Dark

BATRK
Atlanta Braves Holdings, Inc. Series C Common Stock
stock NASDAQ

Market Open

May 21, 2025 9:46:06 AM EDT

41.17USD-0.339%(-0.14)9,287

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-41.25)0

After-hours

May 20, 2025 4:31:30 PM EDT

41.18USD-0.242%(-0.10)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-21	41.19	41.1900	41.1700	41.170	-0.339%	9,287	0.000%
2025-05-20	41.14	41.4200	41.0300	41.310	+0.145%	256,732	-0.339%
2025-05-19	41.03	41.4195	40.9200	41.250	-0.169%	185,438	-0.194%
2025-05-16	41.30	41.6800	40.8100	41.320	-0.266%	248,497	-0.363%
2025-05-15	41.23	41.4900	40.7136	41.430	+0.852%	273,222	-0.628%
2025-05-14	41.22	41.5275	41.0600	41.080	-0.725%	276,034	+0.219%
2025-05-13	41.32	41.5600	40.9695	41.380	+1.025%	299,653	-0.507%
2025-05-12	41.25	41.6250	40.2100	40.960	+1.136%	442,683	+0.513%
2025-05-09	40.25	40.7900	40.0800	40.500	-0.025%	301,424	+1.654%
2025-05-08	40.43	40.7300	40.0000	40.510	+0.322%	208,055	+1.629%
2025-05-07	40.15	40.7300	39.2900	40.380	+0.925%	323,250	+1.956%
2025-05-06	39.67	40.1800	39.4750	40.010	+0.175%	267,291	+2.899%
2025-05-05	39.96	40.2000	39.6950	39.940	-0.844%	228,755	+3.080%
2025-05-02	39.84	40.4500	39.7500	40.280	+1.181%	319,511	+2.210%
2025-05-01	39.91	40.1700	39.4200	39.810	-0.125%	235,803	+3.416%
2025-04-30	39.80	40.0000	39.2000	39.860	-0.250%	243,179	+3.287%
2025-04-29	39.40	40.1000	39.4000	39.960	+1.088%	320,943	+3.028%
2025-04-28	39.03	39.6679	39.0300	39.530	+0.713%	248,047	+4.149%
2025-04-25	39.03	39.3700	38.6500	39.250	-0.127%	149,377	+4.892%
2025-04-24	39.03	39.7100	38.7000	39.300	+1.002%	225,232	+4.758%
2025-04-23	39.21	39.4779	38.6900	38.910	+0.569%	236,407	+5.808%
2025-04-22	38.73	39.0200	38.2600	38.690	+1.256%	238,986	+6.410%
2025-04-21	38.42	38.9200	37.7200	38.210	-1.241%	220,517	+7.747%
2025-04-17	37.83	38.7000	37.8300	38.690	+2.219%	419,810	+6.410%
2025-04-16	38.09	38.3000	37.5500	37.850	-0.630%	184,360	+8.771%
2025-04-15	37.83	38.4450	37.8300	38.090	+0.661%	193,756	+8.086%
2025-04-14	38.27	38.4970	37.7700	37.840	-0.237%	225,644	+8.800%
2025-04-11	37.89	38.4800	37.3200	37.930	+0.397%	325,581	+8.542%
2025-04-10	37.29	38.1100	36.7900	37.780	-0.788%	438,688	+8.973%
2025-04-09	35.86	38.4900	35.5600	38.080	+5.426%	704,461	+8.114%
2025-04-08	37.32	37.6700	35.8550	36.120	-1.122%	443,253	+13.981%
2025-04-07	36.61	38.0700	35.4600	36.530	-1.933%	555,558	+12.702%
2025-04-04	38.39	38.9900	36.7450	37.250	-5.192%	469,618	+10.523%
2025-04-03	39.52	39.7900	39.0000	39.290	-2.555%	294,557	+4.785%
2025-04-02	39.83	40.4200	39.6500	40.320	+1.230%	219,237	+2.108%
2025-04-01	39.78	40.0400	39.4010	39.830	-0.450%	218,127	+3.364%
2025-03-31	39.73	40.1872	39.6000	40.010	-0.100%	289,563	+2.899%
2025-03-28	40.77	41.0000	39.7600	40.050	-1.621%	314,102	+2.797%
2025-03-27	40.30	40.9200	40.2400	40.710	+1.471%	315,426	+1.130%
2025-03-26	39.75	40.8394	39.6300	40.120	+1.083%	368,717	+2.617%
2025-03-25	39.45	39.7550	39.2700	39.690	+0.291%	212,416	+3.729%
2025-03-24	39.50	39.8900	38.9150	39.575	+0.495%	383,166	+4.030%
