Dark

CPB
The Campbell's Company Common Stock
stock NASDAQ

At Close

Sep 30, 2026 3:59:58 PM EDT

19.83USD-1.953%(-0.40)8,411,534

18.81Bid 20.68Ask 1.87Spread

Pre-market

Sep 30, 2026 9:20:30 AM EDT

20.34USD+0.544%(+0.11)6,989

After-hours

Sep 30, 2026 4:52:30 PM EDT

19.85USD+0.076%(+0.02)2,609

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	20.4000	20.4200	19.6600	19.8300	-1.977%	8,411,534	0.000%
2026-09-29	19.9850	20.3300	19.9200	20.2300	+0.948%	9,097,109	-1.977%
2026-09-28	19.3100	20.0800	19.3000	20.0400	+3.459%	7,296,737	-1.048%
2026-09-25	19.8500	19.9400	19.2600	19.3700	-2.418%	7,912,211	+2.375%
2026-09-24	20.4800	20.5000	19.7900	19.8500	-2.409%	5,061,222	-0.101%
2026-09-23	20.3600	20.5000	20.0300	20.3400	+0.643%	6,079,720	-2.507%
2026-09-22	20.1350	20.5600	20.0000	20.2100	+1.405%	6,439,298	-1.880%
2026-09-21	20.6500	20.7900	19.8200	19.9300	-3.673%	9,485,502	-0.502%
2026-09-18	21.3000	21.3000	20.6500	20.6900	-2.314%	7,830,706	-4.157%
2026-09-17	21.6450	21.8300	21.1550	21.1800	-0.982%	4,072,373	-6.374%
2026-09-16	21.3600	21.7900	21.3500	21.3900	+0.140%	8,615,662	-7.293%
2026-09-15	21.2650	21.3900	21.0100	21.3600	+0.518%	4,959,018	-7.163%
2026-09-14	21.2000	21.6000	21.1450	21.2500	+1.190%	5,734,700	-6.682%
2026-09-11	21.0600	21.3300	20.8900	21.0000	+0.287%	8,316,247	-5.571%
2026-09-10	21.8750	21.8950	20.8000	20.9400	-4.296%	9,276,375	-5.301%
2026-09-09	21.6700	22.1300	21.5252	21.8800	+0.551%	7,738,027	-9.369%
2026-09-08	21.3000	21.9050	20.6850	21.7600	+1.777%	11,111,500	-8.869%
2026-09-04	22.1000	22.1700	21.0300	21.3800	-3.367%	14,733,668	-7.250%
2026-09-03	22.3200	22.6100	21.1450	22.1250	-6.960%	37,457,687	-10.373%
2026-09-02	23.8000	24.1300	23.7200	23.7800	+0.295%	6,883,634	-16.611%
2026-09-01	23.7300	24.1600	23.6450	23.7100	+0.127%	6,519,508	-16.364%
2026-08-31	23.3300	23.7850	23.2400	23.6800	+1.240%	6,556,846	-16.258%
2026-08-28	23.3200	23.5900	23.2300	23.3900	+0.473%	3,513,741	-15.220%
2026-08-27	23.0120	23.4600	22.8900	23.2800	+0.215%	3,465,770	-14.820%
2026-08-26	23.4200	23.7400	23.2100	23.2300	-1.023%	4,647,297	-14.636%
2026-08-25	24.0900	24.1750	23.3100	23.4700	-2.856%	4,593,137	-15.509%
2026-08-24	24.0700	24.2600	23.8600	24.1600	+0.877%	5,965,862	-17.922%
2026-08-21	23.7000	24.1600	23.5900	23.9500	+0.757%	5,265,356	-17.203%
2026-08-20	23.4400	23.8400	22.8900	23.7700	-0.168%	10,128,101	-16.576%
2026-08-19	22.8400	24.2600	22.8400	23.8100	+4.156%	12,085,049	-16.716%
2026-08-18	22.9200	23.0400	22.7500	22.8600	+0.794%	3,925,415	-13.255%
2026-08-17	23.1200	23.2950	22.6700	22.6800	-2.115%	4,292,541	-12.566%
2026-08-14	23.2800	23.3300	23.0300	23.1700	-0.473%	2,730,316	-14.415%
2026-08-13	22.7000	23.3300	22.7000	23.2800	+3.009%	5,701,076	-14.820%
2026-08-12	22.4000	22.7000	22.2200	22.6000	-0.528%	3,962,769	-12.257%
2026-08-11	22.2600	22.8400	22.1100	22.7200	+1.338%	4,604,819	-12.720%
2026-08-10	22.8700	22.9600	22.3800	22.4200	-2.733%	5,615,134	-11.552%
2026-08-07	22.5600	23.2100	22.4900	23.0500	+2.172%	4,390,582	-13.970%
2026-08-06	23.0800	23.3000	22.5350	22.5600	-2.126%	4,949,927	-12.101%
2026-08-05	22.8550	23.0600	22.5550	23.0500	+1.274%	4,570,878	-13.970%
2026-08-04	22.1800	22.8700	22.1100	22.7600	+1.743%	4,813,007	-12.873%
2026-08-03	22.2300	22.5600	22.1750	22.3700	+1.774%	5,142,971	-11.354%
