CALB
California BanCorp Common Stock
stockNASDAQ
InactiveJul 31, 2024
25.09USD+1.047%(+0.26)122,907
CALB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 24.69 | 25.49 | 24.69 | 25.09 | +1.047% | 122,907 | 0.000% |
| 2024-07-30 | 24.09 | 24.84 | 24.09 | 24.83 | +3.200% | 51,618 | +1.047% |
| 2024-07-29 | 23.68 | 24.08 | 23.43 | 24.06 | -1.191% | 45,560 | +4.281% |
| 2024-07-26 | 24.74 | 24.74 | 24.23 | 24.35 | +0.412% | 26,051 | +3.039% |
| 2024-07-25 | 23.97 | 24.37 | 23.88 | 24.25 | +2.191% | 31,807 | +3.464% |
| 2024-07-24 | 23.47 | 23.94 | 23.47 | 23.73 | +0.042% | 54,560 | +5.731% |
| 2024-07-23 | 23.59 | 23.80 | 23.59 | 23.72 | +0.636% | 68,877 | +5.776% |
| 2024-07-22 | 23.43 | 23.66 | 23.35 | 23.57 | +0.042% | 39,898 | +6.449% |
| 2024-07-19 | 23.47 | 23.77 | 23.12 | 23.56 | +0.555% | 34,983 | +6.494% |
| 2024-07-18 | 23.89 | 24.32 | 23.37 | 23.43 | -0.636% | 50,473 | +7.085% |
| 2024-07-17 | 23.01 | 23.88 | 23.00 | 23.58 | +0.942% | 43,642 | +6.404% |
| 2024-07-16 | 22.83 | 23.54 | 22.83 | 23.36 | +2.232% | 54,390 | +7.406% |
| 2024-07-15 | 22.48 | 23.05 | 22.29 | 22.85 | +3.114% | 50,707 | +9.803% |
| 2024-07-12 | 22.38 | 22.49 | 22.09 | 22.16 | -0.539% | 33,043 | +13.222% |
| 2024-07-11 | 21.84 | 22.57 | 21.83 | 22.28 | +2.531% | 43,822 | +12.612% |
| 2024-07-10 | 21.71 | 21.74 | 21.50 | 21.73 | +0.648% | 15,684 | +15.462% |
| 2024-07-09 | 21.58 | 21.60 | 21.47 | 21.59 | +0.653% | 20,207 | +16.211% |
| 2024-07-08 | 21.20 | 21.53 | 21.05 | 21.45 | +2.192% | 25,643 | +16.970% |
| 2024-07-05 | 21.38 | 21.67 | 20.94 | 20.99 | -2.553% | 48,647 | +19.533% |
| 2024-07-03 | 21.64 | 21.65 | 21.50 | 21.54 | -0.508% | 5,519 | +16.481% |
| 2024-07-02 | 21.40 | 21.94 | 21.40 | 21.65 | -0.368% | 48,844 | +15.889% |
| 2024-07-01 | 21.36 | 21.75 | 21.00 | 21.73 | +1.070% | 77,085 | +15.462% |
| 2024-06-28 | 21.00 | 22.00 | 20.96 | 21.50 | +2.723% | 987,581 | +16.698% |
| 2024-06-27 | 20.58 | 20.98 | 20.29 | 20.93 | +3.511% | 52,589 | +19.876% |
| 2024-06-26 | 20.16 | 20.58 | 19.63 | 20.22 | -0.345% | 68,369 | +24.085% |
| 2024-06-25 | 20.30 | 20.57 | 20.28 | 20.29 | -0.344% | 24,487 | +23.657% |
| 2024-06-24 | 21.09 | 21.09 | 20.20 | 20.36 | -1.927% | 20,900 | +23.232% |
| 2024-06-21 | 21.43 | 21.43 | 20.71 | 20.76 | -2.581% | 17,380 | +20.857% |
| 2024-06-20 | 21.47 | 21.52 | 21.10 | 21.31 | +0.047% | 34,526 | +17.738% |
| 2024-06-18 | 21.57 | 21.57 | 21.30 | 21.30 | +0.377% | 16,302 | +17.793% |
| 2024-06-17 | 20.69 | 21.36 | 20.65 | 21.22 | +2.512% | 14,912 | +18.238% |
| 2024-06-14 | 20.33 | 20.77 | 20.00 | 20.70 | +1.870% | 185,784 | +21.208% |
| 2024-06-13 | 20.54 | 20.78 | 20.10 | 20.32 | -1.741% | 66,541 | +23.474% |
| 2024-06-12 | 20.80 | 20.95 | 20.59 | 20.68 | +1.373% | 9,410 | +21.325% |
| 2024-06-11 | 20.37 | 20.50 | 20.11 | 20.40 | -0.971% | 35,314 | +22.990% |
| 2024-06-10 | 20.84 | 20.85 | 20.53 | 20.60 | -1.270% | 17,793 | +21.796% |
| 2024-06-07 | 20.95 | 21.05 | 20.85 | 20.86 | -1.067% | 16,469 | +20.249% |
| 2024-06-06 | 21.11 | 21.30 | 20.77 | 21.09 | -0.519% | 26,712 | +18.966% |
| 2024-06-05 | 21.46 | 21.78 | 21.20 | 21.20 | -1.441% | 12,275 | +18.349% |
| 2024-06-04 | 21.90 | 22.08 | 21.50 | 21.51 | -1.330% | 23,200 | +16.643% |
| 2024-06-03 | 21.96 | 22.39 | 21.61 | 21.80 | -0.457% | 20,237 | +15.092% |
| 2024-05-31 | 22.15 | 22.45 | 21.74 | 21.90 | -1.396% | 21,608 | +14.566% |
| 2024-05-30 | 22.30 | 22.39 | 22.06 | 22.21 | +0.634% | 11,094 | +12.967% |
| 2024-05-29 | 22.30 | 22.30 | 21.75 | 22.07 | -0.854% | 20,892 | +13.684% |
