Dark

CPB
The Campbell's Company Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

23.16USD-0.515%(-0.12)2,730,316

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:25:30 AM EDT

23.24USD-0.172%(-0.04)3,731

After-hours

Aug 14, 2026 4:38:30 PM EDT

23.10USD-0.259%(-0.06)4,585

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	23.2800	23.330000	23.0300	23.1700	-0.473%	2,730,316	0.000%
2026-08-13	22.7000	23.330000	22.7000	23.2800	+3.009%	5,701,076	-0.473%
2026-08-12	22.4000	22.700000	22.2200	22.6000	-0.528%	3,962,769	+2.522%
2026-08-11	22.2600	22.840000	22.1100	22.7200	+1.338%	4,604,819	+1.981%
2026-08-10	22.8700	22.960000	22.3800	22.4200	-2.733%	5,615,134	+3.345%
2026-08-07	22.5600	23.210000	22.4900	23.0500	+2.172%	4,390,582	+0.521%
2026-08-06	23.0800	23.300000	22.5350	22.5600	-2.126%	4,949,927	+2.704%
2026-08-05	22.8550	23.060000	22.5550	23.0500	+1.274%	4,570,878	+0.521%
2026-08-04	22.1800	22.870000	22.1100	22.7600	+1.743%	4,813,007	+1.801%
2026-08-03	22.2300	22.560000	22.1750	22.3700	+1.774%	5,142,971	+3.576%
2026-07-31	21.9800	22.120000	21.7400	21.9800	-0.453%	4,788,580	+5.414%
2026-07-30	22.6000	22.675000	21.9200	22.0800	-3.833%	5,410,460	+4.937%
2026-07-29	22.8100	23.130000	22.5300	22.9600	+0.658%	6,501,806	+0.915%
2026-07-28	22.8700	23.440000	22.7800	22.8100	+1.967%	8,009,826	+1.578%
2026-07-27	21.9900	22.725000	21.9300	22.3700	+2.427%	4,708,591	+3.576%
2026-07-24	21.4400	21.945000	21.3550	21.8400	+2.008%	5,571,955	+6.090%
2026-07-23	21.8500	21.865000	21.2800	21.4100	-2.148%	6,207,735	+8.220%
2026-07-22	22.6000	22.710000	21.8800	21.8800	-2.059%	5,246,985	+5.896%
2026-07-21	22.3800	22.660000	21.9650	22.3400	+1.132%	5,446,766	+3.715%
2026-07-20	22.0100	22.150000	21.6900	22.0900	+0.045%	4,587,649	+4.889%
2026-07-17	23.0000	23.350000	21.9800	22.0800	-2.517%	6,591,420	+4.937%
2026-07-16	22.1800	22.795000	22.1200	22.6500	+3.472%	6,531,589	+2.296%
2026-07-15	21.9100	22.420000	21.5500	21.8900	-0.950%	6,129,382	+5.847%
2026-07-14	22.1600	22.190000	21.6900	22.1000	-0.226%	4,619,166	+4.842%
2026-07-13	22.1900	22.805000	22.0300	22.1500	+0.362%	6,226,901	+4.605%
2026-07-10	21.5750	22.115000	21.4100	22.0700	+2.795%	4,947,137	+4.984%
2026-07-09	21.7700	22.055000	21.4550	21.4700	-2.365%	7,391,376	+7.918%
2026-07-08	23.0650	23.230000	21.9750	21.9900	-3.974%	9,006,741	+5.366%
2026-07-07	23.1400	23.670000	22.8650	22.9000	+1.059%	7,040,334	+1.179%
2026-07-06	23.2400	23.250000	22.3700	22.6600	-2.830%	5,356,278	+2.251%
2026-07-02	23.4600	23.585000	22.8250	23.3200	-0.639%	7,839,004	-0.643%
2026-07-01	22.8400	23.760000	22.7550	23.4700	+5.388%	7,811,565	-1.278%
2026-06-30	23.0000	23.000000	22.1200	22.2700	-3.216%	6,132,556	+4.041%
2026-06-29	22.7800	23.105700	22.4800	23.0100	+1.232%	8,389,076	+0.695%
2026-06-26	22.4400	22.830000	22.2750	22.7300	+1.700%	7,757,649	+1.936%
2026-06-25	22.3300	22.790000	22.2700	22.3500	+0.495%	10,348,848	+3.669%
2026-06-24	21.3400	22.345000	21.3400	22.2400	+4.856%	11,266,974	+4.182%
2026-06-23	20.8700	21.415000	20.7300	21.2100	+3.971%	10,710,463	+9.241%
2026-06-22	20.9733	21.165000	20.3800	20.4000	-3.546%	11,643,161	+13.578%
2026-06-18	21.0700	21.370000	20.9500	21.1500	+0.189%	62,142,146	+9.551%
2026-06-17	21.7020	22.030000	20.8450	21.1100	-3.032%	11,281,076	+9.758%
2026-06-16	22.4950	22.495000	21.6750	21.7700	-2.420%	10,112,776	+6.431%
2026-06-15	22.7000	22.810000	22.2700	22.3100	-2.192%	7,285,074	+3.855%
