Dark

CECO
Ceco Environmental Corp
stock NASDAQ

At Close

May 9, 2025 3:59:57 PM EDT

25.01USD-1.922%(-0.49)169,094

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 6, 2025 9:02:30 AM EDT

24.60USD-3.529%(-0.90)0

After-hours

May 9, 2025 4:00:30 PM EDT

25.01USD0.000%(0.00)765

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	25.59	25.660000	24.71000	25.01	-1.922%	169,094	0.000%
2025-05-08	25.74	25.935000	25.03000	25.50	+0.315%	209,440	-1.922%
2025-05-07	25.39	25.650000	24.76971	25.42	-0.039%	254,359	-1.613%
2025-05-06	25.15	25.985000	24.79000	25.43	+0.276%	252,363	-1.652%
2025-05-05	25.73	26.150000	25.15000	25.36	-2.160%	420,654	-1.380%
2025-05-02	24.84	26.180000	24.66000	25.92	+6.186%	533,393	-3.511%
2025-05-01	23.71	24.630000	23.31000	24.41	+2.606%	419,845	+2.458%
2025-04-30	22.73	24.130000	21.97500	23.79	+6.491%	609,304	+5.128%
2025-04-29	21.47	23.510000	21.00000	22.34	+16.354%	776,668	+11.952%
2025-04-28	19.99	20.189538	19.15000	19.20	-3.663%	323,851	+30.260%
2025-04-25	19.22	19.960000	18.72190	19.93	+2.732%	243,495	+25.489%
2025-04-24	18.83	19.485000	18.65000	19.40	+3.688%	209,151	+28.918%
2025-04-23	19.46	19.930000	18.69000	18.71	-0.320%	310,075	+33.672%
2025-04-22	18.24	19.110000	18.05000	18.77	+4.452%	239,665	+33.245%
2025-04-21	19.07	19.070000	17.56790	17.97	-7.180%	243,275	+39.176%
2025-04-17	19.68	20.270000	19.01000	19.36	-1.726%	300,543	+29.184%
2025-04-16	20.46	20.870000	19.51500	19.70	-3.762%	421,126	+26.954%
2025-04-15	20.43	20.800000	19.92000	20.47	-0.438%	176,202	+22.179%
2025-04-14	20.73	21.054200	20.00000	20.56	+0.982%	229,908	+21.644%
2025-04-11	19.91	20.430000	19.40000	20.36	+2.260%	161,049	+22.839%
2025-04-10	20.01	20.515000	19.45000	19.91	-3.770%	215,120	+25.615%
2025-04-09	19.48	21.035000	18.91000	20.69	+8.042%	358,810	+20.880%
2025-04-08	20.34	20.999600	18.90000	19.15	-1.136%	240,645	+30.601%
2025-04-07	19.17	20.760000	18.65500	19.37	-2.172%	333,085	+29.117%
2025-04-04	19.13	19.840000	18.43770	19.80	-1.049%	528,244	+26.313%
2025-04-03	20.30	20.670000	19.67000	20.01	-6.276%	413,418	+24.988%
2025-04-02	22.55	22.985000	21.33000	21.35	-7.536%	430,724	+17.143%
2025-04-01	22.85	23.605000	22.57000	23.09	+1.272%	337,822	+8.315%
2025-03-31	23.04	23.200000	22.44080	22.80	-3.797%	767,989	+9.693%
2025-03-28	24.47	24.600000	23.57000	23.70	-3.502%	282,590	+5.527%
2025-03-27	24.13	24.770000	23.26000	24.56	+1.656%	284,737	+1.832%
2025-03-26	24.12	24.210000	23.61000	24.16	+0.166%	220,863	+3.518%
2025-03-25	24.90	24.900000	23.42000	24.12	-4.057%	324,194	+3.690%
2025-03-24	24.74	25.320000	24.70000	25.14	+3.414%	220,889	-0.517%
2025-03-21	23.80	24.440000	23.27000	24.31	+1.715%	776,834	+2.879%
2025-03-20	23.98	24.490000	23.84000	23.90	-1.321%	108,913	+4.644%
2025-03-19	23.40	24.575000	23.10000	24.22	+3.152%	217,963	+3.262%
2025-03-18	23.37	23.690000	23.08000	23.48	-0.085%	153,088	+6.516%
2025-03-17	23.44	23.900000	23.20500	23.50	+1.075%	141,187	+6.426%
2025-03-14	23.14	23.410000	22.89000	23.25	+1.617%	177,182	+7.570%
2025-03-13	23.37	23.400000	22.33000	22.88	-2.013%	192,391	+9.309%
2025-03-12	23.20	23.850000	22.90000	23.35	+1.787%	196,653	+7.109%