2025-03-21	39.71	40.1500	39.3600	39.380	-1.179%	272,876	+4.545%
2025-03-20	39.59	40.2400	39.4700	39.850	-0.250%	216,137	+3.312%
2025-03-19	39.15	40.1050	39.1500	39.950	+1.732%	230,273	+3.054%
2025-03-18	38.84	39.3500	38.7150	39.270	+0.744%	165,293	+4.838%
2025-03-17	38.34	39.0600	38.3400	38.980	+1.299%	194,227	+5.618%
2025-03-14	38.78	38.9350	38.3500	38.480	-0.156%	180,411	+6.991%
2025-03-13	38.69	39.1600	38.5210	38.540	-0.078%	476,834	+6.824%
2025-03-12	39.17	39.2300	38.4100	38.570	-1.481%	321,823	+6.741%
2025-03-11	39.60	39.7450	38.9028	39.150	-0.836%	278,865	+5.160%
2025-03-10	39.81	40.1100	38.8850	39.480	-1.152%	303,481	+4.281%
2025-03-07	39.96	40.3600	39.7300	39.940	+0.176%	280,743	+3.080%
2025-03-06	39.76	40.1800	39.2400	39.870	-0.722%	297,471	+3.261%
2025-03-05	39.71	40.4400	39.5400	40.160	+0.879%	375,478	+2.515%
2025-03-04	40.04	40.2900	39.6300	39.810	-0.773%	363,490	+3.416%
2025-03-03	40.29	41.2500	39.9650	40.120	-0.619%	306,707	+2.617%
2025-02-28	39.61	40.4100	39.2500	40.370	+2.280%	335,876	+1.982%
2025-02-27	39.13	39.6700	38.6200	39.470	+0.407%	237,164	+4.307%
2025-02-26	40.18	40.2900	38.7900	39.310	+0.743%	326,194	+4.732%
2025-02-25	39.76	39.7600	38.8800	39.020	-1.390%	284,975	+5.510%
2025-02-24	39.85	39.8500	39.2800	39.570	-0.076%	232,787	+4.043%
2025-02-21	40.55	40.5500	39.5500	39.600	-1.761%	261,881	+3.965%
2025-02-20	40.17	40.4500	39.9250	40.310	+0.199%	268,119	+2.133%
2025-02-19	39.84	40.2500	39.3850	40.230	+0.399%	169,698	+2.337%
2025-02-18	39.95	40.1400	39.5900	40.070	+0.275%	237,236	+2.745%
2025-02-14	39.81	40.4900	39.6100	39.960	-0.671%	198,419	+3.028%
2025-02-13	39.64	40.3300	39.6000	40.230	+1.617%	218,456	+2.337%
2025-02-12	39.22	39.7950	39.2000	39.590	-0.076%	235,907	+3.991%
2025-02-11	39.53	40.0800	39.5300	39.620	-0.801%	319,313	+3.912%
2025-02-10	39.75	40.5800	39.4900	39.940	+0.757%	335,532	+3.080%
2025-02-07	39.79	39.8700	39.1900	39.640	-0.726%	343,742	+3.860%
2025-02-06	40.35	40.5150	39.8110	39.930	-0.820%	325,826	+3.105%
2025-02-05	40.72	40.8399	39.6700	40.260	-0.862%	377,655	+2.260%
2025-02-04	40.04	40.6500	39.8550	40.610	+1.754%	542,324	+1.379%
2025-02-03	38.23	39.9800	38.0500	39.910	+2.994%	465,321	+3.157%
2025-01-31	38.81	39.0600	38.4550	38.750	+0.129%	418,716	+6.245%
2025-01-30	38.26	38.9500	38.2600	38.700	+1.842%	484,732	+6.382%
2025-01-29	38.11	38.4800	37.7950	38.000	-0.835%	306,208	+8.342%
2025-01-28	37.97	38.6715	37.9700	38.320	+0.446%	322,551	+7.437%
2025-01-27	38.06	38.6122	38.0000	38.150	+0.633%	415,945	+7.916%
2025-01-24	37.95	38.3000	37.9000	37.910	-0.551%	192,224	+8.599%
2025-01-23	37.63	38.1250	37.5700	38.120	+0.660%	290,028	+8.001%
2025-01-22	37.83	38.0000	37.7387	37.870	-0.525%	196,504	+8.714%
2025-01-21	37.94	38.2400	37.7800	38.070	+1.304%	270,022	+8.143%
2025-01-17	37.75	37.8600	37.3500	37.580	+0.589%	178,298	+9.553%
2025-01-16	37.26	37.7300	37.2300	37.360	+0.701%	303,026	+10.198%
2025-01-15	36.90	37.1900	36.3185	37.100	+2.232%	191,838	+10.970%
2025-01-14	36.56	36.8650	36.2900	36.290	-0.711%	241,229	+13.447%
