Dark

ITRN
Ituran Location and Control Ltd.
stock NASDAQ

At Close

May 9, 2025 3:59:54 PM EDT

36.70USD+2.228%(+0.80)63,720

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-35.90)0

After-hours

May 9, 2025 4:06:30 PM EDT

36.60USD-0.272%(-0.10)516

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	36.1800	36.7850	35.8000	36.650	+2.089%	63,720	0.000%
2025-05-08	35.2700	36.1900	35.2137	35.900	+2.396%	63,435	+2.089%
2025-05-07	35.2200	35.3750	34.8200	35.060	0.000%	65,442	+4.535%
2025-05-06	34.6900	35.3300	34.5558	35.060	+0.315%	37,866	+4.535%
2025-05-05	35.4300	35.8907	34.8500	34.950	-2.210%	63,194	+4.864%
2025-05-02	35.3300	35.9700	34.9155	35.740	+1.983%	34,121	+2.546%
2025-05-01	35.9800	35.9800	35.0100	35.045	-2.490%	68,104	+4.580%
2025-04-30	34.5400	35.9400	34.0901	35.940	+2.862%	114,119	+1.976%
2025-04-29	34.7900	35.0602	34.3532	34.940	+0.837%	52,254	+4.894%
2025-04-28	34.8000	35.1300	34.0700	34.650	-0.659%	86,623	+5.772%
2025-04-25	34.6600	34.9400	34.3400	34.880	+0.259%	48,344	+5.075%
2025-04-24	34.5300	35.1552	34.2300	34.790	+0.607%	56,533	+5.346%
2025-04-23	34.3400	35.3500	34.1850	34.580	+3.688%	145,992	+5.986%
2025-04-22	33.1300	33.6003	32.6200	33.350	+1.910%	50,579	+9.895%
2025-04-21	33.0000	33.1100	32.3800	32.725	-2.138%	59,986	+11.994%
2025-04-17	33.2900	33.7000	32.8552	33.440	+0.390%	63,952	+9.599%
2025-04-16	33.1100	33.5900	32.5400	33.310	-0.478%	99,475	+10.027%
2025-04-15	33.5200	33.9700	33.2200	33.470	+0.270%	109,575	+9.501%
2025-04-14	33.0700	33.6200	32.7261	33.380	+1.582%	87,112	+9.796%
2025-04-11	33.0300	33.3900	32.2800	32.860	-0.424%	144,215	+11.534%
2025-04-10	33.7800	33.7800	31.9600	33.000	-2.540%	83,044	+11.061%
2025-04-09	31.3200	34.1900	31.1761	33.860	+6.780%	159,009	+8.240%
2025-04-08	32.9000	33.0700	31.2000	31.710	-0.751%	111,611	+15.579%
2025-04-07	30.5800	32.9800	30.0600	31.950	-2.443%	252,554	+14.710%
2025-04-04	33.8600	33.9900	32.0100	32.750	-6.429%	183,516	+11.908%
2025-04-03	35.5000	35.7500	34.6801	35.000	-4.241%	106,665	+4.714%
2025-04-02	35.6100	36.6900	35.5700	36.550	+1.107%	79,689	+0.274%
2025-04-01	35.8700	36.3542	35.5100	36.150	-0.028%	78,017	+1.383%
2025-03-31	36.0300	36.3500	35.6115	36.160	-1.148%	70,262	+1.355%
2025-03-28	36.5800	37.2300	36.3400	36.580	-0.813%	85,956	+0.191%
2025-03-27	36.8400	37.0950	36.3300	36.880	+0.081%	61,598	-0.624%
2025-03-26	37.9900	38.1800	36.6650	36.850	-3.230%	73,464	-0.543%
2025-03-25	37.5400	38.2300	37.2100	38.080	+1.115%	82,631	-3.755%
2025-03-24	37.5700	37.6700	37.1500	37.660	+1.839%	101,898	-2.682%