2025-03-11	23.34	23.735000	22.34110	22.94	-1.248%	322,925	+9.024%
2025-03-10	23.89	23.950000	22.76500	23.23	-4.167%	264,794	+7.663%
2025-03-07	24.26	24.499900	23.59000	24.24	-1.061%	186,335	+3.177%
2025-03-06	24.17	24.760000	24.00000	24.50	-1.130%	177,790	+2.082%
2025-03-05	24.12	24.830000	24.00000	24.78	+1.891%	221,788	+0.928%
2025-03-04	23.82	24.480000	23.22000	24.32	0.000%	276,814	+2.837%
2025-03-03	24.88	24.976300	24.09000	24.32	-2.251%	236,222	+2.837%
2025-02-28	24.96	25.240000	24.74370	24.88	-1.191%	267,378	+0.523%
2025-02-27	25.21	25.803000	24.83000	25.18	+2.692%	301,728	-0.675%
2025-02-26	24.75	25.890000	24.45000	24.52	+0.041%	463,122	+1.998%
2025-02-25	24.35	26.090000	23.31000	24.51	+8.212%	748,275	+2.040%
2025-02-24	23.27	23.270000	22.59000	22.65	-1.522%	398,250	+10.419%
2025-02-21	24.63	24.630000	22.97000	23.00	-4.801%	212,684	+8.739%
2025-02-20	24.76	24.785000	24.12000	24.16	-3.050%	166,993	+3.518%
2025-02-19	24.68	25.285000	24.68000	24.92	+0.728%	184,967	+0.361%
2025-02-18	24.31	25.500000	23.76010	24.74	+1.937%	273,664	+1.091%
2025-02-14	25.78	26.075000	24.13000	24.27	-4.562%	280,591	+3.049%
2025-02-13	25.94	26.048400	25.39000	25.43	-1.051%	118,239	-1.652%
2025-02-12	25.73	26.355000	25.60000	25.70	-2.244%	184,704	-2.685%
2025-02-11	26.76	27.380000	26.20000	26.29	-3.274%	214,683	-4.869%
2025-02-10	27.60	27.875000	27.08000	27.18	-0.948%	185,976	-7.984%
2025-02-07	28.46	28.700000	27.17500	27.44	-3.618%	204,781	-8.856%
2025-02-06	28.94	28.965000	28.44000	28.47	-0.420%	168,196	-12.153%
2025-02-05	28.28	28.780000	28.18000	28.59	+1.708%	178,015	-12.522%
2025-02-04	28.12	28.505000	27.67500	28.11	-0.531%	212,282	-11.028%
2025-02-03	27.54	29.020000	27.40000	28.26	-0.212%	218,216	-11.500%
2025-01-31	29.04	29.240000	28.15000	28.32	-2.109%	230,992	-11.688%
2025-01-30	29.31	29.650000	28.64000	28.93	-0.035%	183,369	-13.550%
2025-01-29	28.32	29.270000	27.79000	28.94	+2.081%	229,022	-13.580%
2025-01-28	28.41	28.490000	27.87500	28.35	-0.070%	261,248	-11.781%
2025-01-27	28.50	29.260000	28.34000	28.37	-3.993%	264,497	-11.843%
2025-01-24	30.52	30.970000	29.48000	29.55	-2.892%	237,826	-15.364%
2025-01-23	29.37	30.535000	28.68000	30.43	+2.943%	249,992	-17.811%
2025-01-22	30.66	31.220000	29.36000	29.56	-3.964%	550,095	-15.392%
2025-01-21	29.81	31.060000	29.81000	30.78	+3.986%	452,955	-18.746%
2025-01-17	28.06	30.500000	25.73000	29.60	-7.932%	1,748,453	-15.507%
2025-01-16	31.87	32.225000	31.58000	32.15	+1.005%	151,815	-22.208%
2025-01-15	32.15	32.360000	31.59000	31.83	+1.791%	292,762	-21.426%
2025-01-14	31.08	31.664700	30.89000	31.27	+2.023%	203,220	-20.019%
2025-01-13	30.55	31.180000	30.27000	30.65	-1.288%	270,356	-18.401%
2025-01-10	30.99	31.390000	30.47000	31.05	-2.266%	282,230	-19.452%
2025-01-08	31.84	31.890000	31.05000	31.77	-1.213%	175,238	-21.278%
2025-01-07	32.92	33.400000	31.51000	32.16	-2.011%	230,346	-22.233%
2025-01-06	32.46	33.420000	32.33000	32.82	+3.828%	260,214	-23.796%
2025-01-03	31.44	32.260000	31.07500	31.61	+0.669%	251,885	-20.879%
2025-01-02	30.25	31.500000	30.06000	31.40	+3.870%	230,894	-20.350%
2024-12-31	30.59	30.600000	30.07500	30.23	-0.885%	264,916	-17.268%