2025-01-13	35.81	36.6400	35.8100	36.550	+1.247%	258,490	+12.640%
2025-01-10	36.16	36.2550	35.8300	36.100	-1.420%	253,071	+14.044%
2025-01-08	36.78	36.8550	36.1800	36.620	-1.107%	225,681	+12.425%
2025-01-07	37.30	37.6300	36.9600	37.030	-0.857%	236,416	+11.180%
2025-01-06	37.80	37.8300	37.3500	37.350	-0.955%	193,861	+10.228%
2025-01-03	37.84	38.1700	37.2800	37.710	+0.053%	251,234	+9.175%
2025-01-02	38.40	38.8200	37.4500	37.690	-1.490%	362,660	+9.233%
2024-12-31	38.10	38.5400	37.8850	38.260	+1.163%	369,705	+7.606%
2024-12-30	37.75	37.8790	37.2705	37.820	+0.239%	139,191	+8.858%
2024-12-27	38.00	38.0350	37.4250	37.730	-0.789%	204,319	+9.117%
2024-12-26	38.02	38.3000	37.9000	38.030	-0.471%	108,387	+8.257%
2024-12-24	38.35	38.4100	38.0300	38.210	-0.157%	76,350	+7.747%
2024-12-23	38.38	38.4100	37.6501	38.270	+0.183%	208,761	+7.578%
2024-12-20	37.97	38.9262	37.9400	38.200	+0.079%	492,125	+7.775%
2024-12-19	38.79	39.0100	38.1700	38.170	-1.165%	186,852	+7.860%
2024-12-18	39.76	39.9900	38.3727	38.620	-3.014%	268,641	+6.603%
2024-12-17	39.48	39.9500	39.4800	39.820	+0.176%	153,549	+3.390%
2024-12-16	39.30	40.2900	39.2050	39.750	+0.914%	234,306	+3.572%
2024-12-13	40.01	40.0700	39.3400	39.390	-2.137%	196,727	+4.519%
2024-12-12	40.33	40.4400	39.7600	40.250	0.000%	287,557	+2.286%
2024-12-11	40.01	40.4600	39.6600	40.250	+1.181%	177,109	+2.286%
2024-12-10	40.11	40.4200	39.6850	39.780	-0.971%	185,747	+3.494%
2024-12-09	40.83	40.9000	39.9200	40.170	-1.929%	282,946	+2.489%
2024-12-06	40.62	41.0600	40.5200	40.960	+1.086%	167,964	+0.513%
2024-12-05	39.99	40.7900	39.7700	40.520	+1.300%	259,712	+1.604%
2024-12-04	40.29	40.5800	39.9500	40.000	-0.941%	336,766	+2.925%
2024-12-03	40.41	40.5650	39.9300	40.380	-0.395%	445,207	+1.956%
2024-12-02	40.29	40.8400	39.8850	40.540	+0.471%	236,922	+1.554%
2024-11-29	40.44	40.4800	40.1000	40.350	+0.523%	115,001	+2.032%
2024-11-27	40.19	40.4200	39.8800	40.140	+0.150%	161,494	+2.566%
2024-11-26	40.08	40.7400	39.8300	40.080	-0.422%	237,553	+2.720%
2024-11-25	40.25	40.8600	40.1800	40.250	+0.149%	364,636	+2.286%
2024-11-22	39.64	40.4500	39.6400	40.190	+1.464%	358,156	+2.438%
2024-11-21	39.61	39.8900	39.2400	39.610	+0.789%	418,321	+3.938%
2024-11-20	40.05	40.3800	39.2250	39.300	-2.554%	343,544	+4.758%
2024-11-19	39.92	40.4200	39.6928	40.330	+0.599%	225,270	+2.083%
2024-11-18	40.19	40.3150	39.7100	40.090	+0.050%	325,725	+2.694%
2024-11-15	41.08	41.1850	39.8200	40.070	-2.221%	271,164	+2.745%
2024-11-14	40.35	41.0200	40.3150	40.980	+1.662%	412,881	+0.464%
2024-11-13	40.85	40.9200	40.2400	40.310	-0.714%	198,987	+2.133%
2024-11-12	41.13	41.6509	40.4400	40.600	-1.861%	240,042	+1.404%
2024-11-11	40.93	42.5100	40.7650	41.370	+1.796%	383,780	-0.483%
2024-11-08	40.74	41.0800	40.3400	40.640	-0.172%	347,753	+1.304%
2024-11-07	41.50	41.6750	40.4800	40.710	-2.351%	320,099	+1.130%
2024-11-06	41.77	44.2300	41.3800	41.690	+2.282%	708,174	-1.247%
2024-11-05	40.64	41.1100	40.5200	40.760	+0.295%	270,450	+1.006%
2024-11-04	40.22	40.6800	40.0050	40.640	+1.069%	212,861	+1.304%