| 2024-05-28 | 22.40 | 22.77 | 22.07 | 22.26 | +0.045% | 26,931 | +12.713% |
| 2024-05-24 | 22.26 | 22.45 | 22.10 | 22.25 | 0.000% | 18,788 | +12.764% |
| 2024-05-23 | 22.45 | 22.45 | 21.96 | 22.25 | +0.270% | 15,818 | +12.764% |
| 2024-05-22 | 22.33 | 22.58 | 22.07 | 22.19 | -0.045% | 14,340 | +13.069% |
| 2024-05-21 | 22.24 | 22.29 | 22.03 | 22.20 | +0.316% | 10,246 | +13.018% |
| 2024-05-20 | 22.21 | 22.58 | 22.13 | 22.13 | -0.851% | 6,431 | +13.376% |
| 2024-05-17 | 22.00 | 22.72 | 22.00 | 22.32 | +1.041% | 12,975 | +12.410% |
| 2024-05-16 | 22.05 | 22.57 | 21.76 | 22.09 | -0.451% | 15,148 | +13.581% |
| 2024-05-15 | 21.97 | 22.23 | 21.76 | 22.19 | +2.305% | 19,399 | +13.069% |
| 2024-05-14 | 21.75 | 21.83 | 21.60 | 21.69 | +0.231% | 25,343 | +15.675% |
| 2024-05-13 | 21.67 | 21.97 | 21.64 | 21.64 | +0.093% | 31,805 | +15.943% |
| 2024-05-10 | 21.67 | 22.12 | 21.62 | 21.62 | -1.188% | 8,282 | +16.050% |
| 2024-05-09 | 21.89 | 22.15 | 21.62 | 21.88 | +0.137% | 13,810 | +14.671% |
| 2024-05-08 | 21.98 | 22.02 | 21.78 | 21.85 | 0.000% | 8,537 | +14.828% |
| 2024-05-07 | 22.30 | 22.34 | 21.81 | 21.85 | -0.727% | 13,496 | +14.828% |
| 2024-05-06 | 22.05 | 22.10 | 21.93 | 22.01 | +1.079% | 6,200 | +13.994% |
| 2024-05-03 | 21.80 | 22.45 | 21.76 | 21.77 | +0.764% | 12,272 | +15.224% |
| 2024-05-02 | 21.79 | 21.93 | 21.61 | 21.61 | +0.372% | 7,112 | +16.104% |
| 2024-05-01 | 21.59 | 21.94 | 21.36 | 21.53 | -0.783% | 9,389 | +16.535% |
| 2024-04-30 | 21.96 | 22.13 | 21.52 | 21.70 | -1.766% | 24,151 | +15.622% |
| 2024-04-29 | 22.39 | 22.43 | 21.75 | 22.09 | 0.000% | 11,948 | +13.581% |
| 2024-04-26 | 21.90 | 22.12 | 21.75 | 22.09 | +0.868% | 9,994 | +13.581% |
| 2024-04-25 | 21.60 | 21.90 | 21.46 | 21.90 | +1.342% | 16,283 | +14.566% |
| 2024-04-24 | 21.46 | 21.69 | 21.42 | 21.61 | +0.699% | 20,339 | +16.104% |
| 2024-04-23 | 21.58 | 21.68 | 21.27 | 21.46 | +0.657% | 24,138 | +16.915% |
| 2024-04-22 | 21.46 | 21.96 | 21.32 | 21.32 | -0.467% | 34,574 | +17.683% |
| 2024-04-19 | 21.61 | 21.65 | 21.37 | 21.42 | -0.140% | 33,287 | +17.134% |
| 2024-04-18 | 21.75 | 21.75 | 21.45 | 21.45 | -0.556% | 12,519 | +16.970% |
| 2024-04-17 | 21.75 | 21.75 | 21.49 | 21.57 | -0.093% | 12,317 | +16.319% |
| 2024-04-16 | 21.60 | 21.78 | 21.51 | 21.59 | -0.139% | 13,491 | +16.211% |
| 2024-04-15 | 21.90 | 22.06 | 21.46 | 21.62 | -0.689% | 49,743 | +16.050% |
| 2024-04-12 | 22.17 | 22.20 | 21.71 | 21.77 | -1.000% | 16,550 | +15.250% |
| 2024-04-11 | 21.55 | 22.12 | 21.44 | 21.99 | +1.336% | 167,751 | +14.097% |
| 2024-04-10 | 21.79 | 21.79 | 21.66 | 21.70 | -1.364% | 3,597 | +15.622% |
| 2024-04-09 | 21.88 | 22.07 | 21.70 | 22.00 | +0.091% | 26,873 | +14.045% |
| 2024-04-08 | 21.95 | 22.35 | 21.83 | 21.98 | +0.046% | 9,065 | +14.149% |
| 2024-04-05 | 21.59 | 21.99 | 21.59 | 21.97 | +1.666% | 7,368 | +14.201% |
| 2024-04-04 | 21.63 | 21.85 | 21.61 | 21.61 | -0.139% | 6,848 | +16.104% |
| 2024-04-03 | 21.95 | 21.95 | 21.64 | 21.64 | -1.052% | 5,162 | +15.943% |
| 2024-04-02 | 21.90 | 22.75 | 21.75 | 21.87 | -0.137% | 11,219 | +14.723% |
| 2024-04-01 | 21.86 | 22.00 | 21.85 | 21.90 | -0.455% | 13,456 | +14.566% |
| 2024-03-28 | 22.68 | 22.68 | 21.85 | 22.00 | -0.901% | 30,154 | +14.045% |
| 2024-03-27 | 22.27 | 22.29 | 22.00 | 22.20 | +0.772% | 19,786 | +13.018% |
| 2024-03-26 | 22.22 | 22.35 | 22.00 | 22.03 | -1.033% | 9,728 | +13.890% |
| 2024-03-25 | 22.40 | 22.40 | 22.04 | 22.26 | -0.447% | 10,616 | +12.713% |
| 2024-03-22 | 22.20 | 22.36 | 21.93 | 22.36 | +1.544% | 23,753 | +12.209% |
| 2024-03-21 | 22.44 | 22.44 | 22.02 | 22.02 | -0.362% | 11,953 | +13.942% |
