Dark

CWCO
Consolidated Water Co Inc
stock NASDAQ

At Close

Sep 8, 2026 3:59:55 PM EDT

28.65USD-2.152%(-0.63)73,677

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-29.28)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

29.28USD+0.034%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	29.1800	29.490000	28.575000	28.6500	-2.152%	73,677	0.000%
2026-09-04	28.8300	29.340000	28.830000	29.2800	+1.035%	70,537	-2.152%
2026-09-03	29.1500	29.359900	28.900000	28.9800	+0.035%	80,621	-1.139%
2026-09-02	29.1900	29.242000	28.840000	28.9700	+0.173%	80,470	-1.105%
2026-09-01	29.6700	29.670000	28.760100	28.9200	-2.855%	70,765	-0.934%
2026-08-31	29.6900	30.040000	29.360000	29.7700	+0.067%	106,043	-3.762%
2026-08-28	30.1700	30.470000	29.750000	29.7500	-1.163%	63,201	-3.697%
2026-08-27	29.9300	30.489900	29.640000	30.1000	+0.200%	64,478	-4.817%
2026-08-26	30.2200	30.740000	29.860000	30.0400	-0.299%	62,495	-4.627%
2026-08-25	29.9500	30.200000	29.670000	30.1300	+0.668%	61,962	-4.912%
2026-08-24	29.4600	30.170000	29.460000	29.9300	+1.595%	88,623	-4.277%
2026-08-21	29.5900	29.840000	29.080000	29.4600	-0.102%	244,767	-2.749%
2026-08-20	29.6900	29.820000	29.310000	29.4900	-0.674%	63,868	-2.848%
2026-08-19	29.9500	30.310000	29.650000	29.6900	-1.264%	72,450	-3.503%
2026-08-18	30.2300	30.550000	29.930000	30.0700	+0.067%	79,920	-4.722%
2026-08-17	31.0000	31.800000	29.970000	30.0500	-3.778%	99,628	-4.659%
2026-08-14	31.3900	31.733000	30.900000	31.2300	-0.351%	68,840	-8.261%
2026-08-13	31.8200	32.095000	31.190000	31.3400	-0.540%	85,465	-8.583%
2026-08-12	32.1800	32.440000	31.340000	31.5100	-2.506%	106,975	-9.076%
2026-08-11	30.9800	33.660000	30.980000	32.3200	+6.878%	138,288	-11.355%
2026-08-10	30.4300	30.874800	30.100000	30.2400	-0.820%	76,921	-5.258%
2026-08-07	30.0700	30.720000	29.960100	30.4900	+1.905%	69,623	-6.035%
2026-08-06	29.8300	30.175800	29.830000	29.9200	+0.707%	70,144	-4.245%
2026-08-05	29.8600	29.960000	29.550000	29.7100	-0.369%	46,509	-3.568%
2026-08-04	29.4600	29.870000	29.155000	29.8200	+0.914%	84,192	-3.924%
2026-08-03	29.4400	29.700000	29.160000	29.5500	+1.199%	87,596	-3.046%
2026-07-31	29.6100	29.780000	28.990000	29.2000	-1.385%	84,381	-1.884%
2026-07-30	29.6800	29.800000	29.330300	29.6100	+0.475%	84,153	-3.242%
2026-07-29	30.1100	30.130000	29.290000	29.4700	-2.579%	122,372	-2.782%
2026-07-28	29.7000	30.600000	29.700000	30.2500	+2.473%	98,694	-5.289%
2026-07-27	29.3700	29.600000	29.110000	29.5200	+0.682%	63,923	-2.947%
2026-07-24	29.5000	29.549900	29.270000	29.3200	+0.068%	64,394	-2.285%
2026-07-23	29.3000	29.650000	29.125000	29.3000	-0.340%	107,929	-2.218%
2026-07-22	28.8400	29.435000	28.840000	29.4000	+1.942%	100,943	-2.551%
2026-07-21	29.0000	29.429300	28.660000	28.8400	-0.552%	81,820	-0.659%
2026-07-20	29.1600	29.325000	29.000000	29.0000	-0.583%	61,465	-1.207%
2026-07-17	29.4700	29.610000	29.070000	29.1700	-1.319%	147,375	-1.783%
2026-07-16	29.1300	29.560000	29.130000	29.5600	+1.476%	69,933	-3.078%
2026-07-15	29.0000	29.200000	28.767500	29.1300	+0.831%	87,565	-1.648%
2026-07-14	29.1100	29.120000	28.650100	28.8900	-0.035%	87,816	-0.831%
2026-07-13	28.9800	29.035000	28.765000	28.9000	+0.035%	70,734	-0.865%
2026-07-10	28.8600	29.060000	28.790000	28.8900	+0.104%	57,771	-0.831%
2026-07-09	28.9100	29.090000	28.785000	28.8600	-0.138%	69,834	-0.728%
