.26	+0.160%	1,078,163	+5.751%
2023-11-29	6.40	6.4500	6.2400	6.25	-1.575%	670,117	+5.920%
2023-11-28	6.26	6.3500	6.1900	6.35	+1.438%	1,264,291	+4.252%
2023-11-27	6.22	6.2900	6.1650	6.26	-0.318%	572,385	+5.751%
2023-11-24	6.24	6.2800	6.2000	6.28	+0.803%	406,658	+5.414%
2023-11-22	6.30	6.3000	6.1900	6.23	+0.484%	639,792	+6.260%
2023-11-21	6.24	6.2900	6.1650	6.20	-1.743%	780,900	+6.774%
2023-11-20	6.34	6.3600	6.2700	6.31	+0.159%	551,205	+4.913%
2023-11-17	6.30	6.3200	6.2150	6.30	+1.286%	1,640,768	+5.079%
2023-11-16	6.30	6.3400	6.2200	6.22	-1.270%	800,498	+6.431%
2023-11-15	6.31	6.3800	6.2100	6.30	-0.631%	784,909	+5.079%
2023-11-14	6.14	6.3400	6.1400	6.34	+7.276%	1,067,521	+4.416%
2023-11-13	5.88	6.0000	5.8700	5.91	-0.839%	774,044	+12.014%
2023-11-10	5.94	5.9800	5.8800	5.96	+0.846%	830,400	+11.074%
2023-11-09	6.00	6.0300	5.8950	5.91	-0.337%	1,928,823	+12.014%
2023-11-08	6.12	6.1600	5.9200	5.93	-3.577%	1,397,063	+11.636%
2023-11-07	6.19	6.2600	6.1300	6.15	-1.125%	470,371	+7.642%
2023-11-06	6.36	6.3850	6.2000	6.22	-2.508%	781,853	+6.431%
2023-11-03	6.28	6.4300	6.1600	6.38	+3.909%	2,290,686	+3.762%
2023-11-02	5.81	6.1500	5.7800	6.14	+11.031%	1,402,676	+7.818%
2023-11-01	5.68	5.6800	5.4701	5.53	-1.950%	1,170,191	+19.711%
2023-10-31	5.60	5.6500	5.5000	5.64	+1.439%	718,877	+17.376%
2023-10-30	5.45	5.5800	5.4200	5.56	+3.538%	682,184	+19.065%
2023-10-27	5.67	5.6700	5.3100	5.37	-5.124%	1,837,017	+23.277%
2023-10-26	5.60	5.7100	5.5550	5.66	+1.799%	968,504	+16.961%
2023-10-25	5.75	5.7850	5.5400	5.56	-3.806%	2,038,072	+19.065%
2023-10-24	5.72	5.8000	5.6700	5.78	+1.582%	781,078	+14.533%
2023-10-23	5.59	5.7750	5.5500	5.69	+0.530%	878,399	+16.344%
2023-10-20	5.77	5.7700	5.6600	5.66	-1.394%	1,178,250	+16.961%
2023-10-19	5.84	5.9100	5.7300	5.74	-2.215%	1,406,162	+15.331%
2023-10-18	5.89	5.9400	5.8300	5.87	-1.345%	1,012,578	+12.777%
2023-10-17	5.85	6.0500	5.8500	5.95	+1.190%	1,495,139	+11.261%
2023-10-16	5.83	5.9050	5.7750	5.88	+2.083%	975,062	+12.585%
2023-10-13	5.92	5.9300	5.7200	5.76	-2.373%	1,817,948	+14.931%
2023-10-12	5.82	5.9100	5.7300	5.90	+1.549%	1,816,628	+12.203%
2023-10-11	5.86	5.9300	5.7800	5.81	-0.343%	3,084,440	+13.941%
2023-10-10	5.92	5.9300	5.8000	5.83	+0.172%	3,265,687	+13.551%
2023-10-09	5.78	5.9000	5.6600	5.82	-0.342%	1,650,325	+13.746%
2023-10-06	5.88	5.9400	5.7900	5.84	-1.017%	1,420,464	+13.356%
2023-10-05	6.04	6.1275	5.8000	5.90	-2.156%	5,988,064	+12.203%
2023-10-04	5.74	6.0300	5.7400	6.03	+4.688%	1,011,733	+9.784%
2023-10-03	5.82	5.8650	5.7100	5.76	-1.706%	2,621,526	+14.931%
2023-10-02	5.75	5.8900	5.7500	5.86	+1.034%	1,533,565	+12.969%
2023-09-29	5.92	5.9200	5.7400	5.80	-0.855%	1,295,530	+14.138%
2023-09-28	5.67	5.9000	5.6700	5.85	+3.540%	1,863,915	+13.162%
2023-09-27	5.54	5.7100	5.5400	5.65	+2.914%	1,672,457	+17.168%