| 2024-03-20 | 21.83 | 22.20 | 21.82 | 22.10 | +1.376% | 7,947 | +13.529% |
| 2024-03-19 | 22.57 | 22.57 | 21.75 | 21.80 | -2.110% | 9,220 | +15.092% |
| 2024-03-18 | 22.71 | 22.71 | 22.27 | 22.27 | -1.894% | 6,996 | +12.663% |
| 2024-03-15 | 23.15 | 23.45 | 22.60 | 22.70 | -1.561% | 16,032 | +10.529% |
| 2024-03-14 | 23.89 | 23.89 | 23.06 | 23.06 | -2.700% | 8,996 | +8.803% |
| 2024-03-13 | 24.00 | 24.00 | 23.70 | 23.70 | -0.837% | 1,737 | +5.865% |
| 2024-03-12 | 23.86 | 24.20 | 23.86 | 23.90 | -1.035% | 2,609 | +4.979% |
| 2024-03-11 | 24.33 | 24.60 | 24.09 | 24.15 | +0.041% | 6,940 | +3.892% |
| 2024-03-08 | 24.14 | 24.16 | 24.05 | 24.14 | 0.000% | 40,849 | +3.935% |
| 2024-03-07 | 23.95 | 24.14 | 23.91 | 24.14 | +0.208% | 5,253 | +3.935% |
| 2024-03-06 | 23.99 | 24.14 | 23.66 | 24.09 | -0.041% | 10,363 | +4.151% |
| 2024-03-05 | 23.02 | 24.23 | 22.95 | 24.10 | +5.102% | 57,545 | +4.108% |
| 2024-03-04 | 23.11 | 23.18 | 22.81 | 22.93 | +0.131% | 8,618 | +9.420% |
| 2024-03-01 | 23.11 | 23.11 | 22.57 | 22.90 | -0.391% | 23,827 | +9.563% |
| 2024-02-29 | 23.48 | 23.54 | 22.71 | 22.99 | 0.000% | 16,440 | +9.134% |
| 2024-02-28 | 22.87 | 22.99 | 22.70 | 22.99 | +0.349% | 8,347 | +9.134% |
| 2024-02-27 | 22.95 | 23.02 | 22.90 | 22.91 | -0.044% | 17,582 | +9.515% |
| 2024-02-26 | 23.01 | 23.51 | 22.60 | 22.92 | -0.564% | 44,400 | +9.468% |
| 2024-02-23 | 22.68 | 23.05 | 22.68 | 23.05 | +1.230% | 7,432 | +8.850% |
| 2024-02-22 | 22.79 | 23.13 | 22.60 | 22.77 | -0.350% | 135,365 | +10.189% |
| 2024-02-21 | 22.50 | 22.96 | 22.50 | 22.85 | +0.794% | 10,893 | +9.803% |
| 2024-02-20 | 22.72 | 22.98 | 22.43 | 22.67 | +0.133% | 15,500 | +10.675% |
| 2024-02-16 | 22.38 | 22.72 | 22.38 | 22.64 | +0.533% | 42,805 | +10.822% |
| 2024-02-15 | 22.48 | 23.09 | 22.40 | 22.52 | +0.089% | 23,928 | +11.412% |
| 2024-02-14 | 22.70 | 22.70 | 22.30 | 22.50 | +0.491% | 8,847 | +11.511% |
| 2024-02-13 | 23.00 | 23.10 | 22.31 | 22.39 | -3.699% | 30,324 | +12.059% |
| 2024-02-12 | 23.06 | 23.58 | 23.00 | 23.25 | -0.386% | 33,412 | +7.914% |
| 2024-02-09 | 23.40 | 23.58 | 23.30 | 23.34 | -0.299% | 17,787 | +7.498% |
| 2024-02-08 | 23.60 | 23.92 | 23.40 | 23.41 | -0.805% | 14,651 | +7.176% |
| 2024-02-07 | 24.00 | 24.01 | 23.49 | 23.60 | -0.757% | 38,618 | +6.314% |
| 2024-02-06 | 24.14 | 24.79 | 23.15 | 23.78 | -1.082% | 81,340 | +5.509% |
| 2024-02-05 | 24.92 | 25.07 | 24.04 | 24.04 | -3.065% | 24,116 | +4.368% |
| 2024-02-02 | 24.69 | 25.16 | 24.63 | 24.80 | -0.362% | 42,166 | +1.169% |
| 2024-02-01 | 25.31 | 25.67 | 24.58 | 24.89 | -1.737% | 41,399 | +0.804% |
| 2024-01-31 | 25.74 | 25.85 | 25.29 | 25.33 | -1.784% | 16,316 | -0.947% |
| 2024-01-30 | 26.00 | 27.82 | 25.79 | 25.79 | +7.414% | 235,287 | -2.714% |
| 2024-01-29 | 23.93 | 24.16 | 23.93 | 24.01 | +0.021% | 22,893 | +4.498% |
| 2024-01-26 | 24.08 | 24.08 | 23.90 | 24.00 | +0.146% | 2,958 | +4.520% |
| 2024-01-25 | 24.05 | 24.40 | 23.96 | 23.97 | -0.950% | 6,677 | +4.673% |
| 2024-01-24 | 24.30 | 24.40 | 24.12 | 24.20 | +0.707% | 7,227 | +3.678% |
| 2024-01-23 | 23.96 | 24.14 | 23.96 | 24.03 | +0.042% | 17,370 | +4.411% |
| 2024-01-22 | 23.76 | 24.20 | 23.75 | 24.02 | +1.179% | 29,815 | +4.455% |
| 2024-01-19 | 23.72 | 23.82 | 23.58 | 23.74 | +0.807% | 20,556 | +5.687% |
| 2024-01-18 | 23.37 | 23.89 | 23.24 | 23.55 | +0.213% | 36,583 | +6.539% |
| 2024-01-17 | 23.15 | 23.78 | 23.15 | 23.50 | +0.171% | 26,492 | +6.766% |
| 2024-01-16 | 23.81 | 24.11 | 23.46 | 23.46 | -1.841% | 14,991 | +6.948% |