2026-06-12	22.7700	22.965000	22.6350	22.8100	+0.352%	7,765,715	+1.578%
2026-06-11	22.8000	23.215000	22.6400	22.7300	-0.656%	9,660,606	+1.936%
2026-06-10	22.2600	23.240000	22.1050	22.8800	+3.389%	13,940,576	+1.267%
2026-06-09	21.4300	22.180000	21.2700	22.1300	+2.978%	12,813,289	+4.700%
2026-06-08	22.1700	22.300000	20.6200	21.4900	-0.876%	15,211,521	+7.818%
2026-06-05	21.7300	21.935000	21.2000	21.6800	+0.603%	13,460,369	+6.873%
2026-06-04	21.4100	21.755000	21.2000	21.5500	+2.668%	10,398,296	+7.517%
2026-06-03	20.7300	21.620000	20.6500	20.9900	0.000%	10,519,555	+10.386%
2026-06-02	21.1600	21.380000	20.9150	20.9900	-0.427%	5,976,458	+10.386%
2026-06-01	20.9350	21.320000	20.8500	21.0800	-0.142%	8,847,456	+9.915%
2026-05-29	20.8000	21.370000	20.6800	21.1100	+1.490%	9,291,665	+9.758%
2026-05-28	20.5500	21.018000	20.3700	20.8000	+1.463%	6,322,269	+11.394%
2026-05-27	20.1750	20.845000	20.1750	20.5000	+1.838%	8,282,350	+13.024%
2026-05-26	20.5700	20.600000	20.1250	20.1300	-2.187%	7,149,493	+15.102%
2026-05-22	20.1300	20.810000	20.0900	20.5800	+2.643%	6,884,950	+12.585%
2026-05-21	19.9200	20.240000	19.5550	20.0500	+0.250%	10,320,756	+15.561%
2026-05-20	20.1300	20.209900	19.7000	20.0000	-1.039%	8,500,407	+15.850%
2026-05-19	20.3750	21.020000	20.1850	20.2100	-0.639%	6,935,204	+14.646%
2026-05-18	19.9000	20.385000	19.8400	20.3400	+1.649%	5,896,478	+13.913%
2026-05-15	20.2850	20.395000	19.8200	20.0100	-0.547%	7,642,955	+15.792%
2026-05-14	20.4700	20.600000	20.0300	20.1200	-1.130%	7,197,949	+15.159%
2026-05-13	20.3600	20.570000	20.0950	20.3500	-0.196%	6,092,227	+13.857%
2026-05-12	20.7600	20.880000	20.3500	20.3900	-1.163%	6,468,699	+13.634%
2026-05-11	20.9400	21.180000	20.3500	20.6300	-1.008%	6,213,504	+12.312%
2026-05-08	21.1700	21.210000	20.8000	20.8400	-1.929%	6,423,749	+11.180%
2026-05-07	20.9000	21.470000	20.6250	21.2500	+1.384%	6,256,405	+9.035%
2026-05-06	21.1000	21.240000	20.8050	20.9600	+0.239%	6,085,110	+10.544%
2026-05-05	20.3700	21.100000	20.3650	20.9100	+2.000%	5,467,245	+10.808%
2026-05-04	20.5700	20.870000	20.3450	20.5000	-1.110%	7,160,284	+13.024%
2026-05-01	20.9900	21.250000	20.4050	20.7300	-0.289%	6,826,022	+11.770%
2026-04-30	20.3900	20.940000	20.3900	20.7900	+1.663%	7,553,409	+11.448%
2026-04-29	20.5500	20.790000	20.2000	20.4500	-0.438%	6,703,564	+13.301%
2026-04-28	20.8150	21.030000	20.4300	20.5400	-0.049%	6,006,791	+12.804%
2026-04-27	20.1400	20.750000	20.0300	20.5500	-0.339%	6,449,187	+12.749%
2026-04-24	21.0000	21.077000	20.3800	20.6200	-1.622%	10,289,330	+12.367%
2026-04-23	20.9200	21.040000	20.4750	20.9600	+0.672%	7,829,373	+10.544%
2026-04-22	20.9400	21.080000	20.7050	20.8200	-0.430%	7,241,144	+11.287%
2026-04-21	21.0300	21.315000	20.7300	20.9100	-1.646%	7,480,636	+10.808%
2026-04-20	20.8300	21.290000	20.6600	21.2600	+1.286%	5,107,867	+8.984%
2026-04-17	21.0000	21.445000	20.8700	20.9900	+0.239%	8,383,319	+10.386%
2026-04-16	20.5500	21.025000	20.4500	20.9400	+2.196%	7,053,286	+10.649%
2026-04-15	20.0700	20.695000	19.7600	20.4900	+2.450%	8,060,541	+13.080%
2026-04-14	20.1300	20.190000	19.7700	20.0000	-0.843%	11,253,203	+15.850%
2026-04-13	20.4350	20.435000	19.7900	20.1700	-1.273%	9,167,625	+14.874%
2026-04-10	20.7220	21.080000	20.3800	20.4300	-1.732%	7,099,825	+13.412%
2026-04-09	20.4200	20.930000	20.3200	20.7900	+0.483%	11,420,764	+11.448%