2025-03-21	36.7600	37.3900	36.2900	36.980	+0.163%	203,714	-0.892%
2025-03-20	37.3700	37.5775	36.8000	36.920	-2.509%	74,450	-0.731%
2025-03-19	37.8300	38.2200	37.0700	37.870	+1.284%	111,582	-3.222%
2025-03-18	37.5300	37.5500	36.7100	37.390	-0.267%	119,523	-1.979%
2025-03-17	38.0350	38.3025	37.3700	37.490	-1.290%	141,125	-2.241%
2025-03-14	36.9700	37.9800	36.8200	37.980	+3.122%	92,917	-3.502%
2025-03-13	37.1100	37.2000	36.3500	36.830	-0.915%	114,260	-0.489%
2025-03-12	37.8500	38.2600	37.1013	37.170	-1.012%	132,039	-1.399%
2025-03-11	36.2500	37.7500	36.1100	37.550	+3.330%	161,713	-2.397%
2025-03-10	37.6200	37.6200	35.9001	36.340	-4.494%	401,333	+0.853%
2025-03-07	38.3300	38.7100	37.6000	38.050	-0.834%	162,901	-3.679%
2025-03-06	39.1800	39.6600	38.2000	38.370	-3.641%	167,682	-4.483%
2025-03-05	39.5600	40.0500	39.2901	39.820	+0.759%	125,345	-7.961%
2025-03-04	39.2700	40.1000	38.5300	39.520	-0.704%	247,927	-7.262%
2025-03-03	42.0000	42.0859	39.5700	39.800	-4.967%	318,335	-7.915%
2025-02-28	42.4200	42.8500	40.8350	41.880	-2.104%	336,844	-12.488%
2025-02-27	45.0000	45.4300	42.5000	42.780	-2.573%	396,459	-14.329%
2025-02-26	42.1550	45.2400	41.6800	43.910	+9.310%	588,542	-16.534%
2025-02-25	40.8100	41.3943	39.7600	40.170	-1.010%	338,908	-8.763%
2025-02-24	42.0300	42.3235	39.5100	40.580	-2.264%	419,174	-9.685%
2025-02-21	42.5000	42.9500	41.0250	41.520	-0.384%	240,754	-11.729%
2025-02-20	42.9500	43.0400	41.1000	41.680	-0.525%	429,651	-12.068%
2025-02-19	43.2150	43.8300	41.3000	41.900	+1.159%	1,087,091	-12.530%
2025-02-18	35.9300	42.7400	35.7500	41.420	+16.414%	1,889,726	-11.516%
2025-02-14	34.9400	36.0899	34.9400	35.580	+2.892%	159,643	+3.007%
2025-02-13	34.3300	34.6500	34.1550	34.580	+0.905%	61,205	+5.986%
2025-02-12	34.4700	34.5290	33.9267	34.270	-1.523%	63,302	+6.945%
2025-02-11	34.8400	35.0000	34.2800	34.800	-0.911%	52,633	+5.316%
2025-02-10	34.3700	35.4300	34.3022	35.120	+2.421%	79,852	+4.356%
2025-02-07	34.4100	34.5600	34.0700	34.290	-0.436%	44,661	+6.882%
2025-02-06	34.3600	34.5000	34.0000	34.440	+1.116%	73,393	+6.417%
2025-02-05	33.3000	34.1100	33.0900	34.060	+2.190%	142,619	+7.604%
2025-02-04	32.2500	33.4700	32.2500	33.330	+3.541%	101,655	+9.961%
2025-02-03	32.7000	32.7200	32.0700	32.190	-3.594%	115,130	+13.855%
2025-01-31	33.3000	33.7100	33.1500	33.390	+0.876%	76,814	+9.763%
2025-01-30	33.0100	33.5000	33.0100	33.100	+0.608%	58,597	+10.725%
2025-01-29	33.1300	33.2000	32.7900	32.900	-0.664%	59,152	+11.398%
2025-01-28	33.3300	33.3700	32.9950	33.120	-0.181%	64,998	+10.658%
2025-01-27	33.6500	33.8050	33.1250	33.180	-1.979%	91,743	+10.458%