2026-07-08	28.7500	29.270000	28.510000	28.9000	+0.802%	89,053	-0.865%
2026-07-07	29.5200	29.575000	28.550000	28.6700	-1.983%	89,513	-0.070%
2026-07-06	29.5000	29.540000	29.160000	29.2500	-0.645%	74,766	-2.051%
2026-07-02	29.4800	29.800000	29.390000	29.4400	-0.170%	70,076	-2.683%
2026-07-01	29.3900	29.900000	29.240000	29.4900	-0.034%	93,843	-2.848%
2026-06-30	29.1300	29.675000	28.930000	29.5000	+0.614%	128,587	-2.881%
2026-06-29	29.6000	29.710000	28.900000	29.3200	-0.576%	102,672	-2.285%
2026-06-26	29.2000	29.580000	29.072800	29.4900	+1.410%	417,312	-2.848%
2026-06-25	29.3600	29.659900	28.765000	29.0800	-1.256%	136,254	-1.479%
2026-06-24	29.4400	29.930000	29.270100	29.4500	+0.034%	106,740	-2.716%
2026-06-23	29.1400	29.665000	29.010000	29.4400	+1.447%	71,844	-2.683%
2026-06-22	29.8800	30.170000	28.870000	29.0200	-2.911%	100,315	-1.275%
2026-06-18	29.9900	30.095000	29.545000	29.8900	+0.657%	285,330	-4.149%
2026-06-17	29.8900	30.290000	29.440000	29.6950	-0.652%	84,529	-3.519%
2026-06-16	30.0600	30.200000	29.710000	29.8900	+0.201%	110,584	-4.149%
2026-06-15	29.8900	30.719900	29.531200	29.8300	-0.930%	90,264	-3.956%
2026-06-12	30.1400	30.450000	30.040000	30.1100	+0.166%	65,368	-4.849%
2026-06-11	30.1000	30.318600	29.495000	30.0600	-0.100%	137,547	-4.691%
2026-06-10	30.3500	30.630000	30.020000	30.0900	-0.232%	113,672	-4.786%
2026-06-09	29.7200	30.466800	29.415000	30.1600	+2.446%	107,289	-5.007%
2026-06-08	29.9200	30.230000	29.350000	29.4400	-1.604%	114,949	-2.683%
2026-06-05	30.2000	30.370000	29.880000	29.9200	-0.466%	68,915	-4.245%
2026-06-04	29.7100	30.120000	29.710000	30.0600	+1.933%	58,934	-4.691%
2026-06-03	30.0500	30.558500	29.175000	29.4900	-1.700%	134,174	-2.848%
2026-06-02	29.9500	30.350000	29.920000	30.0000	-0.166%	85,867	-4.500%
2026-06-01	29.8200	30.210000	29.530000	30.0500	-0.431%	110,768	-4.659%
2026-05-29	30.1400	30.479900	29.970000	30.1800	+0.100%	54,804	-5.070%
2026-05-28	30.1800	30.470000	30.020000	30.1500	-0.199%	52,311	-4.975%
2026-05-27	30.2500	30.660000	30.045000	30.2100	+0.099%	68,116	-5.164%
2026-05-26	29.7200	30.400000	29.590000	30.1800	+2.618%	108,541	-5.070%
2026-05-22	28.4000	29.520000	28.400000	29.4100	+1.274%	86,524	-2.584%
2026-05-21	28.5300	29.350000	28.170000	29.0400	+1.574%	104,203	-1.343%
2026-05-20	28.6100	28.980000	28.240000	28.5900	0.000%	123,902	+0.210%
2026-05-19	28.5000	28.990000	28.280000	28.5900	-0.244%	130,607	+0.210%
2026-05-18	28.9900	29.405000	28.610000	28.6600	-1.070%	97,632	-0.035%
2026-05-15	29.1400	29.410000	28.730000	28.9700	-1.194%	173,474	-1.105%
2026-05-14	30.0100	30.200000	29.300000	29.3200	-2.397%	111,570	-2.285%
2026-05-13	30.3100	31.000000	29.480000	30.0400	-0.989%	145,112	-4.627%
2026-05-12	30.7600	31.570000	30.070000	30.3400	-7.669%	165,252	-5.570%
2026-05-11	32.9300	33.550000	32.720000	32.8600	-0.182%	89,057	-12.812%
2026-05-08	33.1800	33.450000	32.830000	32.9200	-0.784%	70,455	-12.971%
2026-05-07	33.0600	33.360000	32.850000	33.1800	+0.363%	70,381	-13.653%
2026-05-06	32.9000	33.290000	32.625000	33.0600	+0.793%	96,963	-13.339%
2026-05-05	32.4400	33.010000	32.435000	32.8000	+2.117%	76,983	-12.652%
2026-05-04	32.0000	32.490000	31.520000	32.1200	-0.031%	71,376	-10.803%
2026-05-01	32.2200	32.920000	31.770000	32.1300	+0.250%	118,628	-10.831%
2026-04-30	32.3100	32.845000	31.890000	32.0500	-1.141%	109,299	-10.608%