2026-07-31	21.9800	22.1200	21.7400	21.9800	-0.453%	4,788,580	-9.782%
2026-07-30	22.6000	22.6750	21.9200	22.0800	-3.833%	5,410,460	-10.190%
2026-07-29	22.8100	23.1300	22.5300	22.9600	+0.658%	6,501,806	-13.632%
2026-07-28	22.8700	23.4400	22.7800	22.8100	+1.967%	8,009,826	-13.064%
2026-07-27	21.9900	22.7250	21.9300	22.3700	+2.427%	4,708,591	-11.354%
2026-07-24	21.4400	21.9450	21.3550	21.8400	+2.008%	5,571,955	-9.203%
2026-07-23	21.8500	21.8650	21.2800	21.4100	-2.148%	6,207,735	-7.380%
2026-07-22	22.6000	22.7100	21.8800	21.8800	-2.059%	5,246,985	-9.369%
2026-07-21	22.3800	22.6600	21.9650	22.3400	+1.132%	5,446,766	-11.235%
2026-07-20	22.0100	22.1500	21.6900	22.0900	+0.045%	4,587,649	-10.231%
2026-07-17	23.0000	23.3500	21.9800	22.0800	-2.517%	6,591,420	-10.190%
2026-07-16	22.1800	22.7950	22.1200	22.6500	+3.472%	6,531,589	-12.450%
2026-07-15	21.9100	22.4200	21.5500	21.8900	-0.950%	6,129,382	-9.411%
2026-07-14	22.1600	22.1900	21.6900	22.1000	-0.226%	4,619,166	-10.271%
2026-07-13	22.1900	22.8050	22.0300	22.1500	+0.362%	6,226,901	-10.474%
2026-07-10	21.5750	22.1150	21.4100	22.0700	+2.795%	4,947,137	-10.150%
2026-07-09	21.7700	22.0550	21.4550	21.4700	-2.365%	7,391,376	-7.639%
2026-07-08	23.0650	23.2300	21.9750	21.9900	-3.974%	9,006,741	-9.823%
2026-07-07	23.1400	23.6700	22.8650	22.9000	+1.059%	7,040,334	-13.406%
2026-07-06	23.2400	23.2500	22.3700	22.6600	-2.830%	5,356,278	-12.489%
2026-07-02	23.4600	23.5850	22.8250	23.3200	-0.639%	7,839,004	-14.966%
2026-07-01	22.8400	23.7600	22.7550	23.4700	+5.388%	7,811,565	-15.509%
2026-06-30	23.0000	23.0000	22.1200	22.2700	-3.216%	6,132,556	-10.956%
2026-06-29	22.7800	23.1057	22.4800	23.0100	+1.232%	8,389,076	-13.820%
2026-06-26	22.4400	22.8300	22.2750	22.7300	+1.700%	7,757,649	-12.758%
2026-06-25	22.3300	22.7900	22.2700	22.3500	+0.495%	10,348,848	-11.275%
2026-06-24	21.3400	22.3450	21.3400	22.2400	+4.856%	11,266,974	-10.836%
2026-06-23	20.8700	21.4150	20.7300	21.2100	+3.971%	10,710,463	-6.506%
2026-06-22	20.9733	21.1650	20.3800	20.4000	-3.546%	11,643,161	-2.794%
2026-06-18	21.0700	21.3700	20.9500	21.1500	+0.189%	62,142,146	-6.241%
2026-06-17	21.7020	22.0300	20.8450	21.1100	-3.032%	11,281,076	-6.063%
2026-06-16	22.4950	22.4950	21.6750	21.7700	-2.420%	10,112,776	-8.911%
2026-06-15	22.7000	22.8100	22.2700	22.3100	-2.192%	7,285,074	-11.116%
2026-06-12	22.7700	22.9650	22.6350	22.8100	+0.352%	7,765,715	-13.064%
2026-06-11	22.8000	23.2150	22.6400	22.7300	-0.656%	9,660,606	-12.758%
2026-06-10	22.2600	23.2400	22.1050	22.8800	+3.389%	13,940,576	-13.330%
2026-06-09	21.4300	22.1800	21.2700	22.1300	+2.978%	12,813,289	-10.393%
2026-06-08	22.1700	22.3000	20.6200	21.4900	-0.876%	15,211,521	-7.725%
2026-06-05	21.7300	21.9350	21.2000	21.6800	+0.603%	13,460,369	-8.533%
2026-06-04	21.4100	21.7550	21.2000	21.5500	+2.668%	10,398,296	-7.981%
2026-06-03	20.7300	21.6200	20.6500	20.9900	0.000%	10,519,555	-5.526%
2026-06-02	21.1600	21.3800	20.9150	20.9900	-0.427%	5,976,458	-5.526%
2026-06-01	20.9350	21.3200	20.8500	21.0800	-0.142%	8,847,456	-5.930%
2026-05-29	20.8000	21.3700	20.6800	21.1100	+1.490%	9,291,665	-6.063%
2026-05-28	20.5500	21.0180	20.3700	20.8000	+1.463%	6,322,269	-4.663%
2026-05-27	20.1750	20.8450	20.1750	20.5000	+1.838%	8,282,350	-3.268%
2026-05-26	20.5700	20.6000	20.1250	20.1300	-2.187%	7,149,493	-1.490%