2026-04-08	20.9100	21.155000	20.6150	20.6900	-0.910%	9,792,005	+11.986%
2026-04-07	21.9100	22.000000	20.8600	20.8800	-5.177%	9,476,717	+10.967%
2026-04-06	22.0100	22.210000	21.9300	22.0200	+0.045%	7,469,145	+5.223%
2026-04-02	22.0400	22.200000	21.7600	22.0100	-1.653%	7,212,817	+5.270%
2026-04-01	22.1500	22.460000	21.8400	22.3800	+0.494%	7,652,034	+3.530%
2026-03-31	22.2900	22.400000	21.9100	22.2700	+0.406%	8,638,402	+4.041%
2026-03-30	22.2200	22.370000	21.7800	22.1800	+0.864%	10,484,877	+4.463%
2026-03-27	21.0200	22.130000	20.8900	21.9900	+4.964%	14,274,462	+5.366%
2026-03-26	20.8250	21.210000	20.7400	20.9500	+0.673%	11,622,737	+10.597%
2026-03-25	21.0250	21.120000	20.6200	20.8100	-0.478%	10,391,321	+11.341%
2026-03-24	21.0500	21.280000	20.8750	20.9100	-0.429%	7,905,160	+10.808%
2026-03-23	21.2750	21.285000	20.8400	21.0000	-0.332%	9,873,585	+10.333%
2026-03-20	20.9800	21.210000	20.8000	21.0700	+0.190%	11,692,476	+9.967%
2026-03-19	21.0800	21.345000	20.8900	21.0300	-0.237%	9,747,742	+10.176%
2026-03-18	21.3300	21.420000	20.8700	21.0800	-2.317%	11,252,680	+9.915%
2026-03-17	21.4700	21.810000	21.3700	21.5800	+0.888%	8,808,802	+7.368%
2026-03-16	21.8200	21.820000	21.1900	21.3900	-1.474%	11,869,471	+8.322%
2026-03-13	21.8900	22.195000	21.7050	21.7100	+0.277%	9,648,326	+6.725%
2026-03-12	22.6700	22.825000	21.5900	21.6500	-5.623%	18,880,990	+7.021%
2026-03-11	23.6500	24.530000	22.4100	22.9400	-7.050%	29,033,158	+1.003%
2026-03-10	25.2100	25.210000	24.6400	24.6800	-2.412%	9,845,807	-6.118%
2026-03-09	25.5800	25.668000	25.1599	25.2900	-1.977%	6,602,398	-8.383%
2026-03-06	25.0000	25.860000	24.8600	25.8000	+2.953%	8,340,714	-10.194%
2026-03-05	25.0200	25.580000	24.9000	25.0600	-0.120%	10,882,608	-7.542%
2026-03-04	26.0100	26.010000	25.0200	25.0900	-3.685%	14,052,032	-7.652%
2026-03-03	26.1000	26.430000	25.9100	26.0500	-1.026%	9,078,149	-11.056%
2026-03-02	26.7200	26.790000	26.1000	26.3200	-2.338%	7,909,077	-11.968%
2026-02-27	27.0000	27.226700	26.8200	26.9500	+0.335%	6,469,310	-14.026%
2026-02-26	26.6500	27.000000	26.5500	26.8600	+1.397%	6,592,887	-13.738%
2026-02-25	27.2500	27.278100	26.1150	26.4900	-2.896%	9,339,551	-12.533%
2026-02-24	27.2000	27.710000	26.9450	27.2800	+0.627%	5,784,756	-15.066%
2026-02-23	26.7100	27.360000	26.6150	27.1100	+1.044%	5,689,997	-14.533%
2026-02-20	27.0150	27.120000	26.6750	26.8300	-0.482%	5,823,275	-13.641%
2026-02-19	27.5300	27.580000	26.8550	26.9600	-2.070%	6,399,640	-14.058%
2026-02-18	27.7200	28.030000	27.3400	27.5300	-0.864%	4,983,473	-15.837%
2026-02-17	29.6100	29.690000	27.0800	27.7700	-5.832%	9,303,693	-16.565%
2026-02-13	29.0700	29.985000	29.0000	29.4900	+1.620%	5,674,255	-21.431%
2026-02-12	29.3800	29.460000	28.7550	29.0200	-1.023%	5,862,540	-20.159%
2026-02-11	28.8300	29.355000	28.2700	29.3200	+0.583%	4,226,567	-20.975%
2026-02-10	29.0000	29.435000	28.7800	29.1500	+0.760%	4,647,470	-20.515%
2026-02-09	28.8300	29.045000	28.4100	28.9300	+0.347%	3,606,022	-19.910%
2026-02-06	28.6000	28.940000	28.4946	28.8300	+0.418%	4,612,091	-19.632%
2026-02-05	28.6480	28.830000	28.0700	28.7100	+0.985%	6,920,880	-19.296%
2026-02-04	27.0900	28.619900	27.0600	28.4300	+5.688%	11,017,928	-18.502%
2026-02-03	27.2000	27.690000	26.8400	26.9000	-2.288%	9,234,185	-13.866%
2026-02-02	28.0950	28.095000	27.2050	27.5300	-1.608%	7,207,009	-15.837%
2026-01-30	27.0800	28.120000	27.0200	27.9800	+3.591%	9,807,332	-17.191%