2024-11-01	39.86	40.4900	39.7300	40.210	+1.772%	308,346	+2.387%
2024-10-31	39.89	40.1100	39.5000	39.510	-1.373%	259,564	+4.201%
2024-10-30	39.53	40.3100	39.5300	40.060	+1.060%	298,324	+2.771%
2024-10-29	40.00	40.1100	39.5000	39.640	-1.393%	403,690	+3.860%
2024-10-28	40.40	40.6300	40.0200	40.200	+0.375%	181,838	+2.413%
2024-10-25	40.57	40.6300	39.9900	40.050	-0.842%	162,440	+2.797%
2024-10-24	40.78	40.9158	40.1900	40.390	-1.005%	181,261	+1.931%
2024-10-23	40.30	40.9900	40.2200	40.800	+1.165%	274,844	+0.907%
2024-10-22	40.02	40.3400	39.5042	40.330	+0.649%	215,202	+2.083%
2024-10-21	40.06	40.4700	39.7900	40.070	+0.125%	354,478	+2.745%
2024-10-18	40.97	41.1500	39.5700	40.020	-2.557%	471,121	+2.874%
2024-10-17	40.78	41.1300	40.6500	41.070	+1.008%	183,187	+0.243%
2024-10-16	40.52	40.7500	40.2650	40.660	+0.172%	207,799	+1.254%
2024-10-15	39.87	40.5900	39.7600	40.590	+1.959%	344,780	+1.429%
2024-10-14	39.35	39.9000	39.2500	39.810	+0.989%	202,800	+3.416%
2024-10-11	39.00	39.4900	39.0000	39.420	+0.818%	250,132	+4.439%
2024-10-10	39.19	39.7300	39.0600	39.100	-1.088%	261,954	+5.294%
2024-10-09	39.39	39.8300	39.3900	39.530	+0.101%	298,436	+4.149%
2024-10-08	39.23	39.6300	39.1500	39.490	+0.791%	311,705	+4.254%
2024-10-07	39.50	39.5000	38.9100	39.180	-0.785%	345,671	+5.079%
2024-10-04	39.85	39.8500	39.3400	39.490	-0.177%	259,304	+4.254%
2024-10-03	39.21	39.8000	39.0500	39.560	+0.355%	451,969	+4.070%
2024-10-02	39.49	39.6350	39.1700	39.420	-0.177%	498,737	+4.439%
2024-10-01	39.80	39.8100	39.0300	39.490	-0.779%	473,892	+4.254%
2024-09-30	40.14	40.4000	39.6500	39.800	-1.290%	592,046	+3.442%
2024-09-27	40.58	40.9150	40.1700	40.320	+0.149%	424,570	+2.108%
2024-09-26	40.48	40.5400	40.1600	40.260	+0.174%	385,175	+2.260%
2024-09-25	40.34	40.5100	40.0200	40.190	-0.520%	1,097,387	+2.438%
2024-09-24	40.91	41.0000	40.3250	40.400	-1.247%	168,440	+1.906%
2024-09-23	41.46	41.5700	40.8400	40.910	-0.824%	273,240	+0.636%
2024-09-20	41.71	41.7100	40.8700	41.250	-0.937%	532,777	-0.194%
2024-09-19	41.59	42.0600	41.3800	41.640	+1.413%	203,671	-1.129%
2024-09-18	41.00	41.7150	40.8710	41.060	+0.342%	224,979	+0.268%
2024-09-17	40.99	41.4400	40.8750	40.920	+0.171%	207,301	+0.611%
2024-09-16	40.95	41.2300	40.5400	40.850	+0.024%	249,311	+0.783%
2024-09-13	40.64	40.9950	40.3900	40.840	+1.719%	337,101	+0.808%
2024-09-12	40.73	40.8400	40.0800	40.150	-0.643%	283,455	+2.540%
2024-09-11	40.68	40.8000	40.2200	40.410	-1.439%	167,849	+1.881%
2024-09-10	40.68	41.0100	40.5100	41.000	+0.861%	245,355	+0.415%
2024-09-09	40.60	40.9800	40.4800	40.650	+0.271%	436,642	+1.279%
2024-09-06	41.25	41.2500	40.4500	40.540	-1.458%	315,893	+1.554%
2024-09-05	42.00	42.0000	40.9100	41.140	-1.697%	407,975	+0.073%
2024-09-04	41.70	42.2000	41.6500	41.850	+0.120%	397,872	-1.625%
2024-09-03	42.59	42.8400	41.7800	41.800	-2.519%	166,837	-1.507%
2024-08-30	43.68	43.6850	42.6100	42.880	-1.832%	303,669	-3.988%
2024-08-29	44.23	44.4250	43.5700	43.680	-0.660%	229,790	-5.746%