2024-12-30	29.35	31.180000	28.70000	30.50	+3.495%	346,316	-18.000%
2024-12-27	29.41	29.530000	28.75000	29.47	-0.237%	131,388	-15.134%
2024-12-26	29.20	29.680000	29.09500	29.54	+0.785%	98,142	-15.335%
2024-12-24	28.83	29.330000	28.52000	29.31	+1.948%	95,104	-14.671%
2024-12-23	29.18	29.220000	28.19000	28.75	-2.509%	194,917	-13.009%
2024-12-20	29.02	30.290000	29.02000	29.49	-0.034%	301,003	-15.192%
2024-12-19	29.49	29.980000	28.84000	29.50	+1.062%	332,474	-15.220%
2024-12-18	31.30	31.460000	29.14500	29.19	-6.442%	288,931	-14.320%
2024-12-17	31.56	31.788600	30.92000	31.20	-1.887%	207,659	-19.840%
2024-12-16	32.05	32.580000	31.56000	31.80	-0.965%	260,680	-21.352%
2024-12-13	32.53	32.638300	31.84000	32.11	-1.864%	197,581	-22.111%
2024-12-12	34.51	34.845000	32.71000	32.72	-5.187%	346,205	-23.564%
2024-12-11	33.99	35.160000	33.54000	34.51	+2.525%	323,205	-27.528%
2024-12-10	32.80	34.250000	32.30000	33.66	+2.716%	355,983	-25.698%
2024-12-09	33.00	33.260000	32.31000	32.77	+0.092%	208,906	-23.680%
2024-12-06	32.97	32.970000	32.32000	32.74	+0.122%	257,391	-23.610%
2024-12-05	32.75	33.000000	31.91000	32.70	-0.274%	225,398	-23.517%
2024-12-04	32.17	33.000000	31.77000	32.79	+1.611%	258,156	-23.727%
2024-12-03	32.09	32.320000	31.42120	32.27	+0.749%	238,833	-22.498%
2024-12-02	32.06	32.820000	31.76500	32.03	-0.062%	306,887	-21.917%
2024-11-29	31.96	32.495000	31.90500	32.05	+0.533%	190,035	-21.966%
2024-11-27	32.73	32.730000	31.23000	31.88	-1.726%	230,460	-21.550%
2024-11-26	32.77	33.000000	31.93000	32.44	-1.667%	289,129	-22.904%
2024-11-25	31.62	33.520000	31.50500	32.99	+5.198%	452,859	-24.189%
2024-11-22	30.37	31.380000	30.05500	31.36	+3.841%	306,348	-20.249%
2024-11-21	30.00	30.860000	29.33000	30.20	+0.767%	284,757	-17.185%
2024-11-20	29.79	30.220000	29.44110	29.97	+0.943%	547,691	-16.550%
2024-11-19	27.91	29.920000	27.62000	29.69	+4.616%	550,730	-15.763%
2024-11-18	27.20	28.520000	27.11500	28.38	+4.338%	561,921	-11.875%
2024-11-15	26.15	27.420000	25.83000	27.20	+4.215%	472,569	-8.051%
2024-11-14	25.90	26.230000	25.53000	26.10	+1.399%	333,473	-4.176%
2024-11-13	24.81	26.190000	24.81000	25.74	+2.509%	342,896	-2.836%
2024-11-12	25.54	26.360000	24.75000	25.11	-1.952%	287,871	-0.398%
2024-11-11	25.09	25.950000	24.68000	25.61	+2.113%	259,406	-2.343%
2024-11-08	25.16	25.390000	24.61010	25.08	-0.830%	232,434	-0.279%
2024-11-07	25.13	25.670000	24.74000	25.29	+1.079%	293,079	-1.107%
2024-11-06	23.79	25.370000	23.79000	25.02	+9.930%	321,400	-0.040%
2024-11-05	22.66	23.160000	22.46000	22.76	+0.044%	396,345	+9.886%
2024-11-04	23.12	24.110000	22.65500	22.75	-3.068%	707,139	+9.934%
2024-11-01	23.95	24.660000	23.13000	23.47	-1.387%	305,145	+6.562%
2024-10-31	24.53	24.660000	23.50000	23.80	-3.213%	461,459	+5.084%
2024-10-30	22.56	24.845000	22.42500	24.59	+8.998%	706,173	+1.708%
2024-10-29	22.53	24.000000	21.63000	22.56	-14.253%	1,000,815	+10.860%
2024-10-28	27.04	27.410000	26.08000	26.31	-1.718%	190,543	-4.941%
2024-10-25	26.70	27.235000	26.56000	26.77	+1.095%	138,565	-6.575%
2024-10-24	26.63	27.240000	26.45000	26.48	-0.226%	199,276	-5.551%
2024-10-23	26.12	26.800000	26.10000	26.54	+1.375%	142,430	-5.765%