2026-05-22	20.1300	20.8100	20.0900	20.5800	+2.643%	6,884,950	-3.644%
2026-05-21	19.9200	20.2400	19.5550	20.0500	+0.250%	10,320,756	-1.097%
2026-05-20	20.1300	20.2099	19.7000	20.0000	-1.039%	8,500,407	-0.850%
2026-05-19	20.3750	21.0200	20.1850	20.2100	-0.639%	6,935,204	-1.880%
2026-05-18	19.9000	20.3850	19.8400	20.3400	+1.649%	5,896,478	-2.507%
2026-05-15	20.2850	20.3950	19.8200	20.0100	-0.547%	7,642,955	-0.900%
2026-05-14	20.4700	20.6000	20.0300	20.1200	-1.130%	7,197,949	-1.441%
2026-05-13	20.3600	20.5700	20.0950	20.3500	-0.196%	6,092,227	-2.555%
2026-05-12	20.7600	20.8800	20.3500	20.3900	-1.163%	6,468,699	-2.746%
2026-05-11	20.9400	21.1800	20.3500	20.6300	-1.008%	6,213,504	-3.878%
2026-05-08	21.1700	21.2100	20.8000	20.8400	-1.929%	6,423,749	-4.846%
2026-05-07	20.9000	21.4700	20.6250	21.2500	+1.384%	6,256,405	-6.682%
2026-05-06	21.1000	21.2400	20.8050	20.9600	+0.239%	6,085,110	-5.391%
2026-05-05	20.3700	21.1000	20.3650	20.9100	+2.000%	5,467,245	-5.165%
2026-05-04	20.5700	20.8700	20.3450	20.5000	-1.110%	7,160,284	-3.268%
2026-05-01	20.9900	21.2500	20.4050	20.7300	-0.289%	6,826,022	-4.342%
2026-04-30	20.3900	20.9400	20.3900	20.7900	+1.663%	7,553,409	-4.618%
2026-04-29	20.5500	20.7900	20.2000	20.4500	-0.438%	6,703,564	-3.032%
2026-04-28	20.8150	21.0300	20.4300	20.5400	-0.049%	6,006,791	-3.457%
2026-04-27	20.1400	20.7500	20.0300	20.5500	-0.339%	6,449,187	-3.504%
2026-04-24	21.0000	21.0770	20.3800	20.6200	-1.622%	10,289,330	-3.831%
2026-04-23	20.9200	21.0400	20.4750	20.9600	+0.672%	7,829,373	-5.391%
2026-04-22	20.9400	21.0800	20.7050	20.8200	-0.430%	7,241,144	-4.755%
2026-04-21	21.0300	21.3150	20.7300	20.9100	-1.646%	7,480,636	-5.165%
2026-04-20	20.8300	21.2900	20.6600	21.2600	+1.286%	5,107,867	-6.726%
2026-04-17	21.0000	21.4450	20.8700	20.9900	+0.239%	8,383,319	-5.526%
2026-04-16	20.5500	21.0250	20.4500	20.9400	+2.196%	7,053,286	-5.301%
2026-04-15	20.0700	20.6950	19.7600	20.4900	+2.450%	8,060,541	-3.221%
2026-04-14	20.1300	20.1900	19.7700	20.0000	-0.843%	11,253,203	-0.850%
2026-04-13	20.4350	20.4350	19.7900	20.1700	-1.273%	9,167,625	-1.686%
2026-04-10	20.7220	21.0800	20.3800	20.4300	-1.732%	7,099,825	-2.937%
2026-04-09	20.4200	20.9300	20.3200	20.7900	+0.483%	11,420,764	-4.618%
2026-04-08	20.9100	21.1550	20.6150	20.6900	-0.910%	9,792,005	-4.157%
2026-04-07	21.9100	22.0000	20.8600	20.8800	-5.177%	9,476,717	-5.029%
2026-04-06	22.0100	22.2100	21.9300	22.0200	+0.045%	7,469,145	-9.946%
2026-04-02	22.0400	22.2000	21.7600	22.0100	-1.653%	7,212,817	-9.905%
2026-04-01	22.1500	22.4600	21.8400	22.3800	+0.494%	7,652,034	-11.394%
2026-03-31	22.2900	22.4000	21.9100	22.2700	+0.406%	8,638,402	-10.956%
2026-03-30	22.2200	22.3700	21.7800	22.1800	+0.864%	10,484,877	-10.595%
2026-03-27	21.0200	22.1300	20.8900	21.9900	+4.964%	14,274,462	-9.823%
2026-03-26	20.8250	21.2100	20.7400	20.9500	+0.673%	11,622,737	-5.346%
2026-03-25	21.0250	21.1200	20.6200	20.8100	-0.478%	10,391,321	-4.709%
2026-03-24	21.0500	21.2800	20.8750	20.9100	-0.429%	7,905,160	-5.165%
2026-03-23	21.2750	21.2850	20.8400	21.0000	-0.332%	9,873,585	-5.571%
2026-03-20	20.9800	21.2100	20.8000	21.0700	+0.190%	11,692,476	-5.885%
2026-03-19	21.0800	21.3450	20.8900	21.0300	-0.237%	9,747,742	-5.706%
2026-03-18	21.3300	21.4200	20.8700	21.0800	-2.317%	11,252,680	-5.930%