2026-01-29	27.0800	27.516300	26.9400	27.0100	+0.111%	7,310,118	-14.217%
2026-01-28	27.2800	27.560000	26.6650	26.9800	-1.425%	6,288,954	-14.122%
2026-01-27	27.0100	27.380000	26.9900	27.3700	+0.847%	6,155,354	-15.345%
2026-01-26	26.8600	27.220000	26.7800	27.1400	+1.306%	9,384,717	-14.628%
2026-01-23	26.5100	26.830000	26.5100	26.7900	+0.904%	4,160,254	-13.513%
2026-01-22	26.1000	26.755000	26.0800	26.5500	+1.336%	4,850,033	-12.731%
2026-01-21	26.4500	26.510000	25.9750	26.2000	-0.983%	5,815,452	-11.565%
2026-01-20	26.0850	26.730000	25.8900	26.4600	+1.457%	8,044,107	-12.434%
2026-01-16	26.6900	26.730000	25.9100	26.0800	-3.048%	8,430,374	-11.158%
2026-01-15	26.7200	26.925000	26.2100	26.9000	+0.336%	6,598,281	-13.866%
2026-01-14	26.1000	26.939900	26.0900	26.8100	+2.681%	11,138,997	-13.577%
2026-01-13	26.3400	26.560000	26.0750	26.1100	-1.061%	9,057,545	-11.260%
2026-01-12	26.5050	26.585000	26.1800	26.3900	-0.151%	8,526,815	-12.202%
2026-01-09	26.5000	26.675000	26.1838	26.4300	-0.113%	5,577,808	-12.334%
2026-01-08	25.7400	26.490000	25.6200	26.4600	+0.762%	7,569,809	-12.434%
2026-01-07	27.1500	27.320000	26.1750	26.2600	-2.777%	9,266,430	-11.767%
2026-01-06	26.7000	27.030000	26.5800	27.0100	+1.275%	8,376,814	-14.217%
2026-01-05	27.6600	27.710000	26.6300	26.6700	-3.753%	9,980,095	-13.123%
2026-01-02	27.9400	27.985000	27.6100	27.7100	-0.574%	4,900,087	-16.384%
2025-12-31	28.0600	28.165000	27.8600	27.8700	-0.677%	3,188,911	-16.864%
2025-12-30	28.1000	28.360000	28.0600	28.0600	-0.320%	3,474,314	-17.427%
2025-12-29	28.2400	28.270000	28.0400	28.1500	0.000%	5,094,795	-17.691%
2025-12-26	28.0000	28.200000	27.9100	28.1500	+0.464%	2,814,215	-17.691%
2025-12-24	27.7000	28.060000	27.7000	28.0200	+1.228%	2,658,593	-17.309%
2025-12-23	28.5250	28.525000	27.6436	27.6800	-3.047%	5,307,835	-16.293%
2025-12-22	28.4900	28.955000	28.3100	28.5500	-0.105%	4,675,669	-18.844%
2025-12-19	28.4800	28.770000	28.3250	28.5800	-0.383%	12,285,418	-18.929%
2025-12-18	28.7100	29.060000	28.6050	28.6900	-0.070%	4,508,761	-19.240%
2025-12-17	28.6100	29.020000	28.6100	28.7100	+0.105%	4,502,828	-19.296%
2025-12-16	28.4100	28.945000	28.2050	28.6800	+1.450%	7,443,047	-19.212%
2025-12-15	28.8150	28.873500	28.2100	28.2700	-1.635%	10,720,536	-18.040%
2025-12-12	28.5000	28.950000	28.5000	28.7400	+1.090%	7,317,415	-19.381%
2025-12-11	28.3100	29.110000	28.2800	28.4300	+0.887%	7,619,169	-18.502%
2025-12-10	28.5000	28.580000	27.8500	28.1800	-1.019%	10,125,188	-17.779%
2025-12-09	30.5750	30.650000	28.1300	28.4700	-5.226%	18,639,317	-18.616%
2025-12-08	29.6000	30.370000	29.5700	30.0400	+1.486%	13,016,398	-22.870%
2025-12-05	29.2700	29.620000	29.1750	29.6000	+0.817%	7,575,177	-21.723%
2025-12-04	29.7900	29.809900	29.1500	29.3600	-1.609%	7,753,042	-21.083%
2025-12-03	30.0000	30.390000	29.7400	29.8400	-0.167%	4,323,819	-22.353%
2025-12-02	30.6500	30.650000	29.5950	29.8900	-2.288%	6,233,337	-22.482%
2025-12-01	30.4200	30.735000	30.0450	30.5900	+0.361%	6,154,010	-24.256%
2025-11-28	30.2100	30.540000	30.0000	30.4800	+0.794%	4,114,645	-23.983%
2025-11-26	30.3000	30.555000	30.2250	30.2400	-0.592%	7,140,065	-23.380%
2025-11-25	30.5700	31.020000	30.3000	30.4200	-0.621%	5,048,965	-23.833%
2025-11-24	31.4900	31.660700	30.4450	30.6100	-3.316%	7,388,135	-24.306%
2025-11-21	31.0900	32.040000	30.8900	31.6600	+2.792%	6,326,463	-26.816%
2025-11-20	30.8000	30.960000	30.5801	30.8000	+0.065%	3,402,250	-24.773%