2024-10-22	26.72	26.900000	26.18000	26.18	-2.495%	116,490	-4.469%
2024-10-21	26.94	27.190000	26.54000	26.85	-0.037%	192,165	-6.853%
2024-10-18	27.46	27.460000	26.46000	26.86	-2.114%	124,687	-6.888%
2024-10-17	26.70	27.700000	26.58430	27.44	+3.236%	164,357	-8.856%
2024-10-16	26.57	26.790000	26.33500	26.58	+1.296%	167,878	-5.907%
2024-10-15	26.95	27.030000	26.17000	26.24	-2.923%	204,623	-4.687%
2024-10-14	27.22	27.430000	26.71000	27.03	-0.844%	115,492	-7.473%
2024-10-11	27.37	27.980000	27.23000	27.26	-0.511%	147,584	-8.254%
2024-10-10	27.54	27.810000	27.29000	27.40	-1.686%	177,671	-8.723%
2024-10-09	27.48	27.955000	27.33000	27.87	+1.864%	131,799	-10.262%
2024-10-08	27.49	27.530000	27.10000	27.36	-0.073%	121,865	-8.589%
2024-10-07	27.41	27.480000	26.93500	27.38	-1.048%	96,755	-8.656%
2024-10-04	27.00	27.750000	26.55000	27.67	+4.731%	137,122	-9.613%
2024-10-03	26.90	27.030000	26.33520	26.42	-2.725%	137,490	-5.337%
2024-10-02	27.48	27.950000	27.13000	27.16	-1.914%	196,552	-7.916%
2024-10-01	28.17	28.170000	27.30000	27.69	-1.809%	157,057	-9.679%
2024-09-30	28.80	28.975000	27.76000	28.20	-2.792%	347,847	-11.312%
2024-09-27	28.83	29.400000	28.58000	29.01	+1.469%	176,159	-13.788%
2024-09-26	28.72	28.815000	28.29000	28.59	+0.847%	171,180	-12.522%
2024-09-25	28.02	28.740000	27.81000	28.35	+1.033%	173,458	-11.781%
2024-09-24	27.94	28.340000	27.80500	28.06	+1.373%	167,774	-10.870%
2024-09-23	28.49	28.490000	27.28000	27.68	-2.432%	171,382	-9.646%
2024-09-20	29.00	29.162600	28.18000	28.37	-2.172%	593,994	-11.843%
2024-09-19	28.91	29.130000	28.15000	29.00	+3.645%	176,213	-13.759%
2024-09-18	28.04	28.780000	27.90000	27.98	-0.427%	105,262	-10.615%
2024-09-17	28.80	28.990000	28.07000	28.10	-1.611%	180,296	-10.996%
2024-09-16	28.16	28.580000	27.87000	28.56	+1.854%	273,174	-12.430%
2024-09-13	27.89	28.270000	27.52000	28.04	+2.075%	132,730	-10.806%
2024-09-12	26.39	27.580000	25.95000	27.47	+4.648%	231,169	-8.955%
2024-09-11	25.90	26.560000	25.64000	26.25	+1.390%	213,691	-4.724%
2024-09-10	26.15	26.340000	25.72000	25.89	-0.154%	137,802	-3.399%
2024-09-09	24.92	26.040000	24.75000	25.93	+4.641%	244,822	-3.548%
2024-09-06	25.22	25.940000	24.72000	24.78	-2.094%	138,031	+0.928%
2024-09-05	26.37	26.720000	25.22000	25.31	-3.360%	214,422	-1.185%
2024-09-04	27.27	27.270000	26.08000	26.19	-4.936%	226,257	-4.506%
2024-09-03	28.72	28.735000	27.16000	27.55	-4.836%	253,712	-9.220%
2024-08-30	28.56	29.020000	28.38000	28.95	+2.152%	103,385	-13.610%
2024-08-29	28.15	28.762000	27.85000	28.34	+1.577%	98,886	-11.750%
2024-08-28	28.09	28.301000	27.74500	27.90	-0.712%	94,542	-10.358%
2024-08-27	28.14	28.675000	28.03000	28.10	-1.542%	107,162	-10.996%
2024-08-26	28.97	28.990000	28.21010	28.54	-0.384%	130,101	-12.369%
2024-08-23	27.75	29.060000	27.43600	28.65	+4.258%	129,876	-12.705%
2024-08-22	27.52	28.020000	27.18000	27.48	-0.218%	144,537	-8.988%
2024-08-21	27.49	27.790000	27.01600	27.54	+1.213%	80,990	-9.187%
2024-08-20	27.52	27.560000	26.97000	27.21	-1.162%	104,750	-8.085%
2024-08-19	27.74	27.880000	27.30000	27.53	-0.254%	95,723	-9.154%
2024-08-16	28.16	28.443400	27.56000	27.60	-2.128%	301,837	-9.384%
