Dark

CPB
The Campbell's Company Common Stock
stock NASDAQ

At Close

May 12, 2025 3:59:57 PM EDT

35.96USD+1.812%(+0.64)3,343,083

35.94Bid 35.96Ask 0.02Spread

Pre-market

May 12, 2025 9:25:30 AM EDT

35.46USD+0.396%(+0.14)5,019

After-hours

May 12, 2025 4:06:30 PM EDT

35.94USD-0.028%(-0.01)50,956

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	35.330	36.150000	35.3300	35.960	+1.812%	3,343,083	0.000%
2025-05-09	35.480	35.695000	35.2700	35.320	-0.731%	1,958,734	+1.812%
2025-05-08	35.405	35.805000	35.0850	35.580	+0.822%	2,612,397	+1.068%
2025-05-07	35.630	35.630000	35.0930	35.290	-0.620%	2,262,973	+1.899%
2025-05-06	35.490	35.600000	35.2100	35.510	-0.197%	1,959,263	+1.267%
2025-05-05	35.885	35.910000	35.3600	35.580	-0.781%	1,878,043	+1.068%
2025-05-02	35.995	36.265000	35.6631	35.860	-0.084%	2,112,594	+0.279%
2025-05-01	36.000	36.210000	35.5800	35.890	-1.563%	2,442,574	+0.195%
2025-04-30	36.340	36.650000	35.7900	36.460	+1.165%	2,677,319	-1.371%
2025-04-29	35.750	36.115000	35.3500	36.040	+0.558%	2,675,772	-0.222%
2025-04-28	36.300	36.500000	35.7050	35.840	-1.240%	3,064,622	+0.335%
2025-04-25	36.800	36.800000	35.8500	36.290	-1.171%	2,383,175	-0.909%
2025-04-24	37.470	37.550000	36.6500	36.720	-2.080%	2,175,240	-2.070%
2025-04-23	37.630	37.870000	37.1600	37.500	-1.003%	2,813,201	-4.107%
2025-04-22	37.740	38.270000	37.4100	37.880	+0.825%	2,818,681	-5.069%
2025-04-21	37.500	37.685000	37.2458	37.570	+0.107%	1,983,219	-4.285%
2025-04-17	36.990	37.710000	36.6600	37.530	+1.845%	2,536,349	-4.183%
2025-04-16	38.000	38.140000	36.7400	36.850	-2.306%	2,610,349	-2.415%
2025-04-15	38.990	38.990000	37.5247	37.720	-2.996%	2,615,158	-4.666%
2025-04-14	38.040	39.040000	37.9500	38.885	+1.953%	2,201,897	-7.522%
2025-04-11	37.950	38.650000	37.2300	38.140	+0.953%	4,110,996	-5.716%
2025-04-10	38.000	38.510000	37.1400	37.780	-1.229%	3,302,641	-4.817%
2025-04-09	36.320	38.345000	36.0200	38.250	+3.884%	3,870,350	-5.987%
2025-04-08	38.500	38.750000	36.4800	36.820	-3.334%	3,902,947	-2.336%
2025-04-07	37.872	39.249400	37.7500	38.090	-1.805%	4,571,952	-5.592%
2025-04-04	39.920	40.440000	38.6200	38.790	-2.587%	5,120,188	-7.296%
2025-04-03	39.420	40.330000	39.3001	39.820	+1.092%	3,522,973	-9.694%
2025-04-02	39.960	40.185000	39.1700	39.390	-1.278%	2,803,063	-8.708%
2025-04-01	40.050	40.150000	39.2000	39.900	-0.050%	3,104,108	-9.875%
2025-03-31	40.020	40.590000	39.8600	39.920	+0.504%	4,984,130	-9.920%
2025-03-28	39.850	40.160000	39.5700	39.720	+0.354%	2,014,583	-9.466%
2025-03-27	39.500	39.675000	39.2500	39.580	+1.124%	2,143,806	-9.146%
2025-03-26	38.180	39.275000	38.1800	39.140	+2.514%	2,667,799	-8.125%
2025-03-25	38.260	38.435000	37.8300	38.180	+0.342%	2,701,379	-5.815%
2025-03-24	37.980	38.480000	37.8300	38.050	-0.079%	2,925,729	-5.493%
2025-03-21	38.030	38.470000	37.8600	38.080	+0.263%	10,440,159	-5.567%
2025-03-20	38.500	38.615000	37.7500	37.980	-1.351%	3,327,131	-5.319%
2025-03-19	38.104	38.650000	37.8100	38.500	-0.773%	3,931,444	-6.597%
2025-03-18	39.050	39.340000	38.6400	38.800	-0.538%	3,431,869	-7.320%
2025-03-17	38.320	39.370000	38.3200	39.010	+1.536%	3,011,859	-7.819%
2025-03-14	38.295	38.640000	38.0800	38.420	-0.130%	2,486,580	-6.403%
2025-03-13	38.660	39.200000	38.1400	38.470	-0.285%	2,900,958	-6.525%