2023-09-26	5.59	5.6400	5.4800	5.49	-2.660%	1,081,222	+20.583%
2023-09-25	5.42	5.6500	5.4000	5.64	+2.920%	570,115	+17.376%
2023-09-22	5.54	5.5900	5.4800	5.48	-1.083%	743,320	+20.803%
2023-09-21	5.59	5.6200	5.5400	5.54	-1.423%	364,417	+19.495%
2023-09-20	5.73	5.7750	5.6200	5.62	-1.230%	910,678	+17.794%
2023-09-19	5.68	5.7300	5.5950	5.69	+0.530%	506,785	+16.344%
2023-09-18	5.77	5.7700	5.6500	5.66	-1.736%	480,410	+16.961%
2023-09-15	5.61	5.8400	5.6100	5.76	+1.947%	3,933,568	+14.931%
2023-09-14	5.70	5.7400	5.5750	5.65	+0.355%	815,817	+17.168%
2023-09-13	5.80	5.8400	5.6250	5.63	-2.931%	621,178	+17.584%
2023-09-12	5.89	5.9200	5.7700	5.80	-1.695%	982,576	+14.138%
2023-09-11	5.90	5.9400	5.8800	5.90	+0.170%	481,077	+12.203%
2023-09-08	5.78	5.9000	5.7750	5.89	+1.377%	486,834	+12.394%
2023-09-07	5.72	5.8250	5.7100	5.81	-1.190%	965,266	+13.941%
2023-09-06	5.90	5.9600	5.8500	5.88	-0.339%	550,983	+12.585%
2023-09-05	5.75	5.9000	5.7350	5.90	+1.549%	538,811	+12.203%
2023-09-01	5.87	5.9100	5.8000	5.81	0.000%	435,770	+13.941%
2023-08-31	5.87	5.8700	5.7450	5.81	0.000%	530,381	+13.941%
2023-08-30	5.83	5.8900	5.7800	5.81	-1.190%	512,290	+13.941%
2023-08-29	5.78	5.8800	5.7100	5.88	+1.906%	566,440	+12.585%
2023-08-28	5.51	5.7800	5.5100	5.77	+6.066%	821,272	+14.731%
2023-08-25	5.53	5.5700	5.4200	5.44	-1.270%	476,097	+21.691%
2023-08-24	5.64	5.6900	5.4950	5.51	-2.650%	624,073	+20.145%
2023-08-23	5.65	5.6700	5.5800	5.66	+0.891%	597,369	+16.961%
2023-08-22	5.55	5.6300	5.4900	5.61	+1.447%	488,471	+18.004%
2023-08-21	5.62	5.6300	5.4850	5.53	-1.601%	648,025	+19.711%
2023-08-18	5.45	5.6300	5.4400	5.62	+1.812%	463,580	+17.794%
2023-08-17	5.62	5.6900	5.5200	5.52	-1.779%	507,762	+19.928%
2023-08-16	5.62	5.7000	5.5950	5.62	-1.576%	514,709	+17.794%
2023-08-15	5.66	5.7300	5.6400	5.71	-0.868%	420,943	+15.937%
2023-08-14	5.80	5.8500	5.7000	5.76	-1.538%	472,914	+14.931%
2023-08-11	5.86	5.9390	5.7900	5.85	-0.679%	555,325	+13.162%
2023-08-10	6.01	6.0400	5.8600	5.89	-1.340%	1,071,460	+12.394%
2023-08-09	5.91	5.9950	5.8400	5.97	+1.015%	706,237	+10.888%
2023-08-08	5.77	5.9100	5.6600	5.91	+0.681%	596,602	+12.014%
2023-08-07	5.79	5.8900	5.6750	5.87	+1.207%	693,812	+12.777%
2023-08-04	5.84	5.8900	5.7200	5.80	+0.173%	704,790	+14.138%
2023-08-03	6.08	6.1100	5.4600	5.79	-4.613%	1,970,200	+14.335%
2023-08-02	6.24	6.2600	6.0500	6.07	-4.409%	994,298	+9.061%
2023-08-01	6.41	6.4150	6.2000	6.35	-1.398%	561,430	+4.252%
2023-07-31	6.35	6.4550	6.3200	6.44	+1.577%	847,055	+2.795%
2023-07-28	6.12	6.4200	6.1000	6.34	+4.448%	1,017,140	+4.416%
2023-07-27	6.20	6.2650	6.0650	6.07	-1.140%	683,285	+9.061%
2023-07-26	6.13	6.2687	6.1200	6.14	-0.163%	542,600	+7.818%
2023-07-25	6.27	6.2850	6.1500	6.15	-1.600%	574,262	+7.642%
2023-07-24	6.40	6.4200	6.2400	6.25	-2.344%	526,501	+5.920%