2024-08-15	27.70	28.395000	27.22500	28.20	+4.251%	206,373	-11.312%
2024-08-14	27.08	27.185000	26.52000	27.05	+0.297%	131,380	-7.542%
2024-08-13	27.96	28.150000	26.22000	26.97	-2.776%	283,290	-7.267%
2024-08-12	27.74	28.000000	27.41440	27.74	-0.036%	231,648	-9.841%
2024-08-09	27.58	27.850000	27.35500	27.75	-0.108%	126,988	-9.874%
2024-08-08	27.86	27.900000	27.36000	27.78	+1.018%	158,022	-9.971%
2024-08-07	27.64	27.820000	26.83000	27.50	+1.140%	256,575	-9.055%
2024-08-06	26.42	27.590000	26.23500	27.19	+3.345%	217,384	-8.018%
2024-08-05	25.82	26.730000	25.05000	26.31	-4.812%	366,914	-4.941%
2024-08-02	27.45	28.030000	27.20000	27.64	-3.052%	256,588	-9.515%
2024-08-01	28.93	29.490000	28.14500	28.51	-2.363%	280,866	-12.276%
2024-07-31	29.51	29.636400	27.90000	29.20	+3.878%	346,444	-14.349%
2024-07-30	29.49	30.500000	27.53000	28.11	-6.331%	861,333	-11.028%
2024-07-29	30.20	30.570000	29.50000	30.01	-0.728%	489,413	-16.661%
2024-07-26	30.40	30.440000	29.91000	30.23	+0.700%	203,188	-17.268%
2024-07-25	30.00	30.470000	29.54000	30.02	+0.502%	167,569	-16.689%
2024-07-24	29.97	30.490000	29.74000	29.87	-1.093%	213,861	-16.271%
2024-07-23	30.28	30.890000	30.18500	30.20	-0.165%	236,796	-17.185%
2024-07-22	29.25	30.620000	29.04000	30.25	+3.880%	265,795	-17.322%
2024-07-19	29.01	29.190000	28.53000	29.12	+0.103%	183,481	-14.114%
2024-07-18	29.30	29.550000	28.68500	29.09	-1.557%	258,573	-14.025%
2024-07-17	30.66	30.660000	29.55000	29.55	-4.462%	365,861	-15.364%
2024-07-16	29.83	31.550000	29.78000	30.93	+4.635%	417,344	-19.140%
2024-07-15	29.07	29.820000	28.78000	29.56	+2.284%	476,722	-15.392%
2024-07-12	29.00	29.459600	28.56000	28.90	+0.943%	367,538	-13.460%
2024-07-11	28.81	28.870000	28.25520	28.63	+1.166%	204,135	-12.644%
2024-07-10	27.93	28.430000	27.90000	28.30	+1.071%	176,018	-11.625%
2024-07-09	27.99	28.039900	27.59500	28.00	0.000%	204,830	-10.679%
2024-07-08	28.49	28.600000	27.72000	28.00	-1.616%	547,296	-10.679%
2024-07-05	28.14	28.540000	27.87000	28.46	+0.423%	182,234	-12.122%
2024-07-03	27.86	28.440000	27.59500	28.34	+1.250%	164,276	-11.750%
2024-07-02	27.98	28.260000	27.18010	27.99	-0.178%	390,986	-10.647%
2024-07-01	28.80	29.000000	27.87000	28.04	-2.808%	604,313	-10.806%
2024-06-28	27.48	29.110000	27.21000	28.85	+6.066%	2,371,267	-13.310%
2024-06-27	26.50	27.230000	26.28000	27.20	+2.836%	357,069	-8.051%
2024-06-26	26.03	26.690000	26.00000	26.45	+1.186%	298,059	-5.444%
2024-06-25	26.55	26.650000	25.62000	26.14	-1.172%	308,266	-4.323%
2024-06-24	24.78	26.520000	24.67500	26.45	+6.012%	457,790	-5.444%
2024-06-21	24.60	24.990000	24.10000	24.95	+1.837%	632,845	+0.240%
2024-06-20	24.08	24.570000	24.07000	24.50	+1.240%	259,578	+2.082%
2024-06-18	23.79	24.280000	23.51000	24.20	+1.171%	150,660	+3.347%
2024-06-17	23.24	24.260000	23.09010	23.92	+2.310%	176,116	+4.557%
2024-06-14	23.74	23.740000	23.22000	23.38	-2.988%	158,091	+6.972%
2024-06-13	23.63	24.140000	23.42000	24.10	+1.946%	140,944	+3.776%
2024-06-12	23.94	24.400000	23.55000	23.64	+1.546%	197,133	+5.795%
2024-06-11	23.13	23.510000	22.61000	23.28	+0.345%	219,327	+7.431%
2024-06-10	23.11	23.350000	22.93000	23.20	-0.727%	144,516	+7.802%