| 2024-01-12 | 24.23 | 24.45 | 23.90 | 23.90 | -1.565% | 13,557 | +4.979% |
| 2024-01-11 | 24.11 | 24.36 | 24.11 | 24.28 | +0.331% | 9,998 | +3.336% |
| 2024-01-10 | 24.39 | 24.47 | 24.12 | 24.20 | -0.412% | 7,425 | +3.678% |
| 2024-01-09 | 24.60 | 24.60 | 24.08 | 24.30 | -0.857% | 41,061 | +3.251% |
| 2024-01-08 | 24.60 | 24.60 | 24.51 | 24.51 | 0.000% | 3,042 | +2.366% |
| 2024-01-05 | 24.70 | 24.73 | 24.40 | 24.51 | -1.050% | 13,908 | +2.366% |
| 2024-01-04 | 24.57 | 24.78 | 24.50 | 24.77 | +0.691% | 15,989 | +1.292% |
| 2024-01-03 | 24.76 | 24.76 | 24.56 | 24.60 | -0.445% | 5,810 | +1.992% |
| 2024-01-02 | 24.76 | 24.78 | 24.71 | 24.71 | -0.202% | 4,991 | +1.538% |
| 2023-12-29 | 24.53 | 24.80 | 24.53 | 24.76 | +0.446% | 10,278 | +1.333% |
| 2023-12-28 | 24.55 | 24.85 | 24.37 | 24.65 | -0.404% | 13,333 | +1.785% |
| 2023-12-27 | 24.90 | 25.00 | 24.70 | 24.75 | -0.442% | 16,900 | +1.374% |
| 2023-12-26 | 24.90 | 25.00 | 24.84 | 24.86 | +0.040% | 8,256 | +0.925% |
| 2023-12-22 | 24.82 | 24.88 | 24.73 | 24.85 | +0.934% | 4,871 | +0.966% |
| 2023-12-21 | 24.93 | 25.00 | 24.47 | 24.62 | -1.323% | 13,458 | +1.909% |
| 2023-12-20 | 24.52 | 25.00 | 24.17 | 24.95 | +0.849% | 18,105 | +0.561% |
| 2023-12-19 | 24.85 | 24.90 | 24.50 | 24.74 | +1.393% | 17,416 | +1.415% |
| 2023-12-18 | 24.67 | 24.95 | 24.40 | 24.40 | -1.732% | 9,495 | +2.828% |
| 2023-12-15 | 24.73 | 25.00 | 24.52 | 24.83 | -0.040% | 10,057 | +1.047% |
| 2023-12-14 | 25.00 | 25.00 | 24.58 | 24.84 | +1.243% | 20,969 | +1.006% |
| 2023-12-13 | 24.45 | 24.54 | 24.40 | 24.54 | +2.229% | 3,022 | +2.262% |
| 2023-12-12 | 24.26 | 24.50 | 23.90 | 24.00 | -1.031% | 5,439 | +4.542% |
| 2023-12-11 | 24.51 | 24.97 | 24.25 | 24.25 | -1.822% | 3,679 | +3.464% |
| 2023-12-08 | 24.64 | 25.00 | 24.37 | 24.70 | +0.734% | 5,289 | +1.579% |
| 2023-12-07 | 24.25 | 24.78 | 24.24 | 24.52 | +0.286% | 4,730 | +2.325% |
| 2023-12-06 | 24.27 | 25.00 | 24.14 | 24.45 | +0.205% | 13,513 | +2.618% |
| 2023-12-05 | 24.02 | 24.52 | 23.90 | 24.40 | +0.123% | 5,068 | +2.828% |
| 2023-12-04 | 23.96 | 24.50 | 23.89 | 24.37 | +1.542% | 33,278 | +2.954% |
| 2023-12-01 | 22.88 | 24.00 | 22.80 | 24.00 | +4.803% | 42,391 | +4.542% |
| 2023-11-30 | 22.99 | 23.00 | 22.68 | 22.90 | +0.087% | 6,629 | +9.563% |
| 2023-11-29 | 22.78 | 22.99 | 22.61 | 22.88 | +1.599% | 19,862 | +9.659% |
| 2023-11-28 | 22.62 | 22.67 | 22.51 | 22.52 | +0.089% | 58,694 | +11.412% |
| 2023-11-27 | 22.70 | 22.70 | 22.46 | 22.50 | -0.354% | 8,501 | +11.511% |
| 2023-11-24 | 22.61 | 22.70 | 22.48 | 22.58 | -0.177% | 3,236 | +11.116% |
| 2023-11-22 | 22.77 | 22.77 | 22.15 | 22.62 | -0.154% | 7,276 | +10.920% |
| 2023-11-21 | 22.74 | 22.80 | 22.45 | 22.66 | -0.022% | 4,859 | +10.748% |
| 2023-11-20 | 22.51 | 22.85 | 22.50 | 22.66 | +0.044% | 10,865 | +10.724% |
| 2023-11-17 | 22.89 | 22.90 | 22.50 | 22.65 | -0.788% | 12,987 | +10.773% |
| 2023-11-16 | 22.83 | 22.86 | 22.61 | 22.83 | +0.396% | 3,658 | +9.899% |
| 2023-11-15 | 22.68 | 22.90 | 22.30 | 22.74 | +1.247% | 7,875 | +10.334% |
| 2023-11-14 | 21.70 | 22.99 | 21.70 | 22.46 | +3.981% | 17,883 | +11.710% |
| 2023-11-13 | 21.41 | 21.87 | 21.25 | 21.60 | -0.323% | 11,897 | +16.157% |
| 2023-11-10 | 21.30 | 21.67 | 21.15 | 21.67 | +0.885% | 10,039 | +15.782% |
| 2023-11-09 | 21.97 | 21.97 | 21.42 | 21.48 | -0.463% | 15,810 | +16.806% |
| 2023-11-08 | 21.51 | 22.00 | 21.25 | 21.58 | -0.507% | 16,278 | +16.265% |
| 2023-11-07 | 21.32 | 21.78 | 21.10 | 21.69 | +3.780% | 11,162 | +15.675% |
| 2023-11-06 | 20.41 | 21.21 | 20.41 | 20.90 | -0.334% | 7,983 | +20.048% |