2025-03-12	39.190	39.430000	38.2400	38.580	-3.453%	3,757,380	-6.791%
2025-03-11	41.990	42.210000	39.9100	39.960	-4.948%	4,297,420	-10.010%
2025-03-10	42.290	43.850000	41.9900	42.040	+0.550%	5,083,114	-14.462%
2025-03-07	39.810	43.650000	39.8100	41.810	+5.077%	6,592,147	-13.992%
2025-03-06	39.010	39.965000	39.0100	39.790	+1.557%	4,295,569	-9.626%
2025-03-05	38.360	39.840000	38.0700	39.180	-2.851%	7,392,034	-8.218%
2025-03-04	41.430	42.240000	40.1000	40.330	-2.325%	6,008,588	-10.836%
2025-03-03	40.050	41.310000	39.8300	41.290	+3.070%	3,865,697	-12.909%
2025-02-28	40.105	40.790000	39.7700	40.060	+0.527%	3,040,852	-10.235%
2025-02-27	39.930	40.092000	39.4900	39.850	-0.475%	3,171,335	-9.762%
2025-02-26	41.200	41.230000	39.7672	40.040	-3.889%	3,465,892	-10.190%
2025-02-25	41.300	42.305000	41.3000	41.660	+0.798%	2,641,180	-13.682%
2025-02-24	40.600	41.980000	40.3100	41.330	+1.823%	3,572,482	-12.993%
2025-02-21	39.340	41.040000	39.3000	40.590	+3.177%	3,828,768	-11.407%
2025-02-20	38.510	39.690000	38.5000	39.340	+1.812%	3,212,563	-8.592%
2025-02-19	38.190	38.720000	38.0200	38.640	+1.258%	1,853,478	-6.936%
2025-02-18	38.290	38.600000	37.9100	38.160	-1.140%	3,759,363	-5.765%
2025-02-14	38.780	39.190000	38.5010	38.600	-0.026%	2,259,587	-6.839%
2025-02-13	38.140	38.640000	38.1200	38.610	+1.445%	2,183,923	-6.864%
2025-02-12	37.460	38.390000	37.4550	38.060	+0.290%	2,182,504	-5.518%
2025-02-11	37.380	38.110000	37.1300	37.950	+1.498%	2,359,843	-5.244%
2025-02-10	37.530	37.580000	36.9200	37.390	-0.373%	1,770,935	-3.825%
2025-02-07	37.630	37.670000	37.2750	37.530	+0.133%	1,728,274	-4.183%
2025-02-06	37.798	37.940000	37.4350	37.480	+0.510%	2,577,805	-4.055%
2025-02-05	37.370	37.550000	37.0100	37.290	-0.427%	2,762,179	-3.567%
2025-02-04	37.892	38.000000	37.1600	37.450	-1.783%	3,255,092	-3.979%
2025-02-03	38.630	38.930000	38.0100	38.130	-1.651%	2,433,452	-5.691%
2025-01-31	39.250	39.375209	38.5700	38.770	-2.145%	7,161,885	-7.248%
2025-01-30	38.900	39.810000	38.5100	39.620	+2.457%	2,385,548	-9.238%
2025-01-29	39.460	39.620000	38.5000	38.670	-1.728%	3,207,663	-7.008%
2025-01-28	39.810	40.010000	39.2100	39.350	-1.600%	3,078,560	-8.615%
2025-01-27	39.720	40.640000	39.3700	39.990	+2.591%	3,581,238	-10.078%
2025-01-24	38.590	39.200000	38.5750	38.980	+1.011%	2,715,798	-7.748%
2025-01-23	38.200	38.720000	37.9900	38.590	+0.757%	3,038,387	-6.815%
2025-01-22	38.810	38.910000	38.2700	38.300	-1.946%	1,972,362	-6.110%
2025-01-21	38.980	39.455000	38.8800	39.060	+0.205%	2,481,467	-7.937%
2025-01-17	39.280	39.440000	38.8310	38.980	-0.713%	2,242,120	-7.748%
2025-01-16	38.460	39.340000	38.4600	39.260	+1.473%	2,124,214	-8.406%
2025-01-15	39.110	39.260000	38.5150	38.690	-0.309%	2,435,169	-7.056%
2025-01-14	38.620	38.957500	38.4000	38.810	+0.492%	2,703,578	-7.343%
2025-01-13	37.800	38.900000	37.6100	38.620	+2.345%	3,416,738	-6.888%
2025-01-10	38.860	39.020000	37.6900	37.735	-3.811%	3,723,784	-4.704%
2025-01-08	39.960	39.960000	38.8800	39.230	-1.802%	3,296,826	-8.335%
2025-01-07	40.500	40.735000	39.8100	39.950	-1.358%	3,081,914	-9.987%
2025-01-06	41.650	41.670000	40.4500	40.500	-2.971%	2,663,806	-11.210%
2025-01-03	41.940	41.990000	41.5500	41.740	-0.690%	1,907,513	-13.848%
2025-01-02	41.810	42.270000	41.7123	42.030	+0.358%	2,062,685	-14.442%
2024-12-31	41.390	41.940000	41.3550	41.880	+1.111%	2,152,744	-14.136%