2024-06-07	23.23	23.820000	23.18000	23.37	0.000%	291,103	+7.018%
2024-06-06	24.31	24.395600	23.29000	23.37	-4.221%	285,156	+7.018%
2024-06-05	23.81	24.428000	23.67000	24.40	+3.215%	164,829	+2.500%
2024-06-04	24.45	24.530000	23.62000	23.64	-3.628%	140,734	+5.795%
2024-06-03	25.07	25.370000	24.31000	24.53	-1.998%	138,582	+1.957%
2024-05-31	25.01	25.160000	24.33000	25.03	+0.643%	346,839	-0.080%
2024-05-30	25.15	25.200000	24.64000	24.87	-1.074%	184,272	+0.563%
2024-05-29	24.92	25.430000	24.70000	25.14	-1.605%	183,159	-0.517%
2024-05-28	26.09	26.801500	25.28000	25.55	-1.503%	350,114	-2.114%
2024-05-24	25.09	26.040000	24.94000	25.94	+4.302%	255,594	-3.585%
2024-05-23	25.42	25.555000	24.78000	24.87	-0.719%	151,548	+0.563%
2024-05-22	25.15	25.630000	24.94000	25.05	-0.635%	325,801	-0.160%
2024-05-21	24.38	25.230000	24.04000	25.21	+2.856%	318,540	-0.793%
2024-05-20	24.79	25.050000	24.50500	24.51	-1.209%	260,752	+2.040%
2024-05-17	25.35	25.400000	24.46010	24.81	-2.053%	193,378	+0.806%
2024-05-16	25.04	25.340000	24.53000	25.33	+0.836%	273,291	-1.263%
2024-05-15	25.19	25.340000	24.88000	25.12	+1.209%	166,137	-0.438%
2024-05-14	24.71	25.060000	24.24000	24.82	+1.596%	141,917	+0.766%
2024-05-13	25.10	25.190000	24.41000	24.43	-1.927%	186,359	+2.374%
2024-05-10	24.73	24.940000	24.46000	24.91	+1.178%	160,305	+0.401%
2024-05-09	24.46	25.080000	24.32200	24.62	+0.736%	345,746	+1.584%
2024-05-08	23.46	24.900000	23.26150	24.44	+3.912%	427,556	+2.332%
2024-05-07	23.18	23.690000	23.10000	23.52	+1.951%	201,744	+6.335%
2024-05-06	22.56	23.640000	22.20000	23.07	+2.762%	407,347	+8.409%
2024-05-03	23.60	23.660000	21.85000	22.45	-2.264%	551,690	+11.403%
2024-05-02	22.55	23.070000	22.46000	22.97	+4.409%	326,235	+8.881%
2024-05-01	21.85	22.530000	21.35000	22.00	+1.758%	504,818	+13.682%
2024-04-30	21.35	23.455000	20.00000	21.62	-14.848%	1,042,371	+15.680%
2024-04-29	25.32	25.815000	25.11000	25.39	+0.276%	360,430	-1.497%
2024-04-26	25.61	25.726600	24.61500	25.32	+0.238%	280,076	-1.224%
2024-04-25	24.07	25.399400	23.75000	25.26	+4.079%	339,849	-0.990%
2024-04-24	23.69	24.300000	23.59000	24.27	+1.846%	192,952	+3.049%
2024-04-23	23.16	24.010000	23.16000	23.83	+2.849%	219,242	+4.952%
2024-04-22	23.11	23.350000	22.88000	23.17	+0.564%	202,249	+7.941%
2024-04-19	22.29	23.070000	22.06340	23.04	+3.041%	183,715	+8.550%
2024-04-18	23.07	23.350000	22.36000	22.36	-3.245%	198,192	+11.852%
2024-04-17	23.53	23.820000	22.92000	23.11	-1.408%	163,277	+8.222%
2024-04-16	22.86	23.570000	22.70000	23.44	+1.692%	222,429	+6.698%
2024-04-15	23.00	23.190000	22.35000	23.05	+0.130%	191,236	+8.503%
2024-04-12	23.42	23.520000	22.92000	23.02	-2.375%	241,299	+8.645%
2024-04-11	23.29	23.630000	23.18000	23.58	+1.901%	162,828	+6.064%
2024-04-10	22.86	23.240000	22.60000	23.14	-0.601%	396,297	+8.081%
2024-04-09	23.80	24.400000	23.26000	23.28	-1.855%	144,495	+7.431%
2024-04-08	23.74	24.005000	23.68000	23.72	+0.169%	118,451	+5.438%
2024-04-05	23.32	23.945000	23.18000	23.68	+1.587%	180,090	+5.617%
2024-04-04	24.10	24.430000	23.22000	23.31	-2.956%	237,419	+7.293%
2024-04-03	22.90	24.066200	22.88500	24.02	+4.480%	277,148	+4.122%