| 2023-11-03 | 21.00 | 21.40 | 20.97 | 20.97 | +2.243% | 8,418 | +19.647% |
| 2023-11-02 | 20.54 | 20.68 | 20.50 | 20.51 | +1.284% | 2,782 | +22.331% |
| 2023-11-01 | 20.33 | 20.54 | 20.25 | 20.25 | -1.075% | 4,760 | +23.901% |
| 2023-10-31 | 20.22 | 20.71 | 19.90 | 20.47 | 0.000% | 17,335 | +22.570% |
| 2023-10-30 | 20.10 | 20.50 | 20.04 | 20.47 | +2.350% | 8,072 | +22.570% |
| 2023-10-27 | 20.00 | 20.88 | 19.66 | 20.00 | -0.917% | 26,245 | +25.450% |
| 2023-10-26 | 20.18 | 20.58 | 19.99 | 20.18 | +0.925% | 6,048 | +24.300% |
| 2023-10-25 | 19.77 | 20.15 | 19.68 | 20.00 | -0.498% | 31,791 | +25.450% |
| 2023-10-24 | 20.47 | 20.47 | 19.91 | 20.10 | +0.500% | 5,196 | +24.826% |
| 2023-10-23 | 20.03 | 20.14 | 19.64 | 20.00 | -0.299% | 5,498 | +25.450% |
| 2023-10-20 | 20.02 | 20.06 | 20.02 | 20.06 | +0.050% | 1,216 | +25.075% |
| 2023-10-19 | 20.50 | 20.55 | 20.00 | 20.05 | -0.509% | 35,678 | +25.137% |
| 2023-10-18 | 20.09 | 20.49 | 19.78 | 20.15 | -1.358% | 18,683 | +24.501% |
| 2023-10-17 | 20.64 | 20.64 | 20.41 | 20.43 | +0.789% | 7,337 | +22.810% |
| 2023-10-16 | 20.50 | 20.50 | 20.27 | 20.27 | -0.049% | 7,275 | +23.779% |
| 2023-10-13 | 20.69 | 20.69 | 20.14 | 20.28 | -0.442% | 10,031 | +23.718% |
| 2023-10-12 | 20.22 | 20.43 | 20.22 | 20.37 | -0.876% | 2,515 | +23.171% |
| 2023-10-11 | 20.44 | 20.84 | 20.44 | 20.55 | -0.629% | 2,715 | +22.092% |
| 2023-10-10 | 20.30 | 21.00 | 20.30 | 20.68 | +1.872% | 5,934 | +21.325% |
| 2023-10-09 | 20.78 | 20.94 | 19.90 | 20.30 | +0.346% | 16,440 | +23.596% |
| 2023-10-06 | 20.20 | 20.23 | 20.00 | 20.23 | +0.422% | 37,991 | +24.024% |
| 2023-10-05 | 20.37 | 20.37 | 20.14 | 20.14 | +1.028% | 6,534 | +24.547% |
| 2023-10-04 | 20.00 | 20.04 | 19.83 | 19.94 | +0.504% | 3,234 | +25.827% |
| 2023-10-03 | 19.74 | 19.99 | 19.44 | 19.84 | -0.302% | 12,119 | +26.462% |
| 2023-10-02 | 20.15 | 20.15 | 19.77 | 19.90 | -0.995% | 5,918 | +26.080% |
| 2023-09-29 | 20.00 | 20.40 | 19.95 | 20.10 | +1.362% | 28,740 | +24.826% |
| 2023-09-28 | 20.00 | 20.00 | 19.83 | 19.83 | -1.097% | 3,728 | +26.525% |
| 2023-09-27 | 20.13 | 20.13 | 20.00 | 20.05 | -0.199% | 12,719 | +25.137% |
| 2023-09-26 | 20.30 | 20.30 | 19.98 | 20.09 | -0.643% | 18,907 | +24.888% |
| 2023-09-25 | 20.19 | 21.00 | 20.10 | 20.22 | -0.688% | 71,526 | +24.085% |
| 2023-09-22 | 19.45 | 21.31 | 19.45 | 20.36 | +3.613% | 13,878 | +23.232% |
| 2023-09-21 | 19.65 | 19.65 | 19.65 | 19.65 | -0.758% | 364 | +27.684% |
| 2023-09-20 | 19.50 | 19.98 | 19.50 | 19.80 | +1.538% | 6,330 | +26.717% |
| 2023-09-19 | 19.49 | 19.50 | 19.11 | 19.50 | +0.515% | 2,664 | +28.667% |
| 2023-09-18 | 19.32 | 19.40 | 19.00 | 19.40 | +0.362% | 2,626 | +29.330% |
| 2023-09-15 | 19.11 | 19.33 | 19.00 | 19.33 | +0.311% | 20,827 | +29.798% |
| 2023-09-14 | 18.71 | 19.31 | 18.71 | 19.27 | +2.773% | 6,102 | +30.202% |
| 2023-09-13 | 18.75 | 18.75 | 18.55 | 18.75 | +0.107% | 28,188 | +33.813% |
| 2023-09-12 | 19.20 | 19.20 | 18.73 | 18.73 | -0.213% | 1,677 | +33.956% |
| 2023-09-11 | 18.74 | 18.77 | 18.74 | 18.77 | +0.107% | 726 | +33.671% |
| 2023-09-08 | 18.55 | 18.75 | 18.50 | 18.75 | +0.267% | 4,975 | +33.813% |
| 2023-09-07 | 18.51 | 18.91 | 18.51 | 18.70 | -0.267% | 2,116 | +34.171% |
| 2023-09-06 | 18.64 | 18.75 | 18.63 | 18.75 | -0.398% | 3,429 | +33.813% |
| 2023-09-05 | 18.90 | 18.99 | 18.61 | 18.82 | -0.607% | 5,108 | +33.280% |
| 2023-09-01 | 19.03 | 19.41 | 18.94 | 18.94 | +1.121% | 3,520 | +32.471% |
| 2023-08-31 | 19.28 | 19.36 | 18.73 | 18.73 | +0.591% | 2,762 | +33.956% |
| 2023-08-30 | 18.54 | 18.89 | 18.33 | 18.62 | -0.428% | 31,716 | +34.748% |