2024-12-30	41.740	41.810000	41.2300	41.420	-0.933%	1,857,706	-13.182%
2024-12-27	41.610	42.065000	41.5600	41.810	+0.216%	1,092,766	-13.992%
2024-12-26	41.630	41.870000	41.5700	41.720	+0.192%	1,530,749	-13.806%
2024-12-24	41.330	41.925000	41.2292	41.640	+0.531%	1,097,674	-13.641%
2024-12-23	41.420	41.660000	41.1600	41.420	-0.193%	2,191,693	-13.182%
2024-12-20	41.540	41.840000	41.1300	41.500	-0.192%	6,778,723	-13.349%
2024-12-19	41.520	41.990000	41.2250	41.580	-0.192%	2,661,532	-13.516%
2024-12-18	42.310	42.500000	41.5000	41.660	-3.229%	4,078,492	-13.682%
2024-12-17	42.500	43.380000	42.3900	43.050	+1.151%	3,549,193	-16.469%
2024-12-16	42.800	43.295000	42.5450	42.560	-1.000%	2,665,563	-15.508%
2024-12-13	42.800	43.260000	42.5700	42.990	+0.163%	2,355,973	-16.353%
2024-12-12	43.090	43.288220	42.7050	42.920	-0.186%	2,964,575	-16.216%
2024-12-11	43.500	43.660000	42.8700	43.000	-1.240%	3,301,468	-16.372%
2024-12-10	42.930	43.850000	42.7850	43.540	+0.997%	3,382,011	-17.409%
2024-12-09	42.540	43.750000	42.4950	43.110	+0.889%	3,588,408	-16.585%
2024-12-06	42.560	43.020000	42.4050	42.730	+0.235%	2,650,209	-15.844%
2024-12-05	42.890	43.030000	42.3700	42.630	-0.141%	3,623,286	-15.646%
2024-12-04	43.520	43.675000	42.6000	42.690	-6.238%	6,139,506	-15.765%
2024-12-03	46.000	46.180000	45.4200	45.530	-1.514%	3,703,679	-21.019%
2024-12-02	46.110	46.360000	45.8750	46.230	+0.065%	2,269,181	-22.215%
2024-11-29	46.210	46.380000	45.8900	46.200	+0.282%	1,004,110	-22.165%
2024-11-27	46.750	46.950000	46.0000	46.070	-1.137%	1,836,023	-21.945%
2024-11-26	46.010	46.680000	46.0100	46.600	+1.459%	2,269,498	-22.833%
2024-11-25	45.480	46.189000	45.4000	45.930	+1.413%	2,940,438	-21.707%
2024-11-22	44.500	45.400000	44.5000	45.290	+1.867%	2,439,306	-20.601%
2024-11-21	43.780	44.650000	43.4000	44.460	+1.484%	2,135,402	-19.118%
2024-11-20	43.530	43.950000	43.3900	43.810	+0.643%	1,948,344	-17.918%
2024-11-19	43.270	43.570000	42.9000	43.530	+0.023%	2,503,524	-17.390%
2024-11-18	43.260	43.695000	43.1000	43.520	+0.857%	2,699,689	-17.371%
2024-11-15	44.340	44.385000	42.6950	43.150	-2.925%	4,072,586	-16.663%
2024-11-14	44.760	45.550000	44.3500	44.450	+0.407%	3,586,179	-19.100%
2024-11-13	44.110	44.350000	43.8500	44.270	+0.068%	1,772,310	-18.771%
2024-11-12	44.750	44.980000	43.8100	44.240	-1.162%	2,276,641	-18.716%
2024-11-11	45.450	46.160000	44.6300	44.760	-1.821%	2,376,837	-19.660%
2024-11-08	45.150	45.820000	44.8700	45.590	+1.042%	1,797,821	-21.123%
2024-11-07	46.250	46.250000	44.9900	45.120	-2.422%	2,005,141	-20.301%
2024-11-06	47.170	47.250000	46.2150	46.240	-1.070%	2,845,945	-22.232%
2024-11-05	46.350	46.845000	46.1100	46.740	+0.776%	1,349,728	-23.064%
2024-11-04	46.440	46.710000	46.0700	46.380	+0.108%	1,466,170	-22.467%
2024-11-01	46.660	46.660000	46.1100	46.330	-0.686%	1,364,791	-22.383%
2024-10-31	46.680	47.150000	46.5500	46.650	-0.064%	1,513,787	-22.915%
2024-10-30	46.740	46.825000	46.3900	46.680	-0.171%	1,868,581	-22.965%
2024-10-29	47.320	47.440000	46.7400	46.760	-1.827%	1,329,956	-23.097%
2024-10-28	47.250	48.250000	47.2500	47.630	+1.190%	1,475,891	-24.501%
2024-10-25	47.090	47.210000	46.9800	47.070	+0.170%	1,106,666	-23.603%
2024-10-24	46.930	47.410000	46.8500	46.990	+0.064%	1,351,857	-23.473%