2026-04-29	33.0300	33.140000	32.250000	32.4200	-2.584%	97,473	-11.629%
2026-04-28	33.8800	33.930000	33.280000	33.2800	-1.538%	80,816	-13.912%
2026-04-27	33.8200	34.240000	33.605000	33.8000	+0.237%	83,617	-15.237%
2026-04-24	33.8400	34.559900	33.570000	33.7200	-0.998%	536,091	-15.036%
2026-04-23	33.5200	34.422737	33.520000	34.0600	+1.611%	114,032	-15.884%
2026-04-22	33.2400	34.195000	33.240000	33.5200	+0.933%	110,340	-14.529%
2026-04-21	33.5300	33.955000	33.175000	33.2100	-1.161%	114,716	-13.731%
2026-04-20	32.7100	34.260000	32.710000	33.6000	+3.258%	175,187	-14.732%
2026-04-17	32.8500	33.095000	31.940000	32.5400	-0.641%	589,851	-11.955%
2026-04-16	33.9500	34.202500	32.640000	32.7500	-3.535%	286,373	-12.519%
2026-04-15	34.0400	34.270000	33.670000	33.9500	-0.352%	128,669	-15.611%
2026-04-14	33.9600	34.262300	33.420000	34.0700	+0.829%	97,225	-15.908%
2026-04-13	34.8900	34.950000	33.630000	33.7900	-4.305%	180,910	-15.212%
2026-04-10	35.7000	35.910000	35.190000	35.3100	-1.092%	61,156	-18.862%
2026-04-09	34.6900	35.800000	34.690000	35.7000	+2.912%	80,524	-19.748%
2026-04-08	34.7400	34.740000	33.895000	34.6900	+2.270%	86,435	-17.411%
2026-04-07	33.5600	34.010000	33.140000	33.9200	+1.073%	77,432	-15.537%
2026-04-06	33.9800	34.160000	33.320000	33.5600	-1.265%	95,155	-14.631%
2026-04-02	32.8900	34.090000	32.170000	33.9900	+2.720%	100,920	-15.711%
2026-04-01	32.9100	33.740000	32.850000	33.0900	-0.091%	101,998	-13.418%
2026-03-31	33.2500	33.590000	32.740000	33.1200	+0.333%	119,420	-13.496%
2026-03-30	32.4000	33.020000	31.877400	33.0100	+2.867%	113,271	-13.208%
2026-03-27	32.0100	32.470000	31.810900	32.0900	-0.681%	84,892	-10.720%
2026-03-26	32.2000	32.550000	31.880000	32.3100	+0.186%	81,142	-11.328%
2026-03-25	32.4700	32.685000	32.222500	32.2500	-0.647%	80,422	-11.163%
2026-03-24	32.5900	33.130000	32.110000	32.4600	+0.247%	133,365	-11.738%
2026-03-23	31.2800	32.670000	30.790000	32.3800	+6.094%	331,065	-11.519%
2026-03-20	30.9500	31.490000	30.180000	30.5200	-0.554%	886,412	-6.127%
2026-03-19	31.0700	31.839900	30.090000	30.6900	-2.633%	455,970	-6.647%
2026-03-18	31.0000	32.180000	30.182000	31.5200	+0.542%	453,341	-9.105%
2026-03-17	32.3500	33.220000	30.550000	31.3500	-9.393%	310,787	-8.612%
2026-03-16	35.2800	35.590000	34.460000	34.6000	-0.374%	144,494	-17.197%
2026-03-13	34.8400	35.100000	34.375000	34.7300	+1.018%	131,088	-17.506%
2026-03-12	33.8400	34.400000	33.840000	34.3800	+0.131%	150,299	-16.667%
2026-03-11	34.5200	34.600000	33.730000	34.3350	-0.478%	138,574	-16.557%
2026-03-10	35.2200	35.295000	34.090000	34.5000	-2.967%	213,629	-16.957%
2026-03-09	34.9300	35.970000	34.380000	35.5550	+0.751%	122,556	-19.421%
2026-03-06	36.0000	36.500000	34.890000	35.2900	-3.262%	119,138	-18.816%
2026-03-05	38.0800	38.080000	36.220000	36.4800	-5.074%	87,034	-21.464%
2026-03-04	38.3400	38.950000	38.010000	38.4300	+0.853%	97,069	-25.449%
2026-03-03	37.3900	38.350000	36.796400	38.1050	+0.197%	82,774	-24.813%
2026-03-02	37.2700	38.430000	37.270000	38.0300	+0.476%	61,494	-24.665%
2026-02-27	37.4700	38.470000	37.380000	37.8500	+0.026%	64,067	-24.306%
2026-02-26	38.3900	38.675000	37.750000	37.8400	-0.916%	134,466	-24.286%
2026-02-25	37.4800	38.265000	37.000000	38.1900	+2.414%	48,876	-24.980%
2026-02-24	36.7300	37.560000	36.710000	37.2900	+1.194%	40,841	-23.170%
2026-02-23	37.2100	37.380000	36.350000	36.8500	-0.647%	68,203	-22.252%