2026-03-17	21.4700	21.8100	21.3700	21.5800	+0.888%	8,808,802	-8.109%
2026-03-16	21.8200	21.8200	21.1900	21.3900	-1.474%	11,869,471	-7.293%
2026-03-13	21.8900	22.1950	21.7050	21.7100	+0.277%	9,648,326	-8.660%
2026-03-12	22.6700	22.8250	21.5900	21.6500	-5.623%	18,880,990	-8.406%
2026-03-11	23.6500	24.5300	22.4100	22.9400	-7.050%	29,033,158	-13.557%
2026-03-10	25.2100	25.2100	24.6400	24.6800	-2.412%	9,845,807	-19.652%
2026-03-09	25.5800	25.6680	25.1599	25.2900	-1.977%	6,602,398	-21.590%
2026-03-06	25.0000	25.8600	24.8600	25.8000	+2.953%	8,340,714	-23.140%
2026-03-05	25.0200	25.5800	24.9000	25.0600	-0.120%	10,882,608	-20.870%
2026-03-04	26.0100	26.0100	25.0200	25.0900	-3.685%	14,052,032	-20.965%
2026-03-03	26.1000	26.4300	25.9100	26.0500	-1.026%	9,078,149	-23.877%
2026-03-02	26.7200	26.7900	26.1000	26.3200	-2.338%	7,909,077	-24.658%
2026-02-27	27.0000	27.2267	26.8200	26.9500	+0.335%	6,469,310	-26.419%
2026-02-26	26.6500	27.0000	26.5500	26.8600	+1.397%	6,592,887	-26.173%
2026-02-25	27.2500	27.2781	26.1150	26.4900	-2.896%	9,339,551	-25.142%
2026-02-24	27.2000	27.7100	26.9450	27.2800	+0.627%	5,784,756	-27.309%
2026-02-23	26.7100	27.3600	26.6150	27.1100	+1.044%	5,689,997	-26.854%
2026-02-20	27.0150	27.1200	26.6750	26.8300	-0.482%	5,823,275	-26.090%
2026-02-19	27.5300	27.5800	26.8550	26.9600	-2.070%	6,399,640	-26.447%
2026-02-18	27.7200	28.0300	27.3400	27.5300	-0.864%	4,983,473	-27.969%
2026-02-17	29.6100	29.6900	27.0800	27.7700	-5.832%	9,303,693	-28.592%
2026-02-13	29.0700	29.9850	29.0000	29.4900	+1.620%	5,674,255	-32.757%
2026-02-12	29.3800	29.4600	28.7550	29.0200	-1.023%	5,862,540	-31.668%
2026-02-11	28.8300	29.3550	28.2700	29.3200	+0.583%	4,226,567	-32.367%
2026-02-10	29.0000	29.4350	28.7800	29.1500	+0.760%	4,647,470	-31.973%
2026-02-09	28.8300	29.0450	28.4100	28.9300	+0.347%	3,606,022	-31.455%
2026-02-06	28.6000	28.9400	28.4946	28.8300	+0.418%	4,612,091	-31.217%
2026-02-05	28.6480	28.8300	28.0700	28.7100	+0.985%	6,920,880	-30.930%
2026-02-04	27.0900	28.6199	27.0600	28.4300	+5.688%	11,017,928	-30.250%
2026-02-03	27.2000	27.6900	26.8400	26.9000	-2.288%	9,234,185	-26.283%
2026-02-02	28.0950	28.0950	27.2050	27.5300	-1.608%	7,207,009	-27.969%
2026-01-30	27.0800	28.1200	27.0200	27.9800	+3.591%	9,807,332	-29.128%
2026-01-29	27.0800	27.5163	26.9400	27.0100	+0.111%	7,310,118	-26.583%
2026-01-28	27.2800	27.5600	26.6650	26.9800	-1.425%	6,288,954	-26.501%
2026-01-27	27.0100	27.3800	26.9900	27.3700	+0.847%	6,155,354	-27.548%
2026-01-26	26.8600	27.2200	26.7800	27.1400	+1.306%	9,384,717	-26.934%
2026-01-23	26.5100	26.8300	26.5100	26.7900	+0.904%	4,160,254	-25.980%
2026-01-22	26.1000	26.7550	26.0800	26.5500	+1.336%	4,850,033	-25.311%
2026-01-21	26.4500	26.5100	25.9750	26.2000	-0.983%	5,815,452	-24.313%
2026-01-20	26.0850	26.7300	25.8900	26.4600	+1.457%	8,044,107	-25.057%
2026-01-16	26.6900	26.7300	25.9100	26.0800	-3.048%	8,430,374	-23.965%
2026-01-15	26.7200	26.9250	26.2100	26.9000	+0.336%	6,598,281	-26.283%
2026-01-14	26.1000	26.9399	26.0900	26.8100	+2.681%	11,138,997	-26.035%
2026-01-13	26.3400	26.5600	26.0750	26.1100	-1.061%	9,057,545	-24.052%
2026-01-12	26.5050	26.5850	26.1800	26.3900	-0.151%	8,526,815	-24.858%
2026-01-09	26.5000	26.6750	26.1838	26.4300	-0.113%	5,577,808	-24.972%
2026-01-08	25.7400	26.4900	25.6200	26.4600	+0.762%	7,569,809	-25.057%