2025-01-24	33.8400	33.9500	33.4219	33.850	+0.207%	104,126	+8.272%
2025-01-23	34.0200	34.3500	33.6600	33.780	-0.589%	115,166	+8.496%
2025-01-22	33.3900	34.1050	33.2530	33.980	+2.442%	125,108	+7.858%
2025-01-21	33.3200	33.9200	33.0957	33.170	+0.242%	124,726	+10.491%
2025-01-17	33.3200	33.3700	32.9571	33.090	0.000%	85,135	+10.759%
2025-01-16	32.9000	33.4200	32.7500	33.090	+0.486%	73,422	+10.759%
2025-01-15	32.7000	33.1100	32.5655	32.930	+1.043%	74,664	+11.297%
2025-01-14	31.8900	32.6400	31.8900	32.590	+2.581%	91,968	+12.458%
2025-01-13	31.3700	32.0000	31.2800	31.770	+0.953%	129,824	+15.360%
2025-01-10	31.5200	31.7500	31.2000	31.470	-0.222%	74,072	+16.460%
2025-01-08	31.3400	31.5400	30.7200	31.540	-0.063%	127,953	+16.202%
2025-01-07	31.8400	32.2150	31.3900	31.560	-0.942%	184,858	+16.128%
2025-01-06	33.0900	33.0900	31.8200	31.860	-2.658%	141,479	+15.035%
2025-01-03	31.5400	32.8200	31.5000	32.730	+4.004%	128,039	+11.977%
2025-01-02	31.6300	32.0200	31.1250	31.470	+1.027%	138,461	+16.460%
2024-12-31	29.9400	31.1500	29.8000	31.150	+4.355%	100,360	+17.657%
2024-12-30	30.2600	30.2600	29.7100	29.850	-1.355%	124,848	+22.781%
2024-12-27	30.4800	30.7939	29.8600	30.260	-0.722%	35,371	+21.117%
2024-12-26	30.4000	30.6600	30.2600	30.480	-0.066%	46,818	+20.243%
2024-12-24	29.5900	30.5250	29.4700	30.500	+2.971%	41,064	+20.164%
2024-12-23	29.3000	29.6950	28.9600	29.620	-0.804%	97,233	+23.734%
2024-12-20	29.5400	30.0100	29.2700	29.860	+1.668%	126,987	+22.739%
2024-12-19	30.0300	30.1500	29.3110	29.370	-1.410%	115,859	+24.787%
2024-12-18	30.7400	30.9800	29.7368	29.790	-2.774%	67,938	+23.028%
2024-12-17	30.3500	30.7100	30.1700	30.640	+0.756%	51,672	+19.615%
2024-12-16	30.6800	30.9600	30.2619	30.410	-0.848%	64,741	+20.520%
2024-12-13	30.8700	30.9500	30.4600	30.670	-0.776%	30,517	+19.498%
2024-12-12	30.9300	31.0400	30.5900	30.910	-0.387%	36,487	+18.570%
2024-12-11	31.1800	31.6300	30.8100	31.030	-0.289%	31,795	+18.112%
2024-12-10	31.3800	31.4981	30.9200	31.120	-0.829%	53,638	+17.770%
2024-12-09	31.2900	31.6400	31.0700	31.380	+0.998%	90,253	+16.794%
2024-12-06	31.1500	31.4300	30.6900	31.070	-0.353%	78,240	+17.959%
2024-12-05	30.4600	31.3700	30.2600	31.180	+2.230%	68,261	+17.543%
2024-12-04	30.6700	31.0200	30.2800	30.500	-0.554%	67,992	+20.164%
2024-12-03	31.0100	31.2500	30.5200	30.670	-0.937%	60,847	+19.498%
2024-12-02	30.2000	30.9700	30.2000	30.960	+2.653%	90,898	+18.379%
2024-11-29	29.9800	30.9700	29.9800	30.160	+1.208%	61,113	+21.519%
2024-11-27	29.7000	29.8450	29.3350	29.800	+0.370%	92,519	+22.987%
2024-11-26	29.1400	29.8400	29.1400	29.690	+1.887%	98,086	+23.442%