| 2023-08-29 | 18.73 | 18.73 | 18.68 | 18.70 | -1.579% | 2,457 | +34.171% |
| 2023-08-28 | 18.36 | 19.03 | 18.36 | 19.00 | +1.171% | 1,609 | +32.053% |
| 2023-08-25 | 18.78 | 18.78 | 18.78 | 18.78 | 0.000% | 97 | +33.600% |
| 2023-08-24 | 18.31 | 18.91 | 18.31 | 18.78 | -0.582% | 23,353 | +33.600% |
| 2023-08-23 | 19.01 | 19.10 | 18.66 | 18.89 | +0.747% | 5,215 | +32.822% |
| 2023-08-22 | 18.68 | 18.87 | 18.60 | 18.75 | -1.781% | 10,296 | +33.813% |
| 2023-08-21 | 18.91 | 19.09 | 18.85 | 19.09 | +2.304% | 1,716 | +31.430% |
| 2023-08-18 | 18.79 | 18.80 | 18.66 | 18.66 | -0.639% | 1,580 | +34.459% |
| 2023-08-17 | 19.10 | 19.10 | 18.60 | 18.78 | +0.482% | 3,803 | +33.600% |
| 2023-08-16 | 18.75 | 18.75 | 18.48 | 18.69 | +1.576% | 22,591 | +34.243% |
| 2023-08-15 | 18.36 | 18.48 | 18.36 | 18.40 | -0.541% | 1,850 | +36.359% |
| 2023-08-14 | 18.50 | 18.51 | 18.22 | 18.50 | 0.000% | 27,447 | +35.622% |
| 2023-08-11 | 18.43 | 18.74 | 18.43 | 18.50 | -0.431% | 18,997 | +35.622% |
| 2023-08-10 | 18.49 | 18.58 | 18.25 | 18.58 | +0.432% | 7,707 | +35.038% |
| 2023-08-09 | 18.61 | 18.73 | 18.05 | 18.50 | -0.538% | 12,299 | +35.622% |
| 2023-08-08 | 18.81 | 18.81 | 18.60 | 18.60 | -1.116% | 5,387 | +34.892% |
| 2023-08-07 | 18.80 | 19.00 | 18.80 | 18.81 | 0.000% | 4,035 | +33.386% |
| 2023-08-04 | 18.97 | 19.05 | 18.78 | 18.81 | +0.588% | 11,058 | +33.386% |
| 2023-08-03 | 18.68 | 18.87 | 18.67 | 18.70 | +0.107% | 6,315 | +34.171% |
| 2023-08-02 | 18.69 | 18.69 | 18.52 | 18.68 | +0.430% | 3,754 | +34.315% |
| 2023-08-01 | 18.50 | 18.92 | 18.35 | 18.60 | +0.595% | 2,474 | +34.892% |
| 2023-07-31 | 18.23 | 18.50 | 18.11 | 18.49 | -0.911% | 4,155 | +35.695% |
| 2023-07-28 | 17.89 | 19.25 | 17.89 | 18.66 | +5.663% | 7,835 | +34.459% |
| 2023-07-27 | 17.66 | 17.66 | 17.66 | 17.66 | -1.286% | 732 | +42.072% |
| 2023-07-26 | 17.20 | 17.89 | 17.18 | 17.89 | +4.927% | 3,917 | +40.246% |
| 2023-07-25 | 17.41 | 17.41 | 17.05 | 17.05 | -0.583% | 3,458 | +47.155% |
| 2023-07-24 | 17.39 | 17.39 | 17.15 | 17.15 | +0.646% | 9,458 | +46.297% |
| 2023-07-21 | 17.01 | 17.04 | 17.01 | 17.04 | -1.332% | 2,870 | +47.242% |
| 2023-07-20 | 17.14 | 17.50 | 17.14 | 17.27 | -0.231% | 1,306 | +45.281% |
| 2023-07-19 | 17.20 | 17.50 | 16.90 | 17.31 | +1.051% | 3,499 | +44.945% |
| 2023-07-18 | 16.65 | 17.27 | 16.65 | 17.13 | +4.643% | 6,432 | +46.468% |
| 2023-07-17 | 16.34 | 16.95 | 16.31 | 16.37 | +0.122% | 2,333 | +53.268% |
| 2023-07-14 | 16.25 | 16.35 | 15.97 | 16.35 | +2.188% | 18,166 | +53.456% |
| 2023-07-13 | 15.66 | 16.25 | 15.66 | 16.00 | +1.266% | 6,736 | +56.813% |
| 2023-07-12 | 15.52 | 15.97 | 15.50 | 15.80 | +1.935% | 6,441 | +58.797% |
| 2023-07-11 | 15.54 | 15.54 | 15.06 | 15.50 | +1.639% | 4,204 | +61.871% |
| 2023-07-10 | 15.49 | 15.49 | 15.25 | 15.25 | -4.688% | 2,281 | +64.525% |
| 2023-07-07 | 15.57 | 16.31 | 15.57 | 16.00 | +1.846% | 10,990 | +56.813% |
| 2023-07-06 | 15.35 | 15.75 | 15.35 | 15.71 | -0.254% | 2,745 | +59.707% |
| 2023-07-05 | 15.83 | 15.84 | 15.70 | 15.75 | -0.253% | 12,193 | +59.302% |
| 2023-07-03 | 15.39 | 15.90 | 15.36 | 15.79 | +5.267% | 7,861 | +58.898% |
| 2023-06-30 | 14.95 | 15.20 | 14.88 | 15.00 | +0.604% | 12,094 | +67.267% |
| 2023-06-29 | 14.53 | 14.91 | 14.52 | 14.91 | +3.758% | 3,792 | +68.276% |
| 2023-06-28 | 14.40 | 14.55 | 14.36 | 14.37 | -1.169% | 3,352 | +74.600% |
| 2023-06-27 | 14.61 | 14.76 | 14.54 | 14.54 | +1.253% | 4,109 | +72.558% |
| 2023-06-26 | 14.25 | 14.52 | 14.25 | 14.36 | +1.056% | 1,233 | +74.721% |