2024-10-23	47.000	47.300000	46.7200	46.960	-0.845%	1,448,555	-23.424%
2024-10-22	47.260	47.520000	47.0500	47.360	+0.212%	1,322,188	-24.071%
2024-10-21	48.450	48.540000	47.0500	47.260	-2.557%	1,658,547	-23.910%
2024-10-18	48.560	48.680000	48.2250	48.500	-0.431%	1,727,135	-25.856%
2024-10-17	48.270	48.735000	48.1650	48.710	+0.745%	1,328,899	-26.175%
2024-10-16	48.140	48.650000	48.1400	48.350	-0.021%	1,055,873	-25.626%
2024-10-15	48.180	49.110000	48.0100	48.360	+0.541%	2,042,737	-25.641%
2024-10-14	47.610	48.120000	47.4000	48.100	+1.455%	1,143,494	-25.239%
2024-10-11	47.840	48.020000	47.2200	47.410	-0.899%	1,612,909	-24.151%
2024-10-10	47.760	48.180000	47.5500	47.840	+0.716%	1,754,785	-24.833%
2024-10-09	47.490	47.915000	47.3300	47.500	-0.147%	1,617,188	-24.295%
2024-10-08	47.200	47.650000	46.9500	47.570	+0.934%	1,416,421	-24.406%
2024-10-07	47.830	47.830000	47.0200	47.130	-0.465%	2,363,368	-23.700%
2024-10-04	46.890	47.390000	46.8300	47.350	+0.127%	1,760,094	-24.055%
2024-10-03	47.430	47.480000	46.6200	47.290	-1.191%	3,197,414	-23.959%
2024-10-02	48.040	48.250000	47.6200	47.860	-1.034%	3,117,651	-24.864%
2024-10-01	48.860	49.070000	48.2500	48.360	-1.145%	2,920,686	-25.641%
2024-09-30	49.430	49.560000	48.5100	48.920	-0.891%	2,391,088	-26.492%
2024-09-27	49.070	49.705000	48.9100	49.360	-0.121%	2,415,777	-27.147%
2024-09-26	49.320	49.740000	49.2400	49.420	-0.141%	2,032,043	-27.236%
2024-09-25	49.880	49.980000	49.4000	49.490	-0.322%	1,482,290	-27.339%
2024-09-24	50.200	50.290000	49.4100	49.650	-1.586%	2,263,577	-27.573%
2024-09-23	50.910	51.015000	50.2250	50.450	-1.484%	2,061,659	-28.722%
2024-09-20	51.150	51.740000	51.1500	51.210	+0.728%	5,654,020	-29.779%
2024-09-19	50.900	50.980000	50.4600	50.840	-0.470%	1,799,236	-29.268%
2024-09-18	51.340	51.910000	50.9700	51.080	-0.854%	2,197,733	-29.601%
2024-09-17	51.540	52.190000	51.3700	51.520	-0.078%	1,397,855	-30.202%
2024-09-16	51.370	52.110000	51.3700	51.560	+0.920%	1,774,829	-30.256%
2024-09-13	49.840	51.160000	49.7850	51.090	+2.632%	2,001,169	-29.614%
2024-09-12	48.920	50.010000	48.8250	49.780	+1.302%	1,967,588	-27.762%
2024-09-11	51.250	51.260000	48.7800	49.140	-3.836%	3,985,711	-26.821%
2024-09-10	51.740	52.805000	50.8000	51.100	-1.237%	3,566,669	-29.628%
2024-09-09	51.890	52.240000	51.5400	51.740	-0.289%	2,882,453	-30.499%
2024-09-06	51.200	52.170000	51.2000	51.890	+1.071%	2,551,938	-30.700%
2024-09-05	51.860	52.330000	51.2800	51.340	-0.581%	2,211,707	-29.957%
2024-09-04	51.290	51.685000	50.9100	51.640	+0.565%	2,096,888	-30.364%
2024-09-03	49.960	51.390000	49.8400	51.350	+3.278%	2,498,452	-29.971%
2024-08-30	49.010	49.930000	49.0100	49.720	+0.954%	3,047,718	-27.675%
2024-08-29	49.630	50.110000	48.3500	49.250	-1.834%	3,328,297	-26.985%
2024-08-28	49.830	50.460000	49.5900	50.170	+0.662%	3,456,917	-28.324%
2024-08-27	50.630	50.760000	49.5400	49.840	-1.190%	3,147,351	-27.849%
2024-08-26	50.930	50.990000	50.0850	50.440	-0.709%	3,106,275	-28.707%
2024-08-23	50.600	50.990000	50.5100	50.800	+0.395%	1,854,877	-29.213%
2024-08-22	50.720	50.920000	50.1500	50.600	+0.020%	1,651,680	-28.933%
2024-08-21	50.460	50.950000	50.3500	50.590	+0.437%	1,631,874	-28.919%
2024-08-20	49.600	50.570000	49.6000	50.370	+0.841%	1,839,790	-28.608%
2024-08-19	49.340	50.040000	48.7700	49.950	+1.731%	2,680,311	-28.008%