2024-11-25	28.9800	29.3000	28.5300	29.140	+0.552%	77,278	+25.772%
2024-11-22	28.7100	28.9900	28.5300	28.980	+1.684%	48,106	+26.467%
2024-11-21	27.6200	29.4700	27.6200	28.500	+4.549%	96,777	+28.596%
2024-11-20	27.3200	27.5100	27.1200	27.260	+0.294%	51,032	+34.446%
2024-11-19	26.7600	27.3900	26.6800	27.180	+1.342%	75,277	+34.842%
2024-11-18	26.7900	27.0600	26.6050	26.820	+0.262%	84,798	+36.652%
2024-11-15	27.3300	27.5050	26.5000	26.750	-2.408%	75,758	+37.009%
2024-11-14	27.6900	27.6900	27.2000	27.410	-1.011%	36,292	+33.710%
2024-11-13	27.8300	28.0256	27.6000	27.690	-0.144%	41,475	+32.358%
2024-11-12	27.6700	27.9994	27.2300	27.730	-0.252%	52,920	+32.167%
2024-11-11	28.1700	28.2400	27.7100	27.800	-0.785%	55,275	+31.835%
2024-11-08	27.8000	28.1300	27.6600	28.020	+0.719%	46,489	+30.799%
2024-11-07	27.6500	28.0800	27.6223	27.820	+0.433%	43,799	+31.740%
2024-11-06	27.3500	27.7300	27.0800	27.700	+3.940%	57,895	+32.310%
2024-11-05	26.4900	26.7200	26.4900	26.650	+0.452%	55,187	+37.523%
2024-11-04	26.8300	27.1300	26.4600	26.530	-1.302%	101,507	+38.145%
2024-11-01	26.9200	27.1900	26.8000	26.880	+0.561%	34,787	+36.347%
2024-10-31	26.7700	27.2300	26.5000	26.730	-0.595%	85,931	+37.112%
2024-10-30	26.9100	27.3199	26.7940	26.890	+0.373%	41,261	+36.296%
2024-10-29	27.0500	27.1800	26.6450	26.790	-1.144%	51,152	+36.805%
2024-10-28	27.5600	27.6300	27.0900	27.100	-1.490%	45,380	+35.240%
2024-10-25	26.8200	27.5100	26.8000	27.510	+2.268%	61,198	+33.224%
2024-10-24	27.2200	27.2200	26.8700	26.900	-0.921%	45,849	+36.245%
2024-10-23	27.5800	27.6900	26.9650	27.150	-1.737%	45,475	+34.991%
2024-10-22	27.9300	27.9600	27.5800	27.630	-1.286%	55,390	+32.646%
2024-10-21	27.7200	28.0550	27.5400	27.990	+0.865%	50,768	+30.940%
2024-10-18	27.4800	27.8100	27.4600	27.750	+0.983%	59,674	+32.072%
2024-10-17	27.2800	27.4800	27.1700	27.480	+1.178%	63,999	+33.370%
2024-10-16	27.0200	27.3500	26.9800	27.160	+1.381%	50,176	+34.941%
2024-10-15	26.9000	27.0000	26.7200	26.790	-0.298%	76,181	+36.805%
2024-10-14	26.7500	26.9099	26.6900	26.870	+0.037%	41,622	+36.397%
2024-10-11	26.6200	26.9000	26.6000	26.860	+0.788%	38,276	+36.448%
2024-10-10	26.3700	26.8400	26.2010	26.650	+1.177%	61,151	+37.523%
2024-10-09	26.3500	26.6800	26.2900	26.340	-0.038%	78,892	+39.142%
2024-10-08	26.4600	26.5700	26.2600	26.350	-0.416%	72,067	+39.089%
2024-10-07	26.2500	26.5699	26.1600	26.460	+0.877%	44,953	+38.511%
2024-10-04	26.1300	26.2350	25.8650	26.230	+0.768%	45,013	+39.726%
2024-10-03	26.1700	26.3700	25.9700	26.030	-0.800%	70,230	+40.799%