2026-01-07	27.1500	27.3200	26.1750	26.2600	-2.777%	9,266,430	-24.486%
2026-01-06	26.7000	27.0300	26.5800	27.0100	+1.275%	8,376,814	-26.583%
2026-01-05	27.6600	27.7100	26.6300	26.6700	-3.753%	9,980,095	-25.647%
2026-01-02	27.9400	27.9850	27.6100	27.7100	-0.574%	4,900,087	-28.437%
2025-12-31	28.0600	28.1650	27.8600	27.8700	-0.677%	3,188,911	-28.848%
2025-12-30	28.1000	28.3600	28.0600	28.0600	-0.320%	3,474,314	-29.330%
2025-12-29	28.2400	28.2700	28.0400	28.1500	0.000%	5,094,795	-29.556%
2025-12-26	28.0000	28.2000	27.9100	28.1500	+0.464%	2,814,215	-29.556%
2025-12-24	27.7000	28.0600	27.7000	28.0200	+1.228%	2,658,593	-29.229%
2025-12-23	28.5250	28.5250	27.6436	27.6800	-3.047%	5,307,835	-28.360%
2025-12-22	28.4900	28.9550	28.3100	28.5500	-0.105%	4,675,669	-30.543%
2025-12-19	28.4800	28.7700	28.3250	28.5800	-0.383%	12,285,418	-30.616%
2025-12-18	28.7100	29.0600	28.6050	28.6900	-0.070%	4,508,761	-30.882%
2025-12-17	28.6100	29.0200	28.6100	28.7100	+0.105%	4,502,828	-30.930%
2025-12-16	28.4100	28.9450	28.2050	28.6800	+1.450%	7,443,047	-30.858%
2025-12-15	28.8150	28.8735	28.2100	28.2700	-1.635%	10,720,536	-29.855%
2025-12-12	28.5000	28.9500	28.5000	28.7400	+1.090%	7,317,415	-31.002%
2025-12-11	28.3100	29.1100	28.2800	28.4300	+0.887%	7,619,169	-30.250%
2025-12-10	28.5000	28.5800	27.8500	28.1800	-1.019%	10,125,188	-29.631%
2025-12-09	30.5750	30.6500	28.1300	28.4700	-5.226%	18,639,317	-30.348%
2025-12-08	29.6000	30.3700	29.5700	30.0400	+1.486%	13,016,398	-33.988%
2025-12-05	29.2700	29.6200	29.1750	29.6000	+0.817%	7,575,177	-33.007%
2025-12-04	29.7900	29.8099	29.1500	29.3600	-1.609%	7,753,042	-32.459%
2025-12-03	30.0000	30.3900	29.7400	29.8400	-0.167%	4,323,819	-33.546%
2025-12-02	30.6500	30.6500	29.5950	29.8900	-2.288%	6,233,337	-33.657%
2025-12-01	30.4200	30.7350	30.0450	30.5900	+0.361%	6,154,010	-35.175%
2025-11-28	30.2100	30.5400	30.0000	30.4800	+0.794%	4,114,645	-34.941%
2025-11-26	30.3000	30.5550	30.2250	30.2400	-0.592%	7,140,065	-34.425%
2025-11-25	30.5700	31.0200	30.3000	30.4200	-0.621%	5,048,965	-34.813%
2025-11-24	31.4900	31.6607	30.4450	30.6100	-3.316%	7,388,135	-35.217%
2025-11-21	31.0900	32.0400	30.8900	31.6600	+2.792%	6,326,463	-37.366%
2025-11-20	30.8000	30.9600	30.5801	30.8000	+0.065%	3,402,250	-35.617%
2025-11-19	30.9500	31.2000	30.7000	30.7800	-0.806%	4,108,922	-35.575%
2025-11-18	30.8000	31.2100	30.6100	31.0300	+0.976%	4,928,360	-36.094%
2025-11-17	31.2900	31.4300	30.6950	30.7300	-1.790%	5,023,540	-35.470%
2025-11-14	31.3000	31.6500	30.7750	31.2900	+0.192%	6,210,254	-36.625%
2025-11-13	31.0600	31.6650	30.9200	31.2300	+0.192%	6,084,300	-36.503%
2025-11-12	31.6600	31.8200	31.0450	31.1700	-1.204%	16,060,526	-36.381%
2025-11-11	30.9400	31.6400	30.9100	31.5500	+2.970%	4,452,939	-37.147%
2025-11-10	30.7400	30.8700	30.4200	30.6400	-0.325%	3,578,539	-35.281%
2025-11-07	30.1300	30.8900	30.0300	30.7400	+2.262%	6,025,779	-35.491%
2025-11-06	30.0400	30.5900	30.0000	30.0600	-0.133%	4,383,623	-34.032%
2025-11-05	29.8500	30.2800	29.8100	30.1000	+1.041%	3,412,537	-34.120%
2025-11-04	29.9600	30.3000	29.6100	29.7900	-0.401%	3,706,177	-33.434%
2025-11-03	29.9650	30.0500	29.6300	29.9100	-0.730%	4,825,131	-33.701%
2025-10-31	30.0900	30.3400	29.7300	30.1300	-0.528%	7,219,321	-34.185%
2025-10-30	30.0500	30.5563	29.9600	30.2900	+1.034%	4,448,617	-34.533%