2026-02-20	37.1400	37.210000	36.500000	37.0900	+0.297%	188,236	-22.755%
2026-02-19	36.4900	37.180000	36.490000	36.9800	+1.066%	161,631	-22.526%
2026-02-18	37.1700	37.550000	36.530000	36.5900	-1.454%	69,350	-21.700%
2026-02-17	37.1600	37.480000	36.989000	37.1300	-0.215%	43,173	-22.839%
2026-02-13	36.7900	37.690000	36.790000	37.2100	+1.142%	51,283	-23.005%
2026-02-12	37.5600	37.560000	36.500000	36.7900	-1.129%	90,219	-22.126%
2026-02-11	37.5700	37.800000	36.800100	37.2100	-0.800%	77,497	-23.005%
2026-02-10	36.6500	37.800000	36.580000	37.5100	+2.711%	80,201	-23.620%
2026-02-09	37.0000	37.000000	35.890000	36.5200	-1.377%	45,446	-21.550%
2026-02-06	36.7600	37.075000	36.535000	37.0300	+1.175%	92,192	-22.630%
2026-02-05	36.7100	37.270000	36.470000	36.6000	-0.245%	75,438	-21.721%
2026-02-04	38.0800	38.080000	36.530000	36.6900	-2.937%	104,368	-21.913%
2026-02-03	38.3500	38.670000	37.500000	37.8000	-1.434%	84,129	-24.206%
2026-02-02	38.1200	38.740000	37.800000	38.3500	+1.241%	88,399	-25.293%
2026-01-30	37.6800	38.260000	37.100000	37.8800	+0.531%	101,352	-24.366%
2026-01-29	37.3000	38.000000	37.000000	37.6800	+1.290%	73,240	-23.965%
2026-01-28	38.4400	38.479900	37.090000	37.2000	-2.541%	68,450	-22.984%
2026-01-27	37.8200	39.120000	37.780000	38.1700	+1.006%	92,027	-24.941%
2026-01-26	37.3600	37.960000	37.090000	37.7900	+1.368%	43,689	-24.186%
2026-01-23	37.6500	37.650000	36.860000	37.2800	-0.983%	43,550	-23.149%
2026-01-22	36.9900	37.795000	36.785000	37.6500	+2.171%	62,673	-23.904%
2026-01-21	36.5100	36.980000	36.310000	36.8500	+1.711%	69,166	-22.252%
2026-01-20	37.0800	37.080000	35.691300	36.2300	-3.284%	45,477	-20.922%
2026-01-16	37.6200	37.970000	37.374900	37.4600	-0.266%	105,117	-23.518%
2026-01-15	36.8900	37.740000	36.875000	37.5600	+1.761%	65,810	-23.722%
2026-01-14	37.1300	37.250000	36.520000	36.9100	-0.324%	66,320	-22.379%
2026-01-13	36.6000	37.275000	36.600000	37.0300	+1.203%	68,492	-22.630%
2026-01-12	35.8500	36.760000	35.596300	36.5900	+2.292%	61,837	-21.700%
2026-01-09	35.8500	36.125000	35.350000	35.7700	+0.478%	64,638	-19.905%
2026-01-08	34.7800	35.840000	34.780000	35.6000	+1.714%	35,405	-19.522%
2026-01-07	35.8000	35.800000	34.755000	35.0000	-1.796%	38,662	-18.143%
2026-01-06	34.8500	35.830000	34.645000	35.6400	+1.683%	66,944	-19.613%
2026-01-05	34.7000	35.080000	34.370000	35.0500	+0.632%	60,715	-18.260%
2026-01-02	35.1600	35.160000	34.450000	34.8300	-1.303%	78,898	-17.743%
2025-12-31	35.8600	35.909900	35.230000	35.2900	-1.466%	48,481	-18.816%
2025-12-30	35.8300	36.420000	35.700000	35.8150	-0.125%	70,299	-20.006%
2025-12-29	35.7900	35.925000	35.555000	35.8600	+0.224%	32,169	-20.106%
2025-12-26	36.0200	36.048300	35.610000	35.7800	-0.639%	30,849	-19.927%
2025-12-24	35.9100	36.170000	35.583800	36.0100	+0.615%	24,916	-20.439%
2025-12-23	35.9500	36.250000	35.515000	35.7900	-0.831%	53,196	-19.950%
2025-12-22	35.8500	36.510000	35.845000	36.0900	+0.641%	74,866	-20.615%
2025-12-19	36.4200	36.420000	35.310000	35.8600	-2.022%	261,183	-20.106%
2025-12-18	36.3400	36.910000	36.200000	36.6000	+1.610%	89,945	-21.721%
2025-12-17	36.1900	36.330000	35.630100	36.0200	-0.470%	66,824	-20.461%
2025-12-16	36.2000	36.320000	35.890000	36.1900	0.000%	61,610	-20.834%
2025-12-15	35.7600	36.460000	35.500000	36.1900	+1.202%	80,178	-20.834%