2024-10-02	26.4300	26.4300	26.1600	26.240	-1.093%	64,302	+39.672%
2024-10-01	26.4600	26.6449	26.1323	26.530	-0.038%	76,459	+38.145%
2024-09-30	26.5900	26.6350	26.1000	26.540	+0.113%	105,661	+38.093%
2024-09-27	26.8700	26.8700	26.2000	26.510	-1.266%	105,256	+38.250%
2024-09-26	26.6700	27.0700	26.6500	26.850	+0.411%	72,294	+36.499%
2024-09-25	26.3500	26.8850	26.3500	26.740	+1.250%	65,641	+37.061%
2024-09-24	26.4100	26.5800	26.3300	26.410	0.000%	81,312	+38.773%
2024-09-23	26.6500	26.9400	26.3850	26.410	-0.640%	53,023	+38.773%
2024-09-20	26.5000	26.9900	26.0800	26.580	-2.673%	184,081	+37.886%
2024-09-19	27.7800	28.0000	27.3100	27.310	-0.328%	37,008	+34.200%
2024-09-18	27.2800	27.7600	27.2525	27.400	+0.183%	75,499	+33.759%
2024-09-17	27.6100	27.7500	27.2801	27.350	-0.401%	51,908	+34.004%
2024-09-16	27.4800	27.6721	27.2500	27.460	+0.256%	53,660	+33.467%
2024-09-13	27.2500	27.5500	27.1600	27.390	+1.070%	53,935	+33.808%
2024-09-12	27.0600	27.3300	26.8200	27.100	+0.185%	33,774	+35.240%
2024-09-11	27.1400	27.2300	26.7500	27.050	-0.258%	50,603	+35.490%
2024-09-10	27.0000	27.2900	26.8601	27.120	+1.081%	62,628	+35.140%
2024-09-09	26.8800	27.3000	26.4100	26.830	-1.433%	152,118	+36.601%
2024-09-06	27.5000	27.5300	27.1950	27.220	-0.946%	40,704	+34.644%
2024-09-05	27.6800	27.8400	27.2800	27.480	-0.973%	74,127	+33.370%
2024-09-04	27.9100	28.0700	27.6100	27.750	-0.609%	77,397	+32.072%
2024-09-03	28.1300	28.4100	27.5400	27.920	-1.168%	81,746	+31.268%
2024-08-30	28.4400	28.4450	28.0000	28.250	-0.493%	55,601	+29.735%
2024-08-29	29.0700	29.0700	28.2600	28.390	-1.697%	43,329	+29.095%
2024-08-28	29.4200	29.6720	28.8224	28.880	-2.068%	41,645	+26.904%
2024-08-27	29.7100	29.9000	29.4157	29.490	-1.272%	38,126	+24.279%
2024-08-26	29.6800	30.0000	29.3400	29.870	+1.151%	179,083	+22.698%
2024-08-23	29.0000	29.5300	28.7450	29.530	+4.642%	198,664	+24.111%
2024-08-22	28.5100	28.6000	28.0000	28.220	-1.260%	39,693	+29.872%
2024-08-21	28.6000	28.6500	28.1500	28.580	-0.070%	81,230	+28.237%
2024-08-20	28.0000	29.1350	28.0000	28.600	+2.619%	153,339	+28.147%
2024-08-19	28.3700	29.0000	27.3000	27.870	+3.070%	155,351	+31.503%
2024-08-16	27.0400	27.4999	26.9600	27.040	-0.221%	99,705	+35.540%
2024-08-15	26.5000	27.3100	26.5000	27.100	+3.042%	88,436	+35.240%
2024-08-14	26.2800	26.5350	25.9970	26.300	+0.152%	52,039	+39.354%
2024-08-13	26.3200	26.7000	25.9400	26.260	+1.468%	67,609	+39.566%
2024-08-12	26.1400	26.3239	25.8300	25.880	-1.259%	80,851	+41.615%
2024-08-09	26.0300	26.2900	25.8100	26.210	+0.345%	51,874	+39.832%
2024-08-08	25.5600	26.1500	25.5100	26.120	+2.191%	78,362	+40.314%