| 2023-06-23 | 14.05 | 14.29 | 14.01 | 14.21 | +0.282% | 10,265 | +76.566% |
| 2023-06-22 | 14.89 | 14.89 | 14.17 | 14.17 | -2.745% | 3,686 | +77.064% |
| 2023-06-21 | 15.19 | 15.19 | 14.42 | 14.57 | +1.604% | 17,541 | +72.203% |
| 2023-06-20 | 14.88 | 14.88 | 14.34 | 14.34 | -4.527% | 18,221 | +74.965% |
| 2023-06-16 | 14.56 | 15.02 | 14.52 | 15.02 | +1.693% | 18,463 | +67.044% |
| 2023-06-15 | 14.56 | 14.85 | 14.50 | 14.77 | +1.442% | 16,229 | +69.871% |
| 2023-06-14 | 14.91 | 14.91 | 14.56 | 14.56 | -1.821% | 7,655 | +72.321% |
| 2023-06-13 | 14.90 | 15.15 | 14.55 | 14.83 | -0.269% | 23,967 | +69.184% |
| 2023-06-12 | 15.31 | 15.41 | 14.81 | 14.87 | -2.683% | 8,689 | +68.729% |
| 2023-06-09 | 15.05 | 15.38 | 15.05 | 15.28 | +1.326% | 16,125 | +64.202% |
| 2023-06-08 | 15.38 | 15.46 | 15.01 | 15.08 | -2.898% | 18,456 | +66.379% |
| 2023-06-07 | 15.16 | 15.53 | 14.91 | 15.53 | +3.533% | 13,807 | +61.558% |
| 2023-06-06 | 15.21 | 15.21 | 14.91 | 15.00 | 0.000% | 35,363 | +67.267% |
| 2023-06-05 | 15.40 | 15.40 | 14.82 | 15.00 | -2.439% | 13,976 | +67.267% |
| 2023-06-02 | 14.60 | 15.39 | 14.60 | 15.38 | +4.806% | 9,690 | +63.187% |
| 2023-06-01 | 14.71 | 14.71 | 14.50 | 14.67 | +1.172% | 2,901 | +71.029% |
| 2023-05-31 | 14.71 | 14.71 | 14.25 | 14.50 | -1.091% | 22,514 | +73.034% |
| 2023-05-30 | 14.50 | 14.66 | 14.44 | 14.66 | +1.103% | 7,364 | +71.146% |
| 2023-05-26 | 14.38 | 14.64 | 14.30 | 14.50 | 0.000% | 11,111 | +73.034% |
| 2023-05-25 | 14.50 | 14.55 | 14.28 | 14.50 | +1.045% | 7,350 | +73.034% |
| 2023-05-24 | 14.25 | 14.40 | 14.25 | 14.35 | -0.623% | 21,862 | +74.843% |
| 2023-05-23 | 14.25 | 14.53 | 14.21 | 14.44 | +1.333% | 30,200 | +73.753% |
| 2023-05-22 | 14.22 | 14.59 | 14.21 | 14.25 | 0.000% | 19,840 | +76.070% |
| 2023-05-19 | 14.31 | 14.35 | 13.99 | 14.25 | +1.064% | 14,701 | +76.070% |
| 2023-05-18 | 14.10 | 14.30 | 14.10 | 14.10 | -0.212% | 4,747 | +77.943% |
| 2023-05-17 | 13.65 | 14.26 | 13.60 | 14.13 | +3.897% | 19,291 | +77.565% |
| 2023-05-16 | 13.54 | 13.63 | 13.54 | 13.60 | -0.512% | 19,762 | +84.485% |
| 2023-05-15 | 13.40 | 13.67 | 13.40 | 13.67 | +2.320% | 6,782 | +83.541% |
| 2023-05-12 | 13.72 | 13.72 | 13.31 | 13.36 | -1.765% | 6,951 | +87.799% |
| 2023-05-11 | 13.65 | 13.76 | 13.39 | 13.60 | -0.073% | 9,796 | +84.485% |
| 2023-05-10 | 13.80 | 14.30 | 13.45 | 13.61 | +0.147% | 25,370 | +84.350% |
| 2023-05-09 | 13.90 | 13.90 | 13.52 | 13.59 | -1.664% | 11,337 | +84.621% |
| 2023-05-08 | 14.34 | 14.34 | 13.55 | 13.82 | -3.492% | 18,205 | +81.548% |
| 2023-05-05 | 13.51 | 15.05 | 13.51 | 14.32 | +8.649% | 26,648 | +75.209% |
| 2023-05-04 | 14.71 | 14.75 | 12.78 | 13.18 | -7.703% | 81,709 | +90.364% |
| 2023-05-03 | 14.57 | 14.58 | 14.20 | 14.28 | -1.990% | 46,516 | +75.700% |
| 2023-05-02 | 16.55 | 16.55 | 14.22 | 14.57 | -12.070% | 80,039 | +72.203% |
| 2023-05-01 | 17.36 | 17.38 | 16.48 | 16.57 | -6.172% | 53,613 | +51.418% |
| 2023-04-28 | 17.69 | 17.70 | 17.41 | 17.66 | +0.914% | 48,040 | +42.072% |
| 2023-04-27 | 17.36 | 17.50 | 17.22 | 17.50 | +1.803% | 47,357 | +43.371% |
| 2023-04-26 | 18.15 | 18.15 | 17.16 | 17.19 | -2.330% | 14,998 | +45.957% |
| 2023-04-25 | 17.92 | 17.95 | 17.52 | 17.60 | -2.331% | 24,850 | +42.557% |
| 2023-04-24 | 17.95 | 18.44 | 17.89 | 18.02 | +0.614% | 27,904 | +39.234% |
| 2023-04-21 | 18.15 | 18.39 | 17.06 | 17.91 | -2.185% | 13,507 | +40.089% |
| 2023-04-20 | 17.95 | 18.36 | 17.92 | 18.31 | +1.722% | 10,610 | +37.029% |
| 2023-04-19 | 17.80 | 18.12 | 17.80 | 18.00 | +1.067% | 19,745 | +39.389% |