2025-12-12	35.3900	36.060000	34.680000	35.7600	+1.447%	79,232	-19.883%
2025-12-11	34.7300	35.520000	34.730000	35.2500	+1.849%	55,071	-18.723%
2025-12-10	34.2000	34.905000	34.200000	34.6100	+1.214%	88,565	-17.220%
2025-12-09	34.0800	34.735000	33.980000	34.1950	+0.811%	43,934	-16.216%
2025-12-08	34.3400	34.515000	33.780100	33.9200	-0.586%	61,517	-15.537%
2025-12-05	34.0800	34.440000	33.900000	34.1200	-0.292%	37,314	-16.032%
2025-12-04	33.8300	34.480000	33.561700	34.2200	+0.706%	53,678	-16.277%
2025-12-03	33.6700	33.985000	33.303100	33.9800	+1.403%	56,052	-15.686%
2025-12-02	33.6500	33.925100	33.280000	33.5100	+0.389%	58,005	-14.503%
2025-12-01	34.0600	34.520000	33.340000	33.3800	-2.483%	66,722	-14.170%
2025-11-28	34.4000	34.410000	33.850000	34.2300	-0.610%	33,776	-16.301%
2025-11-26	34.1400	34.610000	33.890000	34.4400	+0.291%	114,585	-16.812%
2025-11-25	34.2900	34.759900	34.160000	34.3400	+0.645%	72,071	-16.570%
2025-11-24	34.0000	34.410000	33.500000	34.1200	+0.382%	70,950	-16.032%
2025-11-21	33.1900	34.125000	33.160000	33.9900	+2.534%	98,813	-15.711%
2025-11-20	34.1600	34.725000	32.960000	33.1500	-2.529%	65,280	-13.575%
2025-11-19	34.5200	34.619600	33.900000	34.0100	-0.845%	60,289	-15.760%
2025-11-18	34.2900	34.465000	34.030000	34.3000	+0.029%	95,989	-16.472%
2025-11-17	35.8800	35.970000	34.240000	34.2900	-4.111%	75,811	-16.448%
2025-11-14	35.6500	36.040000	35.000000	35.7600	-0.473%	104,139	-19.883%
2025-11-13	36.9800	36.980000	35.865000	35.9300	-2.839%	136,751	-20.262%
2025-11-12	37.0100	37.455000	36.410000	36.9800	-0.645%	152,563	-22.526%
2025-11-11	35.8800	38.360000	34.440000	37.2200	+7.697%	289,145	-23.025%
2025-11-10	34.8200	35.620000	34.360000	34.5600	-0.718%	126,673	-17.101%
2025-11-07	34.1900	35.010000	34.040000	34.8100	+1.903%	121,896	-17.696%
2025-11-06	34.7000	34.866900	34.075000	34.1600	-1.613%	63,398	-16.130%
2025-11-05	34.8100	35.490000	34.545000	34.7200	+0.463%	83,562	-17.483%
2025-11-04	34.3100	34.690000	33.330000	34.5600	+0.203%	92,479	-17.101%
2025-11-03	34.1400	34.579900	33.845400	34.4900	+1.411%	78,751	-16.932%
2025-10-31	33.7300	34.125000	33.370000	34.0100	+0.413%	62,794	-15.760%
2025-10-30	34.1200	34.475000	33.260000	33.8700	-0.558%	131,030	-15.412%
2025-10-29	35.3000	35.320000	33.949100	34.0600	-3.785%	75,007	-15.884%
2025-10-28	35.1000	35.620000	34.510000	35.4000	+0.454%	98,891	-19.068%
2025-10-27	35.5300	35.530000	34.820000	35.2400	-0.564%	105,494	-18.700%
2025-10-24	35.5000	35.710000	35.240000	35.4400	+0.454%	78,257	-19.159%
2025-10-23	35.9200	36.025000	35.250000	35.2800	-1.782%	80,932	-18.793%
2025-10-22	36.2600	36.260000	35.815000	35.9200	-0.938%	81,509	-20.239%
2025-10-21	36.5100	36.510000	35.820000	36.2600	-0.902%	129,211	-20.987%
2025-10-20	36.2800	36.875000	36.181400	36.5900	+0.966%	92,216	-21.700%
2025-10-17	35.8000	36.520000	35.650000	36.2400	+0.639%	143,399	-20.944%
2025-10-16	36.4000	36.400000	35.915000	36.0100	-0.908%	96,668	-20.439%
2025-10-15	35.2600	36.350000	35.040000	36.3400	+3.829%	100,407	-21.161%
2025-10-14	33.9300	35.370000	33.930000	35.0000	+2.249%	82,517	-18.143%
2025-10-13	33.9700	34.250000	33.580000	34.2300	+1.845%	65,328	-16.301%
2025-10-10	33.4600	34.230000	33.440000	33.6100	+0.448%	81,432	-14.758%
2025-10-09	33.6300	33.690000	33.325000	33.4600	-0.119%	90,941	-14.375%
2025-10-08	33.2100	33.570000	32.920000	33.5000	+1.117%	74,542	-14.478%