2024-08-16	48.990	49.170000	48.6801	49.100	+0.327%	2,058,391	-26.762%
2024-08-15	49.650	49.890000	48.8000	48.940	-1.390%	2,909,542	-26.522%
2024-08-14	48.750	49.925000	48.7500	49.630	+1.889%	2,838,197	-27.544%
2024-08-13	48.470	48.770000	48.0400	48.710	+0.557%	1,466,415	-26.175%
2024-08-12	49.020	49.160000	48.3200	48.440	-1.404%	1,522,924	-25.764%
2024-08-09	48.740	49.240000	48.2500	49.130	+0.368%	1,892,758	-26.806%
2024-08-08	48.500	49.500000	48.2200	48.950	+0.513%	1,565,055	-26.537%
2024-08-07	48.790	49.625000	48.6900	48.700	-0.144%	2,304,914	-26.160%
2024-08-06	48.900	49.430000	48.6500	48.770	-0.123%	2,605,849	-26.266%
2024-08-05	49.620	50.630000	48.5350	48.830	-0.550%	3,695,156	-26.357%
2024-08-02	48.500	49.190000	47.8250	49.100	+2.527%	3,651,735	-26.762%
2024-08-01	46.960	48.030000	46.7600	47.890	+2.198%	2,493,843	-24.911%
2024-07-31	47.400	47.520000	46.8300	46.860	-1.617%	1,800,550	-23.261%
2024-07-30	46.640	47.660000	46.6050	47.630	+1.340%	2,213,318	-24.501%
2024-07-29	46.670	47.090000	46.2200	47.000	+0.535%	1,797,714	-23.489%
2024-07-26	46.150	46.940000	46.0900	46.750	+1.037%	2,578,592	-23.080%
2024-07-25	46.720	47.480000	45.8300	46.270	-0.430%	2,328,184	-22.282%
2024-07-24	45.720	46.580000	45.2800	46.470	+1.953%	1,746,825	-22.617%
2024-07-23	45.980	46.130000	45.4300	45.580	-1.385%	1,417,359	-21.106%
2024-07-22	46.290	46.450000	45.7800	46.220	-0.388%	1,870,169	-22.198%
2024-07-19	48.040	48.040000	46.3600	46.400	-3.152%	2,108,553	-22.500%
2024-07-18	47.370	48.630000	47.3600	47.910	+0.398%	2,111,129	-24.943%
2024-07-17	46.260	47.790000	46.0200	47.720	+3.514%	2,551,254	-24.644%
2024-07-16	45.440	46.110000	45.2300	46.100	+1.096%	2,167,019	-21.996%
2024-07-15	45.570	45.660000	44.8100	45.600	+0.286%	2,889,252	-21.140%
2024-07-12	45.470	45.730000	45.2300	45.470	+0.309%	1,604,368	-20.915%
2024-07-11	45.240	45.550000	44.8300	45.330	-0.527%	2,615,035	-20.671%
2024-07-10	45.470	45.630000	45.2200	45.570	+0.419%	1,486,961	-21.088%
2024-07-09	45.040	45.545000	44.8300	45.380	+0.800%	2,220,903	-20.758%
2024-07-08	45.260	45.540000	44.9200	45.020	-0.222%	1,944,374	-20.124%
2024-07-05	44.920	45.290000	44.7550	45.120	+0.244%	2,031,155	-20.301%
2024-07-03	45.200	45.310000	44.8500	45.010	-1.142%	1,351,471	-20.107%
2024-07-02	45.320	45.630000	45.0600	45.530	+0.574%	2,273,338	-21.019%
2024-07-01	45.400	45.960000	45.2350	45.270	+0.177%	2,638,877	-20.565%
2024-06-28	44.920	45.410000	44.9200	45.190	+0.378%	2,766,613	-20.425%
2024-06-27	45.680	45.680000	44.8600	45.020	-1.337%	2,580,399	-20.124%
2024-06-26	45.050	45.890000	44.3500	45.630	+3.259%	4,280,987	-21.192%
2024-06-25	45.170	45.500000	44.1700	44.190	-2.386%	3,094,417	-18.624%
2024-06-24	44.640	45.390000	44.5650	45.270	+1.707%	2,734,445	-20.565%
2024-06-21	44.930	45.380000	44.5000	44.510	-0.536%	5,318,601	-19.209%
2024-06-20	44.730	45.570000	44.5800	44.750	-0.467%	2,953,095	-19.642%
2024-06-18	44.850	45.130000	44.6900	44.960	+0.111%	2,344,247	-20.018%
2024-06-17	43.900	45.200000	43.9000	44.910	+2.091%	3,282,414	-19.929%
2024-06-14	43.480	44.430000	43.3700	43.990	+1.150%	3,830,904	-18.254%
2024-06-13	42.770	43.530000	42.5100	43.490	+1.636%	2,711,115	-17.314%
2024-06-12	43.070	43.155000	42.4100	42.790	-0.719%	3,457,104	-15.962%
2024-06-11	42.460	43.170000	42.3100	43.100	+1.507%	2,667,356	-16.566%