| 2023-04-18 | 17.85 | 18.08 | 17.81 | 17.81 | -1.056% | 7,408 | +40.876% |
| 2023-04-17 | 17.96 | 18.11 | 17.85 | 18.00 | +1.067% | 13,259 | +39.389% |
| 2023-04-14 | 17.80 | 18.17 | 17.77 | 17.81 | +0.225% | 29,182 | +40.876% |
| 2023-04-13 | 17.79 | 18.07 | 17.74 | 17.77 | -0.281% | 134,849 | +41.193% |
| 2023-04-12 | 18.32 | 19.20 | 17.78 | 17.82 | -2.729% | 31,752 | +40.797% |
| 2023-04-11 | 18.27 | 18.80 | 18.14 | 18.32 | +0.329% | 10,022 | +36.954% |
| 2023-04-10 | 18.41 | 18.80 | 18.00 | 18.26 | -0.815% | 36,305 | +37.404% |
| 2023-04-06 | 18.79 | 18.84 | 18.39 | 18.41 | -1.075% | 9,128 | +36.285% |
| 2023-04-05 | 18.61 | 19.97 | 18.44 | 18.61 | -0.852% | 12,502 | +34.820% |
| 2023-04-04 | 18.85 | 19.00 | 18.65 | 18.77 | -1.211% | 40,716 | +33.671% |
| 2023-04-03 | 19.51 | 19.51 | 18.78 | 19.00 | -2.614% | 30,979 | +32.053% |
| 2023-03-31 | 19.67 | 19.92 | 19.34 | 19.51 | -0.256% | 12,551 | +28.601% |
| 2023-03-30 | 20.01 | 20.21 | 19.56 | 19.56 | -2.004% | 11,748 | +28.272% |
| 2023-03-29 | 20.25 | 20.25 | 19.96 | 19.96 | -0.499% | 12,735 | +25.701% |
| 2023-03-28 | 20.22 | 20.56 | 20.06 | 20.06 | -0.199% | 21,015 | +25.075% |
| 2023-03-27 | 19.99 | 20.95 | 19.92 | 20.10 | +1.464% | 43,601 | +24.826% |
| 2023-03-24 | 19.77 | 20.09 | 19.56 | 19.81 | -0.151% | 45,306 | +26.653% |
| 2023-03-23 | 19.77 | 20.30 | 19.76 | 19.84 | +0.202% | 18,370 | +26.462% |
| 2023-03-22 | 19.90 | 20.12 | 19.57 | 19.80 | -0.851% | 31,769 | +26.717% |
| 2023-03-21 | 19.93 | 20.23 | 19.93 | 19.97 | +0.808% | 74,588 | +25.638% |
| 2023-03-20 | 20.00 | 20.35 | 19.81 | 19.81 | -0.950% | 15,600 | +26.653% |
| 2023-03-17 | 20.66 | 20.78 | 19.47 | 20.00 | -3.195% | 55,236 | +25.450% |
| 2023-03-16 | 20.72 | 21.00 | 20.60 | 20.66 | +0.243% | 25,942 | +21.442% |
| 2023-03-15 | 21.10 | 22.00 | 20.61 | 20.61 | -2.875% | 17,528 | +21.737% |
| 2023-03-14 | 21.71 | 22.50 | 21.22 | 21.22 | -1.850% | 32,390 | +18.238% |
| 2023-03-13 | 23.69 | 23.69 | 21.31 | 21.62 | -8.776% | 29,297 | +16.050% |
| 2023-03-10 | 24.52 | 24.70 | 23.60 | 23.70 | -4.242% | 26,446 | +5.865% |
| 2023-03-09 | 25.27 | 25.46 | 24.10 | 24.75 | -1.708% | 25,627 | +1.374% |
| 2023-03-08 | 25.20 | 25.33 | 25.03 | 25.18 | +0.159% | 12,676 | -0.357% |
| 2023-03-07 | 25.31 | 25.33 | 24.82 | 25.14 | -0.868% | 12,708 | -0.199% |
| 2023-03-06 | 25.36 | 25.48 | 25.23 | 25.36 | -0.393% | 5,325 | -1.065% |
| 2023-03-03 | 25.36 | 25.46 | 25.32 | 25.46 | +0.315% | 2,271 | -1.453% |
| 2023-03-02 | 25.50 | 25.55 | 25.28 | 25.38 | -0.471% | 10,339 | -1.143% |
| 2023-03-01 | 25.57 | 25.57 | 25.36 | 25.50 | +0.196% | 13,037 | -1.608% |
| 2023-02-28 | 25.57 | 25.70 | 25.33 | 25.45 | -0.508% | 17,878 | -1.415% |
| 2023-02-27 | 25.27 | 25.65 | 25.19 | 25.58 | +1.227% | 7,093 | -1.916% |
| 2023-02-24 | 25.31 | 25.36 | 25.21 | 25.27 | -0.863% | 7,484 | -0.712% |
| 2023-02-23 | 25.64 | 25.64 | 25.25 | 25.49 | +1.111% | 4,653 | -1.569% |
| 2023-02-22 | 25.33 | 25.33 | 25.21 | 25.21 | -0.474% | 4,640 | -0.476% |
| 2023-02-21 | 25.33 | 25.50 | 25.17 | 25.33 | +0.476% | 11,923 | -0.947% |
| 2023-02-17 | 25.35 | 25.65 | 25.11 | 25.21 | -0.474% | 8,215 | -0.476% |
| 2023-02-16 | 25.21 | 25.70 | 25.21 | 25.33 | +0.317% | 10,320 | -0.947% |
| 2023-02-15 | 25.39 | 25.70 | 25.11 | 25.25 | -0.551% | 48,272 | -0.634% |
| 2023-02-14 | 25.39 | 25.44 | 25.31 | 25.39 | 0.000% | 8,347 | -1.182% |
| 2023-02-13 | 25.45 | 25.45 | 25.14 | 25.39 | +0.356% | 8,339 | -1.182% |
| 2023-02-10 | 25.27 | 25.39 | 25.11 | 25.30 | +0.119% | 7,481 | -0.830% |
| 2023-02-09 | 25.44 | 25.59 | 25.21 | 25.27 | 0.000% | 12,095 | -0.712% |