2025-10-07	33.4400	33.620000	33.060000	33.1300	-1.104%	74,917	-13.522%
2025-10-06	33.6700	33.960000	33.170000	33.5000	+0.120%	99,337	-14.478%
2025-10-03	33.7900	34.060000	33.445000	33.4600	-0.387%	56,067	-14.375%
2025-10-02	33.8300	33.969200	33.420000	33.5900	-0.944%	87,117	-14.707%
2025-10-01	34.8900	34.951200	33.735000	33.9100	-3.883%	128,739	-15.512%
2025-09-30	34.9000	35.475700	34.800100	35.2800	+0.858%	185,749	-18.793%
2025-09-29	35.1500	35.260000	34.775000	34.9800	-0.455%	84,988	-18.096%
2025-09-26	34.6600	35.260000	34.485000	35.1400	+1.210%	87,837	-18.469%
2025-09-25	34.8000	35.030000	34.610000	34.7200	-0.487%	70,492	-17.483%
2025-09-24	35.0000	35.117900	34.740000	34.8900	+0.100%	85,689	-17.885%
2025-09-23	34.5200	34.940000	34.325000	34.8550	+0.970%	85,525	-17.802%
2025-09-22	34.0800	34.590000	33.560000	34.5200	+1.769%	76,092	-17.005%
2025-09-19	34.4800	34.579900	33.550000	33.9200	-1.710%	315,539	-15.537%
2025-09-18	33.9500	34.569900	33.330000	34.5100	+1.620%	165,765	-16.981%
2025-09-17	33.6100	34.570000	33.440000	33.9600	+1.677%	92,764	-15.636%
2025-09-16	33.5500	33.560000	33.125000	33.4000	-0.684%	66,999	-14.222%
2025-09-15	33.4700	33.640000	32.640000	33.6300	+1.265%	66,141	-14.808%
2025-09-12	33.5000	33.585000	33.120000	33.2100	-0.984%	55,919	-13.731%
2025-09-11	33.0100	33.540000	32.750000	33.5400	+1.914%	65,860	-14.580%
2025-09-10	33.2500	33.625000	32.740000	32.9100	-1.082%	62,987	-12.944%
2025-09-09	33.5800	33.622600	33.135000	33.2700	-0.746%	75,418	-13.886%
2025-09-08	33.9700	34.170000	33.425000	33.5200	-0.799%	102,572	-14.529%
2025-09-05	33.7700	33.885000	32.895000	33.7900	+0.745%	134,714	-15.212%
2025-09-04	32.6500	33.580000	32.486900	33.5400	+3.010%	96,185	-14.580%
2025-09-03	32.4300	33.076200	32.430000	32.5600	+0.031%	71,509	-12.009%
2025-09-02	33.0700	33.435000	32.520000	32.5500	-2.164%	83,691	-11.982%
2025-08-29	33.6000	33.880000	33.110000	33.2700	-0.982%	71,079	-13.886%
2025-08-28	33.3300	33.790000	33.122000	33.6000	+0.659%	72,655	-14.732%
2025-08-27	33.3500	33.650000	33.165000	33.3800	-0.477%	61,515	-14.170%
2025-08-26	33.1200	33.720000	33.120000	33.5400	+1.268%	93,529	-14.580%
2025-08-25	33.5600	33.690000	33.080000	33.1200	-1.311%	62,280	-13.496%
2025-08-22	32.8500	33.640000	32.705000	33.5600	+2.976%	95,775	-14.631%
2025-08-21	32.4900	32.705100	32.200000	32.5900	+0.308%	47,408	-12.090%
2025-08-20	32.5700	32.730000	32.370000	32.4900	+0.278%	68,321	-11.819%
2025-08-19	32.4700	32.710000	32.013100	32.4000	-0.123%	98,590	-11.574%
2025-08-18	32.4800	32.630000	32.185000	32.4400	+0.216%	87,850	-11.683%
2025-08-15	32.8200	32.820000	31.960000	32.3700	-1.100%	195,901	-11.492%
2025-08-14	33.0400	33.310000	32.630000	32.7300	-1.058%	171,868	-12.466%
2025-08-13	32.3000	34.260000	32.300000	33.0800	+2.478%	312,523	-13.392%
2025-08-12	30.5200	32.500000	30.070000	32.2800	+8.650%	253,163	-11.245%
2025-08-11	29.3400	29.730000	29.170000	29.7100	+1.434%	82,349	-3.568%
2025-08-08	29.0500	29.480000	28.980000	29.2900	+1.349%	55,778	-2.185%
2025-08-07	29.0800	29.539900	28.735971	28.9000	+0.243%	63,766	-0.865%
2025-08-06	29.1200	29.170000	28.730000	28.8300	-1.132%	70,865	-0.624%
2025-08-05	29.2800	29.280000	28.890000	29.1600	+0.034%	71,783	-1.749%
2025-08-04	28.5400	29.260000	28.540000	29.1500	+2.533%	106,447	-1.715%