2025-10-29	30.7900	30.8500	29.9300	29.9800	-3.103%	5,530,438	-33.856%
2025-10-28	31.2500	31.4650	30.8500	30.9400	-1.434%	4,761,648	-35.908%
2025-10-27	30.9400	31.4200	30.9000	31.3900	+1.487%	5,205,409	-36.827%
2025-10-24	31.2500	31.2800	30.7900	30.9300	-0.386%	3,789,059	-35.887%
2025-10-23	31.2200	31.4100	30.8550	31.0500	-1.052%	5,678,626	-36.135%
2025-10-22	31.0700	31.7300	31.0100	31.3800	+0.998%	6,226,637	-36.807%
2025-10-21	31.0300	31.2350	30.8900	31.0700	+0.161%	3,437,548	-36.176%
2025-10-20	30.9800	31.1400	30.7600	31.0200	+0.518%	3,715,002	-36.074%
2025-10-17	30.9000	31.0800	30.6101	30.8600	+0.488%	4,298,137	-35.742%
2025-10-16	30.1500	30.9800	30.1500	30.7100	+1.857%	4,792,572	-35.428%
2025-10-15	30.0900	30.3900	29.8920	30.1500	-0.626%	4,554,136	-34.229%
2025-10-14	29.8300	30.3800	29.6900	30.3400	+1.812%	5,615,785	-34.641%
2025-10-13	30.2800	30.5700	29.7500	29.8000	-1.941%	5,409,835	-33.456%
2025-10-10	29.9100	30.5200	29.8995	30.3900	+1.673%	5,602,619	-34.748%
2025-10-09	30.5000	30.6000	29.8200	29.8900	-1.968%	4,733,870	-33.657%
2025-10-08	31.0500	31.0500	30.4700	30.4900	-1.993%	6,036,677	-34.962%
2025-10-07	31.3500	31.4650	30.8150	31.1100	-0.575%	4,948,610	-36.258%
2025-10-06	31.6100	31.7486	30.9600	31.2900	-2.066%	6,572,779	-36.625%
2025-10-03	31.6300	32.0850	31.5700	31.9500	+1.108%	5,079,640	-37.934%
2025-10-02	31.4700	31.8500	31.2500	31.6000	-1.219%	5,301,879	-37.247%
2025-10-01	31.7800	32.2200	31.4200	31.9900	+1.298%	5,263,564	-38.012%
2025-09-30	30.9900	31.8650	30.9500	31.5800	+2.300%	7,301,419	-37.207%
2025-09-29	32.0800	32.1000	30.7500	30.8700	-3.772%	6,681,372	-35.763%
2025-09-26	32.2000	32.7200	31.9700	32.0800	-0.404%	5,362,976	-38.186%
2025-09-25	33.7400	33.8100	32.1900	32.2100	-4.506%	4,559,542	-38.435%
2025-09-24	33.7700	34.1750	33.4000	33.7300	-0.059%	4,408,314	-41.210%
2025-09-23	33.2400	33.8400	33.1600	33.7500	+1.534%	4,543,255	-41.244%
2025-09-22	33.3400	33.5000	32.9250	33.2400	-0.568%	5,079,351	-40.343%
2025-09-19	33.7800	33.7850	33.3600	33.4300	-0.417%	14,260,077	-40.682%
2025-09-18	32.8100	33.8200	32.7400	33.5700	+1.944%	4,886,821	-40.929%
2025-09-17	33.6100	34.0000	32.8600	32.9300	-1.877%	5,299,470	-39.781%
2025-09-16	32.9600	33.7150	32.8200	33.5600	+2.099%	4,849,521	-40.912%
2025-09-15	33.2300	33.3300	32.6900	32.8700	-1.083%	4,386,840	-39.671%
2025-09-12	33.6000	33.7300	33.1100	33.2300	-1.570%	4,240,236	-40.325%
2025-09-11	33.6600	34.0800	33.3750	33.7600	+0.806%	6,555,750	-41.262%
2025-09-10	33.5500	33.6450	32.7400	33.4900	-0.741%	5,710,762	-40.788%
2025-09-09	33.6400	33.9600	33.4750	33.7400	-0.472%	4,992,850	-41.227%
2025-09-08	33.9700	34.0600	33.3384	33.9000	-0.382%	7,571,490	-41.504%
2025-09-05	32.7600	34.0600	32.6950	34.0300	+4.195%	9,020,433	-41.728%
2025-09-04	33.7400	33.7400	32.6050	32.6600	-3.172%	7,058,317	-39.284%
2025-09-03	32.7450	33.7700	32.2500	33.7300	+7.216%	15,284,053	-41.210%
2025-09-02	32.0250	32.4200	31.1750	31.4600	-1.472%	9,540,532	-36.968%
2025-08-29	31.7300	32.0600	31.5700	31.9300	+0.917%	5,909,629	-37.895%
2025-08-28	32.1300	32.1900	31.1150	31.6400	-1.402%	6,772,642	-37.326%
2025-08-27	31.9500	32.3000	31.8650	32.0900	+0.375%	5,730,895	-38.205%
2025-08-26	32.3900	32.4800	31.8500	31.9700	-1.691%	25,410,183	-37.973%