2024-06-10	42.860	42.969900	41.9700	42.460	-0.933%	2,520,649	-15.309%
2024-06-07	43.490	43.650000	42.7400	42.860	-1.539%	2,947,583	-16.099%
2024-06-06	44.020	44.210000	43.2200	43.530	-1.293%	4,323,914	-17.390%
2024-06-05	43.250	44.500000	42.4100	44.100	-0.181%	6,337,949	-18.458%
2024-06-04	44.080	44.389900	43.3900	44.180	-0.090%	4,113,683	-18.606%
2024-06-03	44.500	44.670000	44.0400	44.220	-0.361%	2,571,637	-18.679%
2024-05-31	43.590	44.415000	43.5900	44.380	+1.836%	4,176,192	-18.973%
2024-05-30	43.570	43.730000	43.2400	43.580	+0.368%	2,156,758	-17.485%
2024-05-29	44.050	44.280000	43.3850	43.420	-1.809%	2,990,525	-17.181%
2024-05-28	45.070	45.160000	44.1800	44.220	-2.470%	2,567,089	-18.679%
2024-05-24	45.620	45.851400	45.1800	45.340	-0.657%	1,470,817	-20.688%
2024-05-23	45.960	46.140000	45.4600	45.640	-1.404%	1,890,103	-21.209%
2024-05-22	45.830	46.310000	45.4100	46.290	+0.565%	2,095,774	-22.316%
2024-05-21	46.420	46.500000	45.7650	46.030	-0.755%	1,938,450	-21.877%
2024-05-20	46.550	46.550000	46.2800	46.380	-0.172%	1,513,989	-22.467%
2024-05-17	46.690	46.690000	46.3900	46.460	-0.535%	1,197,644	-22.600%
2024-05-16	45.940	46.970000	45.8000	46.710	+2.165%	2,113,535	-23.014%
2024-05-15	46.170	46.270000	45.5050	45.720	-0.630%	1,899,746	-21.347%
2024-05-14	46.360	46.820000	46.0000	46.010	-0.476%	2,229,687	-21.843%
2024-05-13	46.000	46.360000	45.8800	46.230	+0.609%	1,887,859	-22.215%
2024-05-10	45.170	45.980000	45.0200	45.950	+1.547%	1,880,036	-21.741%
2024-05-09	45.010	45.430000	44.5500	45.250	+0.533%	1,306,681	-20.530%
2024-05-08	45.220	45.375000	44.9450	45.010	-0.332%	1,384,691	-20.107%
2024-05-07	45.150	45.310000	44.8300	45.160	+0.624%	1,368,374	-20.372%
2024-05-06	44.970	45.120000	44.5814	44.880	0.000%	1,994,943	-19.875%
2024-05-03	45.700	45.720000	44.8600	44.880	-2.201%	2,738,333	-19.875%
2024-05-02	46.000	46.150000	45.5000	45.890	+0.791%	2,201,010	-21.639%
2024-05-01	45.510	45.820000	45.0900	45.530	-0.394%	2,331,164	-21.019%
2024-04-30	44.850	45.810000	44.5100	45.710	+1.736%	2,645,931	-21.330%
2024-04-29	44.850	45.170000	44.6200	44.930	+0.178%	1,656,834	-19.964%
2024-04-26	45.170	45.455000	44.8200	44.850	-1.146%	2,337,175	-19.822%
2024-04-25	45.750	45.950000	45.2600	45.370	-0.373%	3,057,518	-20.741%
2024-04-24	44.580	45.705000	44.2610	45.540	+1.290%	3,331,148	-21.036%
2024-04-23	45.120	45.450000	44.9400	44.960	-0.355%	2,354,357	-20.018%
2024-04-22	44.250	45.170000	44.2200	45.120	+2.081%	2,573,647	-20.301%
2024-04-19	43.800	44.385000	43.6750	44.200	+1.121%	2,188,255	-18.643%
2024-04-18	43.540	43.790000	43.3800	43.710	+0.924%	2,293,450	-17.730%
2024-04-17	43.290	43.430000	42.8200	43.310	+0.698%	1,719,314	-16.971%
2024-04-16	42.720	43.185000	42.6000	43.010	+0.750%	2,516,033	-16.392%
2024-04-15	42.340	42.980000	42.3100	42.690	+0.898%	2,025,372	-15.765%
2024-04-12	43.220	43.335000	42.2300	42.310	-2.083%	1,646,638	-15.008%
2024-04-11	43.900	43.960000	43.0300	43.210	-1.076%	1,964,424	-16.779%
2024-04-10	44.000	44.215000	43.4100	43.680	-1.732%	2,313,023	-17.674%
2024-04-09	43.750	44.460000	43.4800	44.450	+1.670%	3,057,427	-19.100%
2024-04-08	43.110	44.050000	43.1100	43.720	+0.970%	2,300,232	-17.749%
2024-04-05	43.790	43.900000	43.1250	43.300	-1.569%	2,937,127	-16.952%