2025-08-01	29.0100	29.155000	28.400000	28.4300	-2.269%	78,747	+0.774%
2025-07-31	29.3000	29.505400	28.940000	29.0900	-1.054%	85,695	-1.513%
2025-07-30	29.8000	30.190000	29.260000	29.4000	-1.342%	154,628	-2.551%
2025-07-29	29.7800	29.907400	29.475000	29.8000	+0.710%	76,784	-3.859%
2025-07-28	29.6600	29.899400	29.302000	29.5900	-0.236%	72,477	-3.177%
2025-07-25	29.8300	29.970000	29.530000	29.6600	-0.202%	63,401	-3.405%
2025-07-24	29.7800	30.130000	29.640000	29.7200	-0.235%	94,970	-3.600%
2025-07-23	29.8700	30.100000	29.505000	29.7900	+0.404%	70,674	-3.827%
2025-07-22	29.7000	30.383000	29.620000	29.6700	+0.067%	103,614	-3.438%
2025-07-21	29.6800	30.291600	29.565000	29.6500	+0.816%	87,174	-3.373%
2025-07-18	29.5500	30.080000	29.350000	29.4100	+0.410%	168,545	-2.584%
2025-07-17	29.4300	29.725500	29.237500	29.2900	-0.846%	68,664	-2.185%
2025-07-16	29.8300	29.970000	29.420000	29.5400	-0.906%	77,533	-3.013%
2025-07-15	31.0000	31.090000	29.780000	29.8100	-3.839%	122,151	-3.891%
2025-07-14	29.9900	31.135000	29.940000	31.0000	+3.437%	211,869	-7.581%
2025-07-11	30.4400	30.800000	29.809800	29.9700	-1.317%	95,568	-4.404%
2025-07-10	30.2300	30.726900	30.223300	30.3700	-0.099%	89,738	-5.663%
2025-07-09	30.3500	30.521500	30.085000	30.4000	+0.297%	55,513	-5.757%
2025-07-08	30.6100	30.832800	30.175000	30.3100	-1.077%	108,075	-5.477%
2025-07-07	31.1900	31.230000	30.537300	30.6400	-2.077%	89,208	-6.495%
2025-07-03	31.0800	31.300000	30.370000	31.2900	+1.131%	63,067	-8.437%
2025-07-02	30.6800	31.100000	30.328700	30.9400	+0.946%	130,862	-7.401%
2025-07-01	29.7200	30.720000	29.720000	30.6500	+2.099%	100,150	-6.525%
2025-06-30	29.9100	30.070000	29.700000	30.0200	+0.637%	241,556	-4.564%
2025-06-27	30.1200	30.395000	29.740000	29.8300	-1.029%	234,695	-3.956%
2025-06-26	29.5200	30.246000	29.205000	30.1400	+2.066%	162,231	-4.944%
2025-06-25	29.6300	29.990000	29.161500	29.5300	-0.236%	127,441	-2.980%
2025-06-24	30.0300	30.400000	29.270000	29.6000	-1.432%	279,817	-3.209%
2025-06-23	29.1500	30.050000	29.150000	30.0300	+3.125%	278,502	-4.595%
2025-06-20	29.5100	29.740000	28.970000	29.1200	-0.682%	422,596	-1.614%
2025-06-18	28.5000	29.470000	28.500000	29.3200	+2.625%	254,363	-2.285%
2025-06-17	29.0000	29.000000	28.450000	28.5700	-1.585%	291,086	+0.280%
2025-06-16	28.2500	29.109000	28.250000	29.0300	+3.016%	133,456	-1.309%
2025-06-13	28.0800	28.430000	28.005000	28.1800	-0.212%	104,349	+1.668%
2025-06-12	28.1100	28.430000	28.110000	28.2400	+0.142%	93,377	+1.452%
2025-06-11	28.3700	28.580000	28.190000	28.2000	-0.564%	87,513	+1.596%
2025-06-10	28.4500	28.685000	28.000000	28.3600	+0.177%	163,490	+1.023%
2025-06-09	27.2200	28.400000	27.220000	28.3100	+4.004%	175,832	+1.201%
2025-06-06	27.2100	27.470000	27.100000	27.2200	+0.184%	60,601	+5.253%
2025-06-05	27.1200	27.450000	26.900000	27.1700	+0.147%	89,430	+5.447%
2025-06-04	27.5300	27.530000	27.080000	27.1300	-1.453%	55,179	+5.603%
2025-06-03	27.1800	27.560000	27.150000	27.5300	+1.306%	99,514	+4.068%
2025-06-02	27.0100	27.410000	26.710000	27.1750	+0.536%	88,889	+5.428%
2025-05-30	27.1700	27.340000	26.980000	27.0300	-0.515%	190,069	+5.993%
2025-05-29	26.8300	27.470000	26.750000	27.1700	+1.154%	99,830	+5.447%
2025-05-28	27.2700	27.270600	26.720000	26.8600	-1.863%	91,471	+6.664%
2025-05-27	26.8500	27.487800	26.850000	27.3700	+2.165%	121,963	+4.677%
2025-05-23	26.4000	26.945000	26.160000	26.7900	+1.133%	92,263	+6.943%