2025-08-25	33.0500	33.1150	32.4650	32.5200	-1.871%	4,961,503	-39.022%
2025-08-22	32.7300	33.2800	32.6550	33.1400	+1.750%	5,113,289	-40.163%
2025-08-21	32.1500	32.6100	31.8300	32.5700	+0.556%	5,061,731	-39.116%
2025-08-20	32.8000	33.4100	32.3400	32.3900	-0.918%	4,738,544	-38.777%
2025-08-19	32.4500	32.8400	32.3050	32.6900	+1.082%	4,351,393	-39.339%
2025-08-18	32.6100	32.7250	32.2400	32.3400	-0.523%	5,531,308	-38.683%
2025-08-15	32.4300	32.6800	32.1350	32.5100	+0.340%	4,079,025	-39.003%
2025-08-14	32.4500	32.5450	31.8200	32.4000	-0.430%	3,988,333	-38.796%
2025-08-13	32.0400	32.8100	31.7700	32.5400	+1.371%	3,756,228	-39.060%
2025-08-12	32.1600	32.5550	31.9200	32.1000	-0.031%	5,058,053	-38.224%
2025-08-11	32.5100	32.7529	31.4000	32.1100	-1.017%	5,553,739	-38.244%
2025-08-08	32.9200	33.0800	32.3450	32.4400	-1.428%	3,082,970	-38.872%
2025-08-07	32.6500	33.0700	32.4500	32.9100	+0.673%	4,101,465	-39.745%
2025-08-06	32.6300	32.9350	32.4200	32.6900	+0.184%	4,026,905	-39.339%
2025-08-05	32.3100	32.7899	32.1700	32.6300	+1.053%	4,008,633	-39.228%
2025-08-04	32.2050	32.6600	31.9950	32.2900	-0.124%	5,257,144	-38.588%
2025-08-01	32.2000	32.5450	31.9057	32.3300	+1.284%	4,447,747	-38.664%
2025-07-31	31.7000	32.2950	31.5050	31.9200	-0.530%	10,247,727	-37.876%
2025-07-30	32.9000	33.1700	31.8000	32.0900	-2.314%	7,179,532	-38.205%
2025-07-29	32.2200	33.0450	32.2200	32.8500	+1.892%	4,805,697	-39.635%
2025-07-28	32.4700	32.5200	31.9400	32.2400	-1.286%	4,518,432	-38.493%
2025-07-25	32.7500	32.8000	32.2050	32.6600	-0.305%	3,777,084	-39.284%
2025-07-24	33.1900	33.5000	32.7450	32.7600	-1.651%	6,607,971	-39.469%
2025-07-23	32.3900	33.5000	32.3800	33.3100	+3.415%	7,879,824	-40.468%
2025-07-22	30.9750	32.3900	30.8900	32.2100	+4.629%	4,735,475	-38.435%
2025-07-21	31.1000	31.5500	30.7048	30.7850	-0.629%	3,859,356	-35.586%
2025-07-18	31.3550	31.4600	30.9400	30.9800	-1.022%	3,353,105	-35.991%
2025-07-17	31.0700	31.5300	30.9300	31.3000	+1.098%	5,890,313	-36.645%
2025-07-16	30.5000	30.9900	30.3400	30.9600	+1.809%	4,208,480	-35.950%
2025-07-15	30.6750	30.8199	30.2950	30.4100	-0.977%	5,936,145	-34.791%
2025-07-14	31.2000	31.4100	30.5300	30.7100	-1.697%	8,196,475	-35.428%
2025-07-11	30.3900	31.3300	30.0200	31.2400	+2.460%	11,179,300	-36.524%
2025-07-10	30.2900	30.7850	29.3900	30.4900	-0.813%	14,572,467	-34.962%
2025-07-09	31.0700	31.1300	30.2150	30.7400	-0.966%	4,850,494	-35.491%
2025-07-08	30.7100	31.2000	30.2700	31.0400	+0.747%	5,267,055	-36.115%
2025-07-07	31.2050	31.2400	30.5100	30.8100	-1.408%	5,512,082	-35.638%
2025-07-03	31.6300	31.8000	31.1300	31.2500	-2.160%	3,264,142	-36.544%
2025-07-02	31.7300	32.0450	31.4700	31.9400	+0.789%	4,431,644	-37.915%
2025-07-01	30.6500	32.3800	30.6500	31.6900	+3.393%	6,247,158	-37.425%
2025-06-30	30.7700	30.9400	30.4700	30.6500	-0.455%	6,802,661	-35.302%
2025-06-27	31.0800	31.1700	30.6100	30.7900	-0.549%	5,147,203	-35.596%
2025-06-26	31.2800	31.6300	30.9050	30.9600	-0.706%	4,877,664	-35.950%
2025-06-25	32.0050	32.0050	31.1700	31.1800	-3.077%	6,481,423	-36.402%
2025-06-24	32.0550	32.3100	31.9300	32.1700	+0.500%	5,272,521	-38.359%
2025-06-23	31.9100	32.2500	31.6200	32.0100	+0.534%	4,884,331	-38.051%
2025-06-20	31.9200	32.2000	31.6700	31.8400	-0.031%	13,228,386	-37.720%
2025-06-18	31.7500	32.1650	31.5800	31.8500	+0.094%	5,113,325	-37.739%