2024-08-28	43.06	44.2000	43.0600	43.970	+1.995%	245,048	-6.368%
2024-08-27	42.94	43.3800	42.8800	43.110	+0.349%	151,565	-4.500%
2024-08-26	43.94	43.9800	42.9000	42.960	-1.783%	171,801	-4.167%
2024-08-23	43.31	44.0000	43.3000	43.740	+1.040%	182,048	-5.876%
2024-08-22	43.35	43.6200	43.1000	43.290	-0.069%	132,451	-4.897%
2024-08-21	42.92	43.3500	42.7100	43.320	+1.547%	172,076	-4.963%
2024-08-20	43.01	43.0100	42.5500	42.660	-1.067%	96,357	-3.493%
2024-08-19	41.93	43.1500	41.9300	43.120	+2.912%	235,641	-4.522%
2024-08-16	42.23	42.4900	41.8400	41.900	-0.899%	101,753	-1.742%
2024-08-15	42.32	42.4200	41.9163	42.280	+1.440%	122,018	-2.625%
2024-08-14	41.69	41.8700	41.5350	41.680	+0.144%	136,614	-1.224%
2024-08-13	42.12	42.2300	41.5300	41.620	-0.383%	168,736	-1.081%
2024-08-12	41.97	42.2000	41.5100	41.780	-0.666%	195,429	-1.460%
2024-08-09	42.62	42.6300	41.8201	42.060	-1.430%	392,314	-2.116%
2024-08-08	42.75	42.8000	41.2700	42.670	+1.741%	214,374	-3.515%
2024-08-07	42.13	42.3500	41.9050	41.940	+0.527%	188,127	-1.836%
2024-08-06	41.13	41.9300	40.7080	41.720	+1.434%	179,193	-1.318%
2024-08-05	41.00	41.1400	40.3000	41.130	-2.559%	263,582	+0.097%
2024-08-02	41.79	42.5050	41.7900	42.210	-0.448%	163,729	-2.464%
2024-08-01	43.54	43.7250	42.0500	42.400	-2.372%	246,745	-2.901%
2024-07-31	43.75	44.1500	43.2600	43.430	-0.595%	286,346	-5.204%
2024-07-30	43.58	43.7800	43.1500	43.690	+0.854%	197,995	-5.768%
2024-07-29	42.99	43.4500	42.4500	43.320	+1.357%	211,598	-4.963%
2024-07-26	43.26	43.5400	42.5600	42.740	+0.117%	229,983	-3.673%
2024-07-25	42.79	43.5900	42.5700	42.690	+0.164%	209,461	-3.561%
2024-07-24	42.98	43.4300	42.5100	42.620	-1.593%	129,550	-3.402%
2024-07-23	42.84	43.4500	42.6400	43.310	+1.168%	206,373	-4.941%
2024-07-22	42.21	42.9600	41.6600	42.810	+1.134%	198,106	-3.831%
2024-07-19	43.16	43.2200	42.3000	42.330	-1.695%	218,629	-2.740%
2024-07-18	43.53	44.0300	42.9450	43.060	-1.148%	213,502	-4.389%
2024-07-17	43.04	43.7800	42.9100	43.560	+0.276%	203,842	-5.487%
2024-07-16	42.79	43.6290	42.5300	43.440	+2.477%	389,074	-5.226%
2024-07-15	42.05	42.6700	41.7300	42.390	+1.533%	376,889	-2.878%
2024-07-12	41.99	42.2350	41.6700	41.750	+0.361%	303,940	-1.389%
2024-07-11	41.25	41.8300	40.9850	41.600	+2.640%	284,068	-1.034%
2024-07-10	40.81	40.8250	40.3700	40.530	-0.123%	167,957	+1.579%
2024-07-09	40.88	41.4400	40.5400	40.580	-0.782%	205,511	+1.454%
2024-07-08	40.27	40.9900	39.8500	40.900	+1.893%	316,380	+0.660%
2024-07-05	39.60	40.2200	39.6000	40.140	+0.300%	113,745	+2.566%
2024-07-03	40.58	40.6100	39.9300	40.020	-1.039%	64,130	+2.874%
2024-07-02	38.98	40.4500	38.9800	40.440	+3.586%	204,928	+1.805%
2024-07-01	39.41	39.4800	38.6500	39.040	-1.014%	368,232	+5.456%
2024-06-28	39.06	39.7900	38.5700	39.440	+1.649%	1,614,520	+4.386%
2024-06-27	38.91	39.1700	38.6500	38.800	+0.492%	198,581	+6.108%
2024-06-26	38.31	38.7100	38.1350	38.610	+0.364%	179,351	+6.630%
2024-06-25	38.12	38.5850	37.8800	38.470	+0.918%	179,016	+7.018%
2024-06-24	38.42	39.0000	38.0000	38.120	-0.781%	142,719	+8.001%