2025-11-19	30.9500	31.200000	30.7000	30.7800	-0.806%	4,108,922	-24.724%
2025-11-18	30.8000	31.210000	30.6100	31.0300	+0.976%	4,928,360	-25.330%
2025-11-17	31.2900	31.430000	30.6950	30.7300	-1.790%	5,023,540	-24.601%
2025-11-14	31.3000	31.650000	30.7750	31.2900	+0.192%	6,210,254	-25.951%
2025-11-13	31.0600	31.665000	30.9200	31.2300	+0.192%	6,084,300	-25.809%
2025-11-12	31.6600	31.820000	31.0450	31.1700	-1.204%	16,060,526	-25.666%
2025-11-11	30.9400	31.640000	30.9100	31.5500	+2.970%	4,452,939	-26.561%
2025-11-10	30.7400	30.870000	30.4200	30.6400	-0.325%	3,578,539	-24.380%
2025-11-07	30.1300	30.890000	30.0300	30.7400	+2.262%	6,025,779	-24.626%
2025-11-06	30.0400	30.590000	30.0000	30.0600	-0.133%	4,383,623	-22.921%
2025-11-05	29.8500	30.280000	29.8100	30.1000	+1.041%	3,412,537	-23.023%
2025-11-04	29.9600	30.300000	29.6100	29.7900	-0.401%	3,706,177	-22.222%
2025-11-03	29.9650	30.050000	29.6300	29.9100	-0.730%	4,825,131	-22.534%
2025-10-31	30.0900	30.340000	29.7300	30.1300	-0.528%	7,219,321	-23.100%
2025-10-30	30.0500	30.556300	29.9600	30.2900	+1.034%	4,448,617	-23.506%
2025-10-29	30.7900	30.850000	29.9300	29.9800	-3.103%	5,530,438	-22.715%
2025-10-28	31.2500	31.465000	30.8500	30.9400	-1.434%	4,761,648	-25.113%
2025-10-27	30.9400	31.420000	30.9000	31.3900	+1.487%	5,205,409	-26.187%
2025-10-24	31.2500	31.280000	30.7900	30.9300	-0.386%	3,789,059	-25.089%
2025-10-23	31.2200	31.410000	30.8550	31.0500	-1.052%	5,678,626	-25.378%
2025-10-22	31.0700	31.730000	31.0100	31.3800	+0.998%	6,226,637	-26.163%
2025-10-21	31.0300	31.235000	30.8900	31.0700	+0.161%	3,437,548	-25.426%
2025-10-20	30.9800	31.140000	30.7600	31.0200	+0.518%	3,715,002	-25.306%
2025-10-17	30.9000	31.080000	30.6101	30.8600	+0.488%	4,298,137	-24.919%
2025-10-16	30.1500	30.980000	30.1500	30.7100	+1.857%	4,792,572	-24.552%
2025-10-15	30.0900	30.390000	29.8920	30.1500	-0.626%	4,554,136	-23.151%
2025-10-14	29.8300	30.380000	29.6900	30.3400	+1.812%	5,615,785	-23.632%
2025-10-13	30.2800	30.570000	29.7500	29.8000	-1.941%	5,409,835	-22.248%
2025-10-10	29.9100	30.520000	29.8995	30.3900	+1.673%	5,602,619	-23.758%
2025-10-09	30.5000	30.600000	29.8200	29.8900	-1.968%	4,733,870	-22.482%
2025-10-08	31.0500	31.050000	30.4700	30.4900	-1.993%	6,036,677	-24.008%
2025-10-07	31.3500	31.465000	30.8150	31.1100	-0.575%	4,948,610	-25.522%
2025-10-06	31.6100	31.748600	30.9600	31.2900	-2.066%	6,572,779	-25.951%
2025-10-03	31.6300	32.085000	31.5700	31.9500	+1.108%	5,079,640	-27.480%
2025-10-02	31.4700	31.850000	31.2500	31.6000	-1.219%	5,301,879	-26.677%
2025-10-01	31.7800	32.220000	31.4200	31.9900	+1.298%	5,263,564	-27.571%
2025-09-30	30.9900	31.865000	30.9500	31.5800	+2.300%	7,301,419	-26.631%
2025-09-29	32.0800	32.100000	30.7500	30.8700	-3.772%	6,681,372	-24.943%
2025-09-26	32.2000	32.720000	31.9700	32.0800	-0.404%	5,362,976	-27.774%
2025-09-25	33.7400	33.810000	32.1900	32.2100	-4.506%	4,559,542	-28.066%
2025-09-24	33.7700	34.175000	33.4000	33.7300	-0.059%	4,408,314	-31.307%
2025-09-23	33.2400	33.840000	33.1600	33.7500	+1.534%	4,543,255	-31.348%
2025-09-22	33.3400	33.500000	32.9250	33.2400	-0.568%	5,079,351	-30.295%
2025-09-19	33.7800	33.785000	33.3600	33.4300	-0.417%	14,260,077	-30.691%
2025-09-18	32.8100	33.820000	32.7400	33.5700	+1.944%	4,886,821	-30.980%
2025-09-17	33.6100	34.000000	32.8600	32.9300	-1.877%	5,299,470	-29.639%
2025-09-16	32.9600	33.715000	32.8200	33.5600	+2.099%	4,849,521	-30.959%