2024-04-04	43.200	44.000000	42.9100	43.990	+2.445%	3,240,215	-18.254%
2024-04-03	43.850	43.950000	42.8500	42.940	-3.332%	2,617,094	-16.255%
2024-04-02	44.690	44.857500	44.3400	44.420	-0.537%	2,467,269	-19.045%
2024-04-01	44.500	44.955000	44.3410	44.660	+0.472%	2,655,380	-19.481%
2024-03-28	44.270	44.800000	44.2700	44.450	+0.862%	2,889,080	-19.100%
2024-03-27	43.570	44.310000	43.5700	44.070	+1.614%	1,919,600	-18.403%
2024-03-26	43.510	43.695000	43.2224	43.370	0.000%	2,974,679	-17.086%
2024-03-25	43.660	43.860000	43.1350	43.370	-0.413%	1,456,670	-17.086%
2024-03-22	43.500	43.660000	43.1600	43.550	+0.694%	2,086,371	-17.428%
2024-03-21	43.200	43.495000	42.9061	43.250	-0.231%	2,015,554	-16.855%
2024-03-20	44.000	44.140000	43.3300	43.350	-0.505%	2,907,898	-17.047%
2024-03-19	43.520	43.620000	43.0600	43.570	+0.577%	2,694,644	-17.466%
2024-03-18	42.580	43.700000	42.5500	43.320	+1.428%	3,572,698	-16.990%
2024-03-15	41.730	42.775000	41.7200	42.710	+1.787%	5,195,574	-15.804%
2024-03-14	42.590	42.730000	41.7400	41.960	-1.986%	2,268,021	-14.299%
2024-03-13	43.200	43.300000	42.6600	42.810	-0.465%	2,682,322	-16.001%
2024-03-12	42.750	43.080000	42.3600	43.010	0.000%	2,144,053	-16.392%
2024-03-11	42.350	43.140000	42.3500	43.010	+1.799%	2,573,643	-16.392%
2024-03-08	41.950	42.505000	41.8050	42.250	+0.428%	2,359,484	-14.888%
2024-03-07	43.410	43.500000	41.8700	42.070	-2.841%	3,992,549	-14.523%
2024-03-06	44.390	45.100000	42.5900	43.300	+0.815%	6,271,434	-16.952%
2024-03-05	43.510	43.590000	42.8000	42.950	-0.762%	3,523,684	-16.275%
2024-03-04	42.680	43.315000	42.5600	43.280	+0.956%	3,828,049	-16.913%
2024-03-01	42.860	42.910000	42.4600	42.870	+0.539%	2,644,322	-16.118%
2024-02-29	42.370	42.950000	42.2404	42.640	+1.163%	3,930,714	-15.666%
2024-02-28	42.510	42.520000	41.8200	42.150	-0.260%	1,718,700	-14.686%
2024-02-27	42.180	42.430000	41.9950	42.260	+0.190%	2,748,804	-14.908%
2024-02-26	42.370	42.590000	42.0550	42.180	-0.636%	3,037,997	-14.746%
2024-02-23	42.110	42.640000	41.9100	42.450	+0.592%	1,611,562	-15.289%
2024-02-22	42.300	42.315000	41.5600	42.200	-0.939%	2,143,952	-14.787%
2024-02-21	42.340	42.740000	42.0850	42.600	+1.044%	2,253,144	-15.587%
2024-02-20	41.760	42.670000	41.6600	42.160	+1.713%	3,536,137	-14.706%
2024-02-16	41.110	41.550000	40.9200	41.450	+0.412%	3,338,383	-13.245%
2024-02-15	41.200	41.430000	40.8800	41.280	+0.880%	2,565,484	-12.888%
2024-02-14	41.430	41.520000	40.2600	40.920	-1.941%	5,126,620	-12.121%
2024-02-13	42.510	42.910000	41.5250	41.730	-1.742%	4,046,300	-13.827%
2024-02-12	41.780	42.520000	41.5750	42.470	+1.143%	2,395,751	-15.328%
2024-02-09	42.940	42.960000	41.7150	41.990	-2.575%	3,026,894	-14.361%
2024-02-08	43.440	43.840000	42.9950	43.100	-1.215%	2,418,860	-16.566%
2024-02-07	44.600	44.600000	43.3400	43.630	-1.646%	2,241,776	-17.580%
2024-02-06	43.700	44.710000	43.6000	44.360	+1.464%	3,188,684	-18.936%
2024-02-05	44.780	44.850000	43.6500	43.720	-2.454%	2,485,980	-17.749%
2024-02-02	45.220	45.460000	44.4650	44.820	-0.841%	2,261,609	-19.768%
2024-02-01	43.980	45.200000	43.6400	45.200	+1.277%	2,380,619	-20.442%
2024-01-31	44.700	45.070000	44.3450	44.630	-0.112%	2,658,601	-19.426%
2024-01-30	43.840	44.700000	43.5700	44.680	+2.056%	2,328,231	-19.517%
2024-01-29	44.550	44.570000	43.7700	43.780	-1.618%	2,918,565	-17.862%