2024-06-21	38.37	38.8650	38.3200	38.420	-0.078%	386,361	+7.158%
2024-06-20	38.41	38.9200	38.2900	38.450	-0.928%	196,017	+7.074%
2024-06-18	39.11	39.3800	38.6400	38.810	-1.197%	128,406	+6.081%
2024-06-17	39.32	39.9000	39.1800	39.280	-0.632%	98,273	+4.812%
2024-06-14	39.30	39.8100	39.2700	39.530	-0.553%	132,756	+4.149%
2024-06-13	39.91	40.1500	39.1300	39.750	-0.799%	176,446	+3.572%
2024-06-12	40.32	40.3300	39.8200	40.070	+0.678%	189,034	+2.745%
2024-06-11	39.79	40.1000	39.6900	39.800	-0.550%	75,691	+3.442%
2024-06-10	39.48	40.0900	39.3700	40.020	+0.502%	105,175	+2.874%
2024-06-07	39.95	40.1300	39.4400	39.820	-1.240%	128,758	+3.390%
2024-06-06	40.50	40.8700	40.0000	40.320	-0.739%	217,135	+2.108%
2024-06-05	40.50	40.6200	39.9400	40.620	+0.619%	219,763	+1.354%
2024-06-04	40.08	40.3800	40.0000	40.370	+0.298%	185,976	+1.982%
2024-06-03	40.34	40.5800	39.7700	40.250	+0.701%	221,790	+2.286%
2024-05-31	39.15	40.0550	39.1500	39.970	+2.251%	327,312	+3.002%
2024-05-30	39.10	39.4600	38.8802	39.090	+0.488%	231,132	+5.321%
2024-05-29	38.94	39.0900	38.6540	38.900	-0.486%	202,093	+5.835%
2024-05-28	39.20	39.3200	38.5650	39.090	+0.411%	368,890	+5.321%
2024-05-24	38.06	39.0200	37.7600	38.930	+2.989%	170,167	+5.754%
2024-05-23	38.83	38.8300	37.7700	37.800	-3.002%	215,157	+8.915%
2024-05-22	39.44	39.5500	38.7000	38.970	-1.292%	121,911	+5.645%
2024-05-21	38.80	39.6650	38.6300	39.480	+1.231%	267,367	+4.281%
2024-05-20	39.29	39.5200	38.9250	39.000	-0.839%	126,599	+5.564%
2024-05-17	38.84	39.3300	38.5600	39.330	+1.314%	185,161	+4.678%
2024-05-16	38.45	39.0800	38.2400	38.820	+0.596%	150,463	+6.054%
2024-05-15	37.89	38.7100	37.8900	38.590	+1.633%	134,388	+6.686%
2024-05-14	38.19	38.5400	37.5100	37.970	+0.450%	176,110	+8.428%
2024-05-13	38.83	39.1000	37.7500	37.800	-2.098%	225,354	+8.915%
2024-05-10	39.24	39.3300	38.4100	38.610	-1.656%	171,123	+6.630%
2024-05-09	38.98	39.5499	38.9800	39.260	+0.332%	180,853	+4.865%
2024-05-08	37.73	39.8600	37.7300	39.130	+0.514%	108,918	+5.213%
2024-05-07	38.74	39.0100	38.5000	38.930	+0.490%	165,571	+5.754%
2024-05-06	38.93	39.0300	38.4500	38.740	-0.129%	123,943	+6.273%
2024-05-03	38.95	39.0950	38.3300	38.790	+0.623%	145,725	+6.136%
2024-05-02	38.19	38.6900	37.8300	38.550	+1.635%	163,035	+6.796%
2024-05-01	37.67	38.5100	37.6700	37.930	+1.336%	173,371	+8.542%
2024-04-30	37.88	38.2200	37.4100	37.430	-1.836%	237,556	+9.992%
2024-04-29	38.37	38.4400	38.0100	38.130	-0.157%	90,193	+7.973%
2024-04-26	38.38	38.6700	38.1200	38.190	-0.599%	150,141	+7.803%
2024-04-25	37.88	38.4500	37.7500	38.420	+1.026%	131,828	+7.158%
2024-04-24	38.08	38.3353	37.8200	38.030	-0.679%	98,990	+8.257%
2024-04-23	37.72	38.4100	37.5568	38.290	+1.835%	107,835	+7.522%
2024-04-22	37.51	37.7600	37.2050	37.600	+0.858%	92,978	+9.495%
2024-04-19	37.08	37.4013	36.7400	37.280	+0.350%	136,867	+10.435%
2024-04-18	37.50	37.9000	37.1300	37.150	-0.933%	195,284	+10.821%
2024-04-17	37.72	37.8300	37.5000	37.500	-0.239%	118,546	+9.787%
2024-04-16	37.80	38.0100	37.5400	37.590	-1.235%	90,214	+9.524%