2025-09-15	33.2300	33.330000	32.6900	32.8700	-1.083%	4,386,840	-29.510%
2025-09-12	33.6000	33.730000	33.1100	33.2300	-1.570%	4,240,236	-30.274%
2025-09-11	33.6600	34.080000	33.3750	33.7600	+0.806%	6,555,750	-31.368%
2025-09-10	33.5500	33.645000	32.7400	33.4900	-0.741%	5,710,762	-30.815%
2025-09-09	33.6400	33.960000	33.4750	33.7400	-0.472%	4,992,850	-31.328%
2025-09-08	33.9700	34.060000	33.3384	33.9000	-0.382%	7,571,490	-31.652%
2025-09-05	32.7600	34.060000	32.6950	34.0300	+4.195%	9,020,433	-31.913%
2025-09-04	33.7400	33.740000	32.6050	32.6600	-3.172%	7,058,317	-29.057%
2025-09-03	32.7450	33.770000	32.2500	33.7300	+7.216%	15,284,053	-31.307%
2025-09-02	32.0250	32.420000	31.1750	31.4600	-1.472%	9,540,532	-26.351%
2025-08-29	31.7300	32.060000	31.5700	31.9300	+0.917%	5,909,629	-27.435%
2025-08-28	32.1300	32.190000	31.1150	31.6400	-1.402%	6,772,642	-26.770%
2025-08-27	31.9500	32.300000	31.8650	32.0900	+0.375%	5,730,895	-27.797%
2025-08-26	32.3900	32.480000	31.8500	31.9700	-1.691%	25,410,183	-27.526%
2025-08-25	33.0500	33.115000	32.4650	32.5200	-1.871%	4,961,503	-28.752%
2025-08-22	32.7300	33.280000	32.6550	33.1400	+1.750%	5,113,289	-30.084%
2025-08-21	32.1500	32.610000	31.8300	32.5700	+0.556%	5,061,731	-28.861%
2025-08-20	32.8000	33.410000	32.3400	32.3900	-0.918%	4,738,544	-28.466%
2025-08-19	32.4500	32.840000	32.3050	32.6900	+1.082%	4,351,393	-29.122%
2025-08-18	32.6100	32.725000	32.2400	32.3400	-0.523%	5,531,308	-28.355%
2025-08-15	32.4300	32.680000	32.1350	32.5100	+0.340%	4,079,025	-28.730%
2025-08-14	32.4500	32.545000	31.8200	32.4000	-0.430%	3,988,333	-28.488%
2025-08-13	32.0400	32.810000	31.7700	32.5400	+1.371%	3,756,228	-28.795%
2025-08-12	32.1600	32.555000	31.9200	32.1000	-0.031%	5,058,053	-27.819%
2025-08-11	32.5100	32.752900	31.4000	32.1100	-1.017%	5,553,739	-27.842%
2025-08-08	32.9200	33.080000	32.3450	32.4400	-1.428%	3,082,970	-28.576%
2025-08-07	32.6500	33.070000	32.4500	32.9100	+0.673%	4,101,465	-29.596%
2025-08-06	32.6300	32.935000	32.4200	32.6900	+0.184%	4,026,905	-29.122%
2025-08-05	32.3100	32.789900	32.1700	32.6300	+1.053%	4,008,633	-28.992%
2025-08-04	32.2050	32.660000	31.9950	32.2900	-0.124%	5,257,144	-28.244%
2025-08-01	32.2000	32.545000	31.9057	32.3300	+1.284%	4,447,747	-28.333%
2025-07-31	31.7000	32.295000	31.5050	31.9200	-0.530%	10,247,727	-27.412%
2025-07-30	32.9000	33.170000	31.8000	32.0900	-2.314%	7,179,532	-27.797%
2025-07-29	32.2200	33.045000	32.2200	32.8500	+1.892%	4,805,697	-29.467%
2025-07-28	32.4700	32.520000	31.9400	32.2400	-1.286%	4,518,432	-28.133%
2025-07-25	32.7500	32.800000	32.2050	32.6600	-0.305%	3,777,084	-29.057%
2025-07-24	33.1900	33.500000	32.7450	32.7600	-1.651%	6,607,971	-29.274%
2025-07-23	32.3900	33.500000	32.3800	33.3100	+3.415%	7,879,824	-30.441%
2025-07-22	30.9750	32.390000	30.8900	32.2100	+4.629%	4,735,475	-28.066%
2025-07-21	31.1000	31.550000	30.7048	30.7850	-0.629%	3,859,356	-24.736%
2025-07-18	31.3550	31.460000	30.9400	30.9800	-1.022%	3,353,105	-25.210%
2025-07-17	31.0700	31.530000	30.9300	31.3000	+1.098%	5,890,313	-25.974%
2025-07-16	30.5000	30.990000	30.3400	30.9600	+1.809%	4,208,480	-25.161%
2025-07-15	30.6750	30.819900	30.2950	30.4100	-0.977%	5,936,145	-23.808%
2025-07-14	31.2000	31.410000	30.5300	30.7100	-1.697%	8,196,475	-24.552%
2025-07-11	30.3900	31.330000	30.0200	31.2400	+2.460%	11,179,300	-25.832%