2025-05-22	26.4400	26.815000	26.383800	26.4900	-0.600%	103,556	+8.154%
2025-05-21	26.4300	26.855000	26.360000	26.6500	+0.642%	106,625	+7.505%
2025-05-20	26.9300	27.110000	26.370000	26.4800	-1.707%	158,233	+8.195%
2025-05-19	26.4000	27.030000	26.270000	26.9400	+1.660%	101,041	+6.347%
2025-05-16	25.9800	26.680000	25.500100	26.5000	+1.688%	118,086	+8.113%
2025-05-15	25.4200	26.070000	25.340000	26.0600	+2.316%	156,395	+9.939%
2025-05-14	24.8000	25.949200	24.410000	25.4700	+2.454%	203,383	+12.485%
2025-05-13	24.5200	26.774900	24.325000	24.8600	+5.428%	249,836	+15.245%
2025-05-12	23.4000	23.710000	23.210000	23.5800	+0.597%	150,481	+21.501%
2025-05-09	23.3400	23.510000	23.190000	23.4400	+0.428%	105,656	+22.227%
2025-05-08	22.8900	23.380000	22.690000	23.3400	+2.324%	96,405	+22.751%
2025-05-07	23.3500	23.538000	22.800700	22.8100	-1.935%	98,074	+25.603%
2025-05-06	23.1100	23.350000	23.000000	23.2600	+0.649%	99,905	+23.173%
2025-05-05	23.2200	23.220000	22.930000	23.1100	-0.259%	95,417	+23.972%
2025-05-02	23.3700	23.480900	23.082900	23.1700	+0.130%	92,050	+23.651%
2025-05-01	23.2700	23.385000	22.890000	23.1400	-0.430%	110,507	+23.812%
2025-04-30	23.6900	23.705000	23.240000	23.2400	-1.982%	126,805	+23.279%
2025-04-29	23.2900	24.097000	23.230000	23.7100	+1.847%	147,829	+20.835%
2025-04-28	23.5500	23.682000	23.246000	23.2800	-1.439%	85,886	+23.067%
2025-04-25	23.8300	23.830000	23.365000	23.6200	-1.130%	57,064	+21.296%
2025-04-24	24.1800	24.294000	23.710000	23.8900	-0.871%	152,744	+19.925%
2025-04-23	24.6500	25.020000	23.965000	24.1000	-0.986%	70,219	+18.880%
2025-04-22	23.8800	24.410000	23.820000	24.3400	+2.744%	75,891	+17.707%
2025-04-21	24.2300	24.390000	23.655000	23.6900	-2.229%	97,051	+20.937%
2025-04-17	23.8100	24.300000	23.800000	24.2300	+1.679%	108,990	+18.242%
2025-04-16	24.1500	24.440000	23.750000	23.8300	-0.832%	103,528	+20.227%
2025-04-15	24.0000	24.251400	23.761100	24.0300	+0.250%	109,890	+19.226%
2025-04-14	24.0700	24.290000	23.850000	23.9700	0.000%	149,972	+19.524%
2025-04-11	23.6600	24.065000	23.451800	23.9700	+1.568%	114,140	+19.524%
2025-04-10	23.3800	23.755000	23.150000	23.6000	-0.254%	136,384	+21.398%
2025-04-09	23.5400	24.600000	23.255000	23.6600	-0.421%	256,882	+21.090%
2025-04-08	23.6900	24.090000	23.250000	23.7600	+1.625%	176,128	+20.581%
2025-04-07	23.4900	24.015000	22.900100	23.3800	-2.786%	183,545	+22.541%
2025-04-04	24.1000	24.530000	23.790600	24.0500	-1.394%	315,947	+19.127%
2025-04-03	23.8400	24.725000	23.840000	24.3900	+0.041%	113,095	+17.466%
2025-04-02	24.4300	24.475000	24.060000	24.3800	-0.245%	97,985	+17.514%
2025-04-01	24.2000	24.650000	24.050000	24.4400	-0.204%	132,972	+17.226%
2025-03-31	24.3600	24.920000	24.360000	24.4900	+0.164%	263,114	+16.987%
2025-03-28	24.2900	24.840000	24.163400	24.4500	+1.284%	182,169	+17.178%
2025-03-27	24.3300	24.419900	23.860000	24.1400	-0.577%	176,780	+18.683%
2025-03-26	24.2400	24.650000	24.100000	24.2800	+0.124%	160,659	+17.998%
2025-03-25	23.7700	24.360000	23.770000	24.2500	+2.019%	236,428	+18.144%
2025-03-24	26.5900	26.590000	23.550000	23.7700	-10.302%	357,276	+20.530%
2025-03-21	27.3700	27.670311	26.440000	26.5000	-3.986%	900,739	+8.113%
2025-03-20	27.4900	27.870000	27.200000	27.6000	-0.755%	216,005	+3.804%
2025-03-19	27.2500	28.000000	27.120000	27.8100	+2.431%	158,488	+3.020%