2025-06-17	32.1500	32.4000	31.8050	31.8200	-1.364%	4,120,312	-37.681%
2025-06-16	32.9650	32.9650	31.8200	32.2600	-1.616%	8,177,502	-38.531%
2025-06-13	33.2300	33.5800	32.7300	32.7900	-1.591%	4,836,328	-39.524%
2025-06-12	33.3900	33.4150	32.8250	33.3200	-0.240%	5,404,557	-40.486%
2025-06-11	34.1200	34.1850	33.3500	33.4000	-1.967%	4,696,779	-40.629%
2025-06-10	34.2600	34.4400	33.8250	34.0700	-0.584%	7,214,332	-41.796%
2025-06-09	34.4800	34.5600	34.0500	34.2700	-0.609%	3,940,628	-42.136%
2025-06-06	34.3250	34.6600	34.1300	34.4800	+1.055%	3,253,463	-42.488%
2025-06-05	34.2400	34.2400	33.9200	34.1200	-0.467%	3,933,165	-41.882%
2025-06-04	34.3500	34.5900	34.0200	34.2800	+0.058%	4,325,411	-42.153%
2025-06-03	34.0100	34.4200	33.4400	34.2600	+0.029%	7,527,799	-42.119%
2025-06-02	34.8500	35.0000	33.6950	34.2500	+0.617%	8,852,962	-42.102%
2025-05-30	34.2200	34.3800	33.9750	34.0400	-0.380%	6,529,542	-41.745%
2025-05-29	33.7300	34.1800	33.5300	34.1700	+1.125%	4,498,296	-41.967%
2025-05-28	34.3800	34.6000	33.7500	33.7900	-1.602%	3,105,856	-41.314%
2025-05-27	33.7300	34.4800	33.6950	34.3400	+2.507%	4,002,352	-42.254%
2025-05-23	34.0500	34.0600	32.9500	33.5000	-1.788%	5,981,163	-40.806%
2025-05-22	34.2100	34.3155	33.7600	34.1100	-0.351%	3,253,706	-41.865%
2025-05-21	35.7100	35.7200	34.2100	34.2300	-4.091%	4,226,709	-42.068%
2025-05-20	35.4700	36.0300	35.4100	35.6900	+0.592%	2,839,301	-44.438%
2025-05-19	35.4600	35.5800	35.1900	35.4800	-0.113%	2,421,842	-44.109%
2025-05-16	35.0000	35.6100	34.8600	35.5200	+1.602%	2,279,430	-44.172%
2025-05-15	34.5100	35.0355	34.3500	34.9600	+1.894%	3,349,011	-43.278%
2025-05-14	35.1100	35.1400	34.2700	34.3100	-2.473%	4,903,336	-42.203%
2025-05-13	35.9700	36.0100	34.8600	35.1800	-2.115%	3,471,150	-43.633%
2025-05-12	35.3300	36.1600	35.1800	35.9400	+1.755%	3,346,078	-44.825%
2025-05-09	35.4800	35.6950	35.2700	35.3200	-0.731%	1,958,734	-43.856%
2025-05-08	35.4050	35.8050	35.0850	35.5800	+0.822%	2,612,397	-44.266%
2025-05-07	35.6300	35.6300	35.0930	35.2900	-0.620%	2,262,973	-43.808%
2025-05-06	35.4900	35.6000	35.2100	35.5100	-0.197%	1,959,263	-44.157%
2025-05-05	35.8850	35.9100	35.3600	35.5800	-0.781%	1,878,043	-44.266%
2025-05-02	35.9950	36.2650	35.6631	35.8600	-0.084%	2,112,594	-44.702%
2025-05-01	36.0000	36.2100	35.5800	35.8900	-1.563%	2,442,574	-44.748%
2025-04-30	36.3400	36.6500	35.7900	36.4600	+1.165%	2,677,319	-45.612%
2025-04-29	35.7500	36.1150	35.3500	36.0400	+0.558%	2,675,772	-44.978%
2025-04-28	36.3000	36.5000	35.7050	35.8400	-1.240%	3,064,622	-44.671%
2025-04-25	36.8000	36.8000	35.8500	36.2900	-1.171%	2,383,175	-45.357%
2025-04-24	37.4700	37.5500	36.6500	36.7200	-2.080%	2,175,240	-45.997%
2025-04-23	37.6300	37.8700	37.1600	37.5000	-1.003%	2,813,201	-47.120%
2025-04-22	37.7400	38.2700	37.4100	37.8800	+0.825%	2,818,681	-47.650%
2025-04-21	37.5000	37.6850	37.2458	37.5700	+0.107%	1,983,219	-47.219%
2025-04-17	36.9900	37.7100	36.6600	37.5300	+1.845%	2,536,349	-47.162%
2025-04-16	38.0000	38.1400	36.7400	36.8500	-2.306%	2,610,349	-46.187%
2025-04-15	38.9900	38.9900	37.5247	37.7200	-2.996%	2,615,158	-47.428%
2025-04-14	38.0400	39.0400	37.9500	38.8850	+1.953%	2,201,897	-49.003%
2025-04-11	37.9500	38.6500	37.2300	38.1400	+0.953%	4,110,996	-48.007%
2025-04-10	38.0000	38.5100	37.1400	37.7800	-1.229%	3,302,641	-47.512%