2024-08-07	25.8500	25.8950	25.4100	25.560	-0.583%	55,722	+43.388%
2024-08-06	25.7000	25.9800	25.4001	25.710	+0.195%	87,974	+42.552%
2024-08-05	26.0000	26.0000	25.0900	25.660	-4.003%	83,141	+42.829%
2024-08-02	26.2900	26.7400	26.0000	26.730	+0.527%	107,476	+37.112%
2024-08-01	26.8200	26.8200	25.9164	26.590	+0.453%	121,402	+37.834%
2024-07-31	26.5600	27.0600	26.4700	26.470	+0.379%	80,841	+38.459%
2024-07-30	26.5900	26.8800	26.3100	26.370	-0.641%	108,752	+38.984%
2024-07-29	26.3100	26.8000	26.0500	26.540	+0.189%	50,710	+38.093%
2024-07-26	26.7300	26.9372	26.4100	26.490	+0.379%	34,460	+38.354%
2024-07-25	26.0900	26.5800	25.7500	26.390	+1.617%	42,995	+38.878%
2024-07-24	26.2500	26.5350	25.9050	25.970	-1.963%	32,434	+41.124%
2024-07-23	26.3400	26.6200	26.2600	26.490	+0.151%	59,128	+38.354%
2024-07-22	25.7700	26.4800	25.5900	26.450	+2.998%	60,090	+38.563%
2024-07-19	25.8700	25.8700	25.4800	25.680	-0.465%	38,030	+42.718%
2024-07-18	25.6200	25.9900	25.5700	25.800	+0.078%	52,595	+42.054%
2024-07-17	25.7200	25.8300	25.3400	25.780	+0.507%	73,610	+42.164%
2024-07-16	25.4500	25.7799	25.3800	25.650	+1.907%	125,701	+42.885%
2024-07-15	25.0000	25.3299	24.9200	25.170	+1.166%	123,326	+45.610%
2024-07-12	25.0900	25.2097	24.8200	24.880	+0.121%	95,580	+47.307%
2024-07-11	24.8000	25.3100	24.7800	24.850	+0.934%	60,848	+47.485%
2024-07-10	24.4400	24.7000	24.2800	24.620	+0.778%	29,605	+48.863%
2024-07-09	24.7200	24.7200	24.1740	24.430	-0.408%	35,050	+50.020%
2024-07-08	24.5200	24.8800	24.4900	24.530	+0.822%	32,399	+49.409%
2024-07-05	24.8300	24.8300	24.1900	24.330	-1.498%	22,269	+50.637%
2024-07-03	24.4800	24.7950	24.2700	24.700	+0.816%	28,269	+48.381%
2024-07-02	24.2700	24.5900	24.1500	24.500	+0.906%	36,052	+49.592%
2024-07-01	24.7000	24.9000	24.1200	24.280	-1.461%	39,457	+50.947%
2024-06-28	24.9000	25.0150	24.6000	24.640	-0.565%	39,852	+48.742%
2024-06-27	24.7900	24.9200	24.4100	24.780	+0.202%	51,095	+47.902%
2024-06-26	24.7600	24.9000	24.5500	24.730	-0.040%	52,524	+48.201%
2024-06-25	25.0000	25.0000	24.6800	24.740	-0.563%	36,310	+48.141%
2024-06-24	25.0900	25.3500	24.7600	24.880	-0.639%	32,207	+47.307%
2024-06-21	24.9400	25.3000	24.9400	25.040	+0.040%	45,168	+46.366%
2024-06-20	25.9600	26.0000	24.9400	25.030	-3.508%	57,253	+46.424%
2024-06-18	26.6200	26.6900	25.7600	25.940	-3.461%	35,027	+41.288%
2024-06-17	26.2500	26.9300	25.8100	26.870	+3.466%	85,016	+36.397%
2024-06-14	26.7200	26.7200	25.8500	25.970	-2.988%	24,058	+41.124%
2024-06-13	26.7300	27.1200	26.4000	26.770	+0.187%	33,764	+36.907%