2024-01-26	44.400	44.545000	44.2300	44.500	+0.588%	1,782,108	-19.191%
2024-01-25	44.140	44.500000	43.7600	44.240	+0.272%	2,036,701	-18.716%
2024-01-24	44.210	44.580000	44.0100	44.120	-0.294%	3,036,482	-18.495%
2024-01-23	43.120	44.425000	43.1200	44.250	+2.502%	3,093,431	-18.734%
2024-01-22	43.095	43.230000	42.7100	43.170	+0.046%	1,839,879	-16.701%
2024-01-19	43.790	43.810000	43.0800	43.150	-1.281%	2,228,080	-16.663%
2024-01-18	43.820	43.980000	43.4400	43.710	-0.929%	2,362,273	-17.730%
2024-01-17	43.390	44.430000	43.3000	44.120	+1.332%	2,857,325	-18.495%
2024-01-16	43.530	43.560000	43.1410	43.540	+0.276%	2,735,854	-17.409%
2024-01-12	43.740	43.920000	43.2050	43.420	-0.092%	1,939,426	-17.181%
2024-01-11	43.700	43.780000	43.2950	43.460	-0.595%	2,938,987	-17.257%
2024-01-10	44.540	44.670000	43.6250	43.720	-2.411%	3,077,181	-17.749%
2024-01-09	43.900	44.860000	43.5200	44.800	+1.980%	3,505,447	-19.732%
2024-01-08	43.540	44.010000	43.4700	43.930	+0.734%	2,034,845	-18.142%
2024-01-05	43.350	43.800000	42.9850	43.610	+0.322%	2,063,781	-17.542%
2024-01-04	44.600	44.720000	43.4150	43.470	-2.380%	2,734,895	-17.276%
2024-01-03	44.710	44.900000	44.5200	44.530	-0.469%	3,397,201	-19.245%
2024-01-02	43.170	44.835000	43.1300	44.740	+3.493%	3,198,075	-19.624%
2023-12-29	42.930	43.280000	42.8400	43.230	+0.558%	2,173,960	-16.817%
2023-12-28	42.720	43.030000	42.7000	42.990	+0.327%	1,690,733	-16.353%
2023-12-27	42.870	42.950000	42.7150	42.850	-0.302%	1,736,279	-16.079%
2023-12-26	42.740	43.055000	42.7000	42.980	-0.047%	1,659,873	-16.333%
2023-12-22	42.910	43.345000	42.8400	43.000	+0.538%	2,051,797	-16.372%
2023-12-21	42.680	42.880000	42.2300	42.770	+0.399%	2,356,046	-15.922%
2023-12-20	43.410	43.410000	42.5750	42.600	-2.473%	4,020,985	-15.587%
2023-12-19	43.850	44.010000	43.3500	43.680	-0.183%	2,561,377	-17.674%
2023-12-18	43.960	44.060000	43.5709	43.760	-0.273%	2,841,969	-17.824%
2023-12-15	44.410	44.490000	43.5900	43.880	-1.193%	8,743,464	-18.049%
2023-12-14	45.460	45.610000	44.3800	44.410	-2.051%	3,461,960	-19.027%
2023-12-13	44.480	45.600000	44.4700	45.340	+2.140%	4,099,769	-20.688%
2023-12-12	43.950	44.515000	43.8000	44.390	+1.278%	3,026,468	-18.991%
2023-12-11	43.220	43.840000	43.1000	43.830	+2.144%	3,286,445	-17.956%
2023-12-08	43.430	43.530000	42.7300	42.910	-1.220%	2,844,400	-16.197%
2023-12-07	43.380	43.980000	42.5500	43.440	+0.463%	4,722,659	-17.219%
2023-12-06	41.730	43.560000	41.6699	43.240	+7.109%	6,662,411	-16.836%
2023-12-05	41.170	41.219900	40.1825	40.370	-1.561%	5,137,772	-10.924%
2023-12-04	40.610	41.300000	40.6100	41.010	+1.010%	3,789,111	-12.314%
2023-12-01	40.190	40.610000	39.9000	40.600	+1.045%	2,643,966	-11.429%
2023-11-30	39.760	40.210000	39.6500	40.180	+1.056%	6,215,552	-10.503%
2023-11-29	40.350	40.498600	39.7400	39.760	-1.682%	2,681,560	-9.557%
2023-11-28	40.660	40.800000	40.3700	40.440	-0.955%	2,336,220	-11.078%
2023-11-27	41.140	41.160000	40.4900	40.830	-0.778%	2,535,069	-11.928%
2023-11-24	40.960	41.225000	40.9600	41.150	+0.464%	711,120	-12.612%
2023-11-22	40.860	41.250000	40.7300	40.960	+0.763%	1,962,431	-12.207%
2023-11-21	40.880	40.950000	40.5100	40.650	-0.196%	2,458,696	-11.538%
2023-11-20	40.750	40.815000	40.3300	40.730	-0.367%	2,476,357	-11.711%
2023-11-17	41.300	41.310000	40.4397	40.880	-0.608%	5,030,332	-12.035%