2025-07-10	30.2900	30.785000	29.3900	30.4900	-0.813%	14,572,467	-24.008%
2025-07-09	31.0700	31.130000	30.2150	30.7400	-0.966%	4,850,494	-24.626%
2025-07-08	30.7100	31.200000	30.2700	31.0400	+0.747%	5,267,055	-25.354%
2025-07-07	31.2050	31.240000	30.5100	30.8100	-1.408%	5,512,082	-24.797%
2025-07-03	31.6300	31.800000	31.1300	31.2500	-2.160%	3,264,142	-25.856%
2025-07-02	31.7300	32.045000	31.4700	31.9400	+0.789%	4,431,644	-27.458%
2025-07-01	30.6500	32.380000	30.6500	31.6900	+3.393%	6,247,158	-26.885%
2025-06-30	30.7700	30.940000	30.4700	30.6500	-0.455%	6,802,661	-24.405%
2025-06-27	31.0800	31.170000	30.6100	30.7900	-0.549%	5,147,203	-24.748%
2025-06-26	31.2800	31.630000	30.9050	30.9600	-0.706%	4,877,664	-25.161%
2025-06-25	32.0050	32.005000	31.1700	31.1800	-3.077%	6,481,423	-25.690%
2025-06-24	32.0550	32.310000	31.9300	32.1700	+0.500%	5,272,521	-27.976%
2025-06-23	31.9100	32.250000	31.6200	32.0100	+0.534%	4,884,331	-27.616%
2025-06-20	31.9200	32.200000	31.6700	31.8400	-0.031%	13,228,386	-27.230%
2025-06-18	31.7500	32.165000	31.5800	31.8500	+0.094%	5,113,325	-27.253%
2025-06-17	32.1500	32.400000	31.8050	31.8200	-1.364%	4,120,312	-27.184%
2025-06-16	32.9650	32.965000	31.8200	32.2600	-1.616%	8,177,502	-28.177%
2025-06-13	33.2300	33.580000	32.7300	32.7900	-1.591%	4,836,328	-29.338%
2025-06-12	33.3900	33.415000	32.8250	33.3200	-0.240%	5,404,557	-30.462%
2025-06-11	34.1200	34.185000	33.3500	33.4000	-1.967%	4,696,779	-30.629%
2025-06-10	34.2600	34.440000	33.8250	34.0700	-0.584%	7,214,332	-31.993%
2025-06-09	34.4800	34.560000	34.0500	34.2700	-0.609%	3,940,628	-32.390%
2025-06-06	34.3250	34.660000	34.1300	34.4800	+1.055%	3,253,463	-32.802%
2025-06-05	34.2400	34.240000	33.9200	34.1200	-0.467%	3,933,165	-32.093%
2025-06-04	34.3500	34.590000	34.0200	34.2800	+0.058%	4,325,411	-32.410%
2025-06-03	34.0100	34.420000	33.4400	34.2600	+0.029%	7,527,799	-32.370%
2025-06-02	34.8500	35.000000	33.6950	34.2500	+0.617%	8,852,962	-32.350%
2025-05-30	34.2200	34.380000	33.9750	34.0400	-0.380%	6,529,542	-31.933%
2025-05-29	33.7300	34.180000	33.5300	34.1700	+1.125%	4,498,296	-32.192%
2025-05-28	34.3800	34.600000	33.7500	33.7900	-1.602%	3,105,856	-31.429%
2025-05-27	33.7300	34.480000	33.6950	34.3400	+2.507%	4,002,352	-32.528%
2025-05-23	34.0500	34.060000	32.9500	33.5000	-1.788%	5,981,163	-30.836%
2025-05-22	34.2100	34.315500	33.7600	34.1100	-0.351%	3,253,706	-32.073%
2025-05-21	35.7100	35.720000	34.2100	34.2300	-4.091%	4,226,709	-32.311%
2025-05-20	35.4700	36.030000	35.4100	35.6900	+0.592%	2,839,301	-35.080%
2025-05-19	35.4600	35.580000	35.1900	35.4800	-0.113%	2,421,842	-34.696%
2025-05-16	35.0000	35.610000	34.8600	35.5200	+1.602%	2,279,430	-34.769%
2025-05-15	34.5100	35.035500	34.3500	34.9600	+1.894%	3,349,011	-33.724%
2025-05-14	35.1100	35.140000	34.2700	34.3100	-2.473%	4,903,336	-32.469%
2025-05-13	35.9700	36.010000	34.8600	35.1800	-2.115%	3,471,150	-34.139%
2025-05-12	35.3300	36.160000	35.1800	35.9400	+1.755%	3,346,078	-35.531%
2025-05-09	35.4800	35.695000	35.2700	35.3200	-0.731%	1,958,734	-34.400%
2025-05-08	35.4050	35.805000	35.0850	35.5800	+0.822%	2,612,397	-34.879%
2025-05-07	35.6300	35.630000	35.0930	35.2900	-0.620%	2,262,973	-34.344%
2025-05-06	35.4900	35.600000	35.2100	35.5100	-0.197%	1,959,263	-34.751%
2025-05-05	35.8850	35.910000	35.3600	35.5800	-0.781%	1,878,043	-34.879%
2025-05-02	35.9950	36.265000	35.6631	35.8600	-0.084%	2,112,594	-35.388%