2024-04-15	38.74	38.8900	37.7700	38.060	-1.220%	93,265	+8.171%
2024-04-12	39.12	39.2500	38.3500	38.530	-2.034%	82,940	+6.852%
2024-04-11	39.42	39.5300	39.1000	39.330	+0.280%	123,559	+4.678%
2024-04-10	39.52	39.5200	38.8700	39.220	-1.209%	169,762	+4.972%
2024-04-09	38.64	39.7300	38.6400	39.700	+2.293%	170,972	+3.703%
2024-04-08	39.50	39.6300	38.7200	38.810	-1.622%	103,191	+6.081%
2024-04-05	39.60	39.7178	39.3000	39.450	-0.354%	95,389	+4.360%
2024-04-04	39.97	40.3600	39.5100	39.590	-0.177%	190,987	+3.991%
2024-04-03	39.12	39.8600	39.1000	39.660	+1.329%	149,965	+3.807%
2024-04-02	38.70	39.1800	38.4550	39.140	+0.902%	226,707	+5.187%
2024-04-01	39.05	39.1900	38.7300	38.790	-0.691%	186,571	+6.136%
2024-03-28	38.81	39.2500	38.7500	39.060	+0.982%	219,401	+5.402%
2024-03-27	38.50	38.7100	38.1300	38.680	+1.576%	286,400	+6.437%
2024-03-26	38.25	38.2750	37.7300	38.080	+0.369%	197,953	+8.114%
2024-03-25	38.09	38.4200	37.8800	37.940	-0.105%	232,011	+8.513%
2024-03-22	38.25	38.2500	37.7300	37.980	-0.393%	142,376	+8.399%
2024-03-21	38.12	38.4400	37.5900	38.130	+0.289%	164,675	+7.973%
2024-03-20	38.05	38.2400	37.4800	38.020	-0.367%	209,641	+8.285%
2024-03-19	37.95	38.5100	37.6500	38.160	+0.686%	417,639	+7.888%
2024-03-18	38.18	38.5400	37.7300	37.900	-0.811%	182,821	+8.628%
2024-03-15	37.71	38.2700	37.6900	38.210	+0.500%	245,522	+7.747%
2024-03-14	38.06	38.0800	37.5000	38.020	-0.367%	162,833	+8.285%
2024-03-13	38.40	38.5500	38.0000	38.160	-0.418%	103,695	+7.888%
2024-03-12	38.46	38.7800	38.1300	38.320	-0.674%	139,014	+7.437%
2024-03-11	38.39	38.7000	38.1300	38.580	+0.312%	106,134	+6.713%
2024-03-08	39.05	39.1800	38.2700	38.460	-0.800%	155,928	+7.046%
2024-03-07	38.33	38.8700	38.2800	38.770	+1.892%	149,041	+6.190%
2024-03-06	38.80	38.8000	37.6000	38.050	-1.169%	130,040	+8.200%
2024-03-05	38.75	38.9000	38.4300	38.500	-0.850%	179,118	+6.935%
2024-03-04	38.80	39.2300	38.5400	38.830	-0.154%	149,867	+6.026%
2024-03-01	39.04	39.1600	38.6700	38.890	-0.588%	154,004	+5.863%
2024-02-29	39.31	39.3100	38.8300	39.120	+0.955%	305,911	+5.240%
2024-02-28	38.92	40.0300	38.6250	38.750	-1.948%	143,333	+6.245%
2024-02-27	39.60	39.6000	39.2300	39.520	+0.228%	144,631	+4.175%
2024-02-26	38.95	39.5700	38.9500	39.430	+0.638%	221,810	+4.413%
2024-02-23	38.98	39.4800	38.8800	39.180	+0.668%	218,695	+5.079%
2024-02-22	39.29	39.6500	38.8400	38.920	-1.468%	296,531	+5.781%
2024-02-21	39.86	39.9700	39.3000	39.500	-0.853%	119,357	+4.228%
2024-02-20	40.00	40.3600	39.7400	39.840	-0.772%	119,694	+3.338%
2024-02-16	40.84	40.9000	39.8250	40.150	-2.025%	162,285	+2.540%
2024-02-15	40.37	41.2100	40.3450	40.980	+2.067%	178,621	+0.464%
2024-02-14	39.67	40.3700	39.5475	40.150	+1.671%	125,546	+2.540%
2024-02-13	39.96	40.3300	39.1500	39.490	-3.092%	202,487	+4.254%
2024-02-12	40.71	41.0900	40.5725	40.750	+0.468%	184,806	+1.031%
2024-02-09	40.72	41.0400	40.4900	40.560	0.000%	190,561	+1.504%
2024-02-08	40.22	40.8000	40.0700	40.560	+0.971%	95,886	+1.504%
2024-02-07	40.37	40.4600	39.7800	40.170	-0.594%	98,996	+2.489%