2024-04-02	22.68	23.030000	22.54000	22.99	-0.043%	288,768	+8.786%
2024-04-01	23.00	23.070000	22.65000	23.00	-0.087%	245,148	+8.739%
2024-03-28	23.00	23.080000	22.76000	23.02	+0.130%	558,620	+8.645%
2024-03-27	22.67	23.050000	22.56760	22.99	+1.681%	302,229	+8.786%
2024-03-26	22.75	22.910300	22.20000	22.61	-0.177%	407,309	+10.615%
2024-03-25	23.13	23.130000	22.42000	22.65	-0.352%	231,324	+10.419%
2024-03-22	22.58	23.040000	22.09000	22.73	-1.174%	359,060	+10.031%
2024-03-21	22.77	23.080000	22.71000	23.00	+1.366%	227,046	+8.739%
2024-03-20	22.44	22.718900	21.93000	22.69	+0.934%	182,740	+10.225%
2024-03-19	21.43	22.550000	21.43000	22.48	+4.704%	327,929	+11.254%
2024-03-18	21.66	21.822800	21.42000	21.47	+0.704%	208,693	+16.488%
2024-03-15	21.47	21.770000	21.11000	21.32	-2.022%	279,081	+17.308%
2024-03-14	21.89	22.120000	21.43060	21.76	-1.091%	175,021	+14.936%
2024-03-13	21.84	23.450000	21.84000	22.00	+0.411%	475,517	+13.682%
2024-03-12	22.38	22.640100	21.65000	21.91	-1.572%	236,166	+14.149%
2024-03-11	22.09	22.400000	21.43000	22.26	+0.770%	515,594	+12.354%
2024-03-08	20.83	22.330000	20.83000	22.09	+7.442%	456,911	+13.219%
2024-03-07	20.35	21.230000	20.32000	20.56	+2.035%	313,190	+21.644%
2024-03-06	19.43	20.440000	19.15000	20.15	+7.124%	667,064	+24.119%
2024-03-05	24.10	24.433300	18.50000	18.81	-17.896%	992,178	+32.961%
2024-03-04	23.49	23.690000	22.75000	22.91	-1.293%	410,967	+9.166%
2024-03-01	22.61	23.290000	22.23000	23.21	+2.472%	374,835	+7.755%
2024-02-29	22.60	22.900000	22.34810	22.65	+1.615%	364,500	+10.419%
2024-02-28	21.65	22.640000	21.52000	22.29	+1.967%	371,932	+12.203%
2024-02-27	21.72	22.060000	21.34000	21.86	+2.054%	213,275	+14.410%
2024-02-26	20.52	21.710000	20.52000	21.42	+4.031%	301,093	+16.760%
2024-02-23	20.24	21.455000	20.22000	20.59	+1.229%	346,284	+21.467%
2024-02-22	20.50	20.705000	20.18000	20.34	-0.780%	107,359	+22.960%
2024-02-21	20.13	20.570000	20.13000	20.50	+1.285%	101,047	+22.000%
2024-02-20	20.53	20.685000	20.22000	20.24	-2.552%	139,425	+23.567%
2024-02-16	21.05	21.065000	20.65000	20.77	-1.424%	129,753	+20.414%
2024-02-15	20.92	21.070000	20.61000	21.07	+1.298%	150,841	+18.700%
2024-02-14	19.54	20.800000	19.54000	20.80	+7.772%	179,528	+20.240%
2024-02-13	19.88	19.995000	19.25500	19.30	-4.879%	172,461	+29.585%
2024-02-12	20.35	20.580000	20.27500	20.29	+0.148%	163,694	+23.263%
2024-02-09	20.13	20.352100	19.96000	20.26	+0.947%	155,983	+23.445%
2024-02-08	19.48	20.154900	19.48000	20.07	+2.923%	125,093	+24.614%
2024-02-07	19.67	19.720000	19.42410	19.50	-1.015%	103,391	+28.256%
2024-02-06	19.69	19.850000	19.44000	19.70	-0.304%	123,871	+26.954%
2024-02-05	19.42	19.930000	19.26000	19.76	+0.662%	155,902	+26.569%
2024-02-02	19.38	19.900000	19.25970	19.63	+0.770%	133,317	+27.407%
2024-02-01	19.36	19.610000	19.20000	19.48	+0.776%	148,881	+28.388%
2024-01-31	19.83	19.900000	19.32000	19.33	-2.962%	177,567	+29.384%
2024-01-30	19.81	20.010000	19.62000	19.92	+0.861%	107,950	+25.552%
2024-01-29	19.20	19.770000	19.08000	19.75	+2.491%	129,203	+26.633%
2024-01-26	19.60	19.725000	19.22000	19.27	-0.925%	106,352	+29.787%