2025-05-01	36.0000	36.210000	35.5800	35.8900	-1.563%	2,442,574	-35.442%
2025-04-30	36.3400	36.650000	35.7900	36.4600	+1.165%	2,677,319	-36.451%
2025-04-29	35.7500	36.115000	35.3500	36.0400	+0.558%	2,675,772	-35.710%
2025-04-28	36.3000	36.500000	35.7050	35.8400	-1.240%	3,064,622	-35.352%
2025-04-25	36.8000	36.800000	35.8500	36.2900	-1.171%	2,383,175	-36.153%
2025-04-24	37.4700	37.550000	36.6500	36.7200	-2.080%	2,175,240	-36.901%
2025-04-23	37.6300	37.870000	37.1600	37.5000	-1.003%	2,813,201	-38.213%
2025-04-22	37.7400	38.270000	37.4100	37.8800	+0.825%	2,818,681	-38.833%
2025-04-21	37.5000	37.685000	37.2458	37.5700	+0.107%	1,983,219	-38.328%
2025-04-17	36.9900	37.710000	36.6600	37.5300	+1.845%	2,536,349	-38.263%
2025-04-16	38.0000	38.140000	36.7400	36.8500	-2.306%	2,610,349	-37.123%
2025-04-15	38.9900	38.990000	37.5247	37.7200	-2.996%	2,615,158	-38.574%
2025-04-14	38.0400	39.040000	37.9500	38.8850	+1.953%	2,201,897	-40.414%
2025-04-11	37.9500	38.650000	37.2300	38.1400	+0.953%	4,110,996	-39.250%
2025-04-10	38.0000	38.510000	37.1400	37.7800	-1.229%	3,302,641	-38.671%
2025-04-09	36.3200	38.345000	36.0200	38.2500	+3.884%	3,870,350	-39.425%
2025-04-08	38.5000	38.750000	36.4800	36.8200	-3.334%	3,902,947	-37.072%
2025-04-07	37.8720	39.249400	37.7500	38.0900	-1.805%	4,571,952	-39.170%
2025-04-04	39.9200	40.440000	38.6200	38.7900	-2.587%	5,120,188	-40.268%
2025-04-03	39.4200	40.330000	39.3001	39.8200	+1.092%	3,522,973	-41.813%
2025-04-02	39.9600	40.185000	39.1700	39.3900	-1.278%	2,803,063	-41.178%
2025-04-01	40.0500	40.150000	39.2000	39.9000	-0.050%	3,104,108	-41.930%
2025-03-31	40.0200	40.590000	39.8600	39.9200	+0.504%	4,984,130	-41.959%
2025-03-28	39.8500	40.160000	39.5700	39.7200	+0.354%	2,014,583	-41.667%
2025-03-27	39.5000	39.675000	39.2500	39.5800	+1.124%	2,143,806	-41.460%
2025-03-26	38.1800	39.275000	38.1800	39.1400	+2.514%	2,667,799	-40.802%
2025-03-25	38.2600	38.435000	37.8300	38.1800	+0.342%	2,701,379	-39.314%
2025-03-24	37.9800	38.480000	37.8300	38.0500	-0.079%	2,925,729	-39.106%
2025-03-21	38.0300	38.470000	37.8600	38.0800	+0.263%	10,440,159	-39.154%
2025-03-20	38.5000	38.615000	37.7500	37.9800	-1.351%	3,327,131	-38.994%
2025-03-19	38.1040	38.650000	37.8100	38.5000	-0.773%	3,931,444	-39.818%
2025-03-18	39.0500	39.340000	38.6400	38.8000	-0.538%	3,431,869	-40.284%
2025-03-17	38.3200	39.370000	38.3200	39.0100	+1.536%	3,011,859	-40.605%
2025-03-14	38.2950	38.640000	38.0800	38.4200	-0.130%	2,486,580	-39.693%
2025-03-13	38.6600	39.200000	38.1400	38.4700	-0.285%	2,900,958	-39.771%
2025-03-12	39.1900	39.430000	38.2400	38.5800	-3.453%	3,757,380	-39.943%
2025-03-11	41.9900	42.210000	39.9100	39.9600	-4.948%	4,297,420	-42.017%
2025-03-10	42.2900	43.850000	41.9900	42.0400	+0.550%	5,083,114	-44.886%
2025-03-07	39.8100	43.650000	39.8100	41.8100	+5.077%	6,592,147	-44.583%
2025-03-06	39.0100	39.965000	39.0100	39.7900	+1.557%	4,295,569	-41.769%
2025-03-05	38.3600	39.840000	38.0700	39.1800	-2.851%	7,392,034	-40.863%
2025-03-04	41.4300	42.240000	40.1000	40.3300	-2.325%	6,008,588	-42.549%
2025-03-03	40.0500	41.310000	39.8300	41.2900	+3.070%	3,865,697	-43.885%
2025-02-28	40.1050	40.790000	39.7700	40.0600	+0.527%	3,040,852	-42.162%
2025-02-27	39.9300	40.092000	39.4900	39.8500	-0.475%	3,171,335	-41.857%
2025-02-26	41.2000	41.230000	39.7672	40.0400	-3.889%	3,465,892	-42.133%
2025-02-25	41.3000	42.305000	41.3000	41.6600	+0.798%	2,641,180	-44.383%