2024-02-06	39.83	40.4600	39.8300	40.410	+1.380%	118,625	+1.881%
2024-02-05	39.77	40.1500	39.7400	39.860	-0.772%	144,863	+3.287%
2024-02-02	40.29	40.4976	39.8400	40.170	-1.059%	127,554	+2.489%
2024-02-01	40.46	40.8300	40.0300	40.600	+0.719%	212,171	+1.404%
2024-01-31	41.28	41.2800	40.2800	40.310	-2.279%	197,016	+2.133%
2024-01-30	40.94	41.4000	40.6500	41.250	+0.146%	108,960	-0.194%
2024-01-29	40.22	41.2100	40.1361	41.190	+2.208%	128,571	-0.049%
2024-01-26	41.11	41.1100	40.0900	40.300	-1.443%	147,640	+2.159%
2024-01-25	41.09	41.2600	40.7450	40.890	+0.492%	219,644	+0.685%
2024-01-24	41.10	41.1000	40.0650	40.690	-0.294%	170,869	+1.180%
2024-01-23	40.51	40.9899	40.4400	40.810	+1.568%	160,633	+0.882%
2024-01-22	39.90	40.5500	39.5500	40.180	+1.490%	192,030	+2.464%
2024-01-19	39.10	39.6000	38.7300	39.590	+2.062%	127,303	+3.991%
2024-01-18	39.08	39.2700	38.6000	38.790	-0.564%	260,947	+6.136%
2024-01-17	38.67	39.2300	38.6700	39.010	-0.230%	192,606	+5.537%
2024-01-16	39.16	39.2650	38.8000	39.100	-1.013%	283,806	+5.294%
2024-01-12	39.73	39.7700	39.1900	39.500	+0.432%	194,560	+4.228%
2024-01-11	39.32	39.7600	39.0312	39.330	-0.506%	175,247	+4.678%
2024-01-10	39.70	39.9300	39.3900	39.530	-0.177%	258,695	+4.149%
2024-01-09	39.64	39.9801	39.5150	39.600	-1.419%	153,689	+3.965%
2024-01-08	39.30	40.2000	39.1500	40.170	+2.842%	330,568	+2.489%
2024-01-05	38.50	39.1500	38.5000	39.060	+1.455%	364,114	+5.402%
2024-01-04	38.64	38.7800	38.3900	38.500	0.000%	225,130	+6.935%
2024-01-03	39.04	39.0400	38.4650	38.500	-1.358%	158,261	+6.935%
2024-01-02	39.47	39.7000	38.7900	39.030	-1.390%	118,720	+5.483%
2023-12-29	39.60	39.7050	39.0800	39.580	-0.553%	117,858	+4.017%
2023-12-28	39.77	40.0700	39.7200	39.800	-0.276%	79,925	+3.442%
2023-12-27	39.76	40.1000	39.4750	39.910	+0.478%	106,868	+3.157%
2023-12-26	39.50	39.7200	39.1700	39.720	+1.069%	127,684	+3.651%
2023-12-22	39.23	39.7800	38.7800	39.300	+0.537%	168,569	+4.758%
2023-12-21	38.98	39.1500	38.5200	39.090	+0.930%	134,821	+5.321%
2023-12-20	39.41	40.0500	38.7000	38.730	-1.275%	325,891	+6.300%
2023-12-19	38.67	39.3600	38.5100	39.230	+1.606%	354,751	+4.945%
2023-12-18	38.16	38.7400	38.0000	38.610	+1.259%	230,840	+6.630%
2023-12-15	38.51	38.5100	37.8700	38.130	-0.651%	505,726	+7.973%
2023-12-14	38.96	39.2800	37.8900	38.380	-0.286%	363,482	+7.269%
2023-12-13	37.76	38.5400	37.3700	38.490	+2.667%	289,150	+6.963%
2023-12-12	37.59	38.0000	37.4300	37.490	+0.107%	310,743	+9.816%
2023-12-11	37.18	37.8050	36.9750	37.450	+0.780%	233,430	+9.933%
2023-12-08	36.25	37.2900	36.2500	37.160	+2.256%	168,411	+10.791%
2023-12-07	35.76	36.3850	35.5200	36.340	+2.251%	258,117	+13.291%
2023-12-06	36.04	36.1900	35.4600	35.540	-0.975%	187,907	+15.841%
2023-12-05	35.96	36.1460	35.5400	35.890	-0.222%	135,797	+14.712%
2023-12-04	36.10	36.3700	35.7200	35.970	-0.936%	218,338	+14.456%
2023-12-01	35.83	36.3800	35.5000	36.310	+1.001%	214,763	+13.385%
2023-11-30	36.15	36.3500	35.6900	35.950	-0.553%	394,148	+14.520%
2023-11-29	36.25	36.4937	35.6600	36.150	+0.584%	286,074	+13.887%