2024-01-25	19.52	19.590000	19.28000	19.45	+0.673%	118,092	+28.586%
2024-01-24	19.83	19.960000	19.22000	19.32	-0.974%	161,383	+29.451%
2024-01-23	19.40	19.670000	19.04000	19.51	+1.036%	171,243	+28.191%
2024-01-22	19.04	19.450000	18.98840	19.31	+2.223%	188,496	+29.518%
2024-01-19	19.20	19.270000	18.73000	18.89	-1.203%	227,817	+32.398%
2024-01-18	19.09	19.205000	18.87000	19.12	+0.210%	106,232	+30.805%
2024-01-17	18.84	19.440000	18.78000	19.08	+1.869%	192,848	+31.080%
2024-01-16	18.97	19.015000	18.67000	18.73	-1.783%	155,106	+33.529%
2024-01-12	19.31	19.350000	18.94000	19.07	-0.157%	113,182	+31.148%
2024-01-11	19.44	19.500000	18.72000	19.10	-2.152%	232,569	+30.942%
2024-01-10	19.00	19.530000	18.83000	19.52	+2.521%	277,217	+28.125%
2024-01-09	19.28	19.280000	18.82000	19.04	-1.754%	190,596	+31.355%
2024-01-08	19.40	19.650000	19.21000	19.38	-0.103%	145,013	+29.051%
2024-01-05	19.49	19.835000	19.24000	19.40	-0.564%	183,167	+28.918%
2024-01-04	19.30	19.680000	19.20000	19.51	+1.668%	172,122	+28.191%
2024-01-03	19.88	19.890000	19.01000	19.19	-4.002%	344,669	+30.328%
2024-01-02	20.10	20.258500	19.77000	19.99	-1.430%	206,602	+25.113%
2023-12-29	20.55	20.630000	20.20000	20.28	-0.977%	166,922	+23.323%
2023-12-28	20.62	20.750000	20.00000	20.48	-1.538%	193,082	+22.119%
2023-12-27	20.73	21.000000	20.73000	20.80	-0.048%	87,640	+20.240%
2023-12-26	21.01	21.080000	20.68000	20.81	-0.952%	204,482	+20.183%
2023-12-22	21.32	21.320000	20.84000	21.01	-0.521%	148,179	+19.039%
2023-12-21	20.78	21.220000	20.70000	21.12	+1.881%	134,318	+18.419%
2023-12-20	20.96	21.430000	20.56000	20.73	-1.473%	239,716	+20.646%
2023-12-19	20.73	21.410000	20.62000	21.04	+2.235%	360,422	+18.869%
2023-12-18	20.18	20.705000	20.08500	20.58	+2.033%	191,518	+21.526%
2023-12-15	20.24	20.250000	19.72000	20.17	+0.951%	515,356	+23.996%
2023-12-14	20.20	20.730000	19.70000	19.98	-0.050%	243,407	+25.175%
2023-12-13	19.70	19.990000	19.36000	19.99	+1.011%	172,916	+25.113%
2023-12-12	20.00	20.100000	19.61000	19.79	-0.603%	140,326	+26.377%
2023-12-11	19.70	20.140000	19.70000	19.91	+1.272%	175,370	+25.615%
2023-12-08	19.49	19.855000	19.32000	19.66	+0.563%	130,542	+27.213%
2023-12-07	19.45	19.620000	19.15500	19.55	+0.514%	161,612	+27.928%
2023-12-06	19.85	20.100000	19.40000	19.45	-1.269%	184,630	+28.586%
2023-12-05	19.81	20.000000	19.53000	19.70	-1.352%	247,058	+26.954%
2023-12-04	19.47	20.000000	19.45570	19.97	+1.680%	161,588	+25.238%
2023-12-01	19.22	19.950000	19.22000	19.64	+2.026%	212,231	+27.342%
2023-11-30	19.49	19.550000	19.08000	19.25	-0.052%	750,066	+29.922%
2023-11-29	19.52	19.705000	19.04000	19.26	-0.977%	268,373	+29.855%
2023-11-28	20.14	20.140000	19.23000	19.45	-3.617%	259,846	+28.586%
2023-11-27	20.05	20.750000	20.00000	20.18	+1.305%	340,692	+23.935%
2023-11-24	19.96	20.118000	19.75650	19.92	+0.050%	84,905	+25.552%
2023-11-22	19.99	20.000000	19.59000	19.91	-0.150%	132,976	+25.615%
2023-11-21	19.34	20.125000	19.27000	19.94	+3.156%	409,396	+25.426%
2023-11-20	19.37	19.870000	19.15000	19.33	+0.052%	281,334	+29.384%
2023-11-17	19.64	20.025700	19.12000	19.32	-0.770%	449,977	+29.451%
2023-11-16	19.71	19.710000	19.28000	19.47	-0.815%	331,565	+28.454%