2024-06-12	26.3800	27.0200	26.3800	26.720	+2.063%	40,581	+37.163%
2024-06-11	26.2200	26.4950	25.9500	26.180	-0.153%	18,750	+39.992%
2024-06-10	26.1900	26.3300	25.5600	26.220	+0.344%	58,243	+39.779%
2024-06-07	26.6000	26.6000	25.9050	26.130	-2.245%	36,417	+40.260%
2024-06-06	26.8000	26.8000	26.4825	26.730	-0.261%	21,471	+37.112%
2024-06-05	26.5900	27.1799	26.4700	26.800	+1.708%	37,020	+36.754%
2024-06-04	26.8400	26.9270	26.3101	26.350	-2.480%	31,887	+39.089%
2024-06-03	27.6800	27.6800	27.0200	27.020	-2.420%	37,583	+35.640%
2024-05-31	27.5500	27.6900	27.1587	27.690	+0.801%	33,751	+32.358%
2024-05-30	27.7000	27.7600	27.4600	27.470	-0.507%	19,395	+33.418%
2024-05-29	27.6000	27.7500	27.0500	27.610	-0.433%	37,769	+32.742%
2024-05-28	26.5000	27.9037	26.5000	27.730	+4.839%	52,090	+32.167%
2024-05-24	26.8909	27.0000	26.0500	26.450	-0.825%	62,966	+38.563%
2024-05-23	26.7700	26.9000	26.2718	26.670	-0.262%	18,940	+37.420%
2024-05-22	27.4400	27.5700	26.6300	26.740	-2.728%	22,129	+37.061%
2024-05-21	27.8900	28.1000	27.4900	27.490	-1.293%	26,488	+33.321%
2024-05-20	27.3200	27.9100	27.2850	27.850	+1.754%	23,129	+31.598%
2024-05-17	27.6500	27.6800	27.2501	27.370	-1.120%	23,619	+33.906%
2024-05-16	27.8900	27.9900	27.4865	27.680	-0.610%	27,132	+32.406%
2024-05-15	27.6000	28.1900	27.6000	27.850	+1.642%	29,284	+31.598%
2024-05-14	27.7900	27.7900	27.1900	27.400	-0.544%	36,369	+33.759%
2024-05-13	27.7500	27.8200	27.4700	27.550	-0.073%	32,659	+33.031%
2024-05-10	27.5900	27.6150	27.2700	27.570	+0.474%	32,279	+32.934%
2024-05-09	27.3000	27.4900	26.9860	27.440	+0.808%	39,070	+33.564%
2024-05-08	27.0100	27.3900	26.8050	27.220	+0.815%	39,265	+34.644%
2024-05-07	26.9000	27.0900	26.8427	27.000	+0.372%	39,437	+35.741%
2024-05-06	26.1500	26.9300	25.9914	26.900	+3.661%	35,186	+36.245%
2024-05-03	26.3000	26.4000	25.9500	25.950	-0.039%	32,662	+41.233%
2024-05-02	25.9300	26.0500	25.5600	25.960	+0.581%	48,959	+41.179%
2024-05-01	25.7300	26.1300	25.6500	25.810	+0.506%	20,119	+41.999%
2024-04-30	26.2100	26.3100	25.6500	25.680	-2.506%	31,564	+42.718%
2024-04-29	25.9200	26.3500	25.8500	26.340	+2.610%	37,973	+39.142%
2024-04-26	25.6500	25.8900	25.5300	25.670	0.000%	42,914	+42.774%
2024-04-25	25.7600	26.0000	25.5300	25.670	-1.041%	53,662	+42.774%
2024-04-24	25.9100	26.0500	25.6000	25.940	-0.039%	36,157	+41.288%
2024-04-23	25.2200	26.1700	25.2200	25.950	+2.895%	53,818	+41.233%
2024-04-22	25.2700	25.6000	25.1500	25.220	+0.679%	35,760	+45.321%
2024-04-19	25.1600	25.1600	24.9000	25.050	+0.120%	21,381	+46.307%
2024-04-18	25.2500	25.4799	24.9319	25.020	-0.911%	57,665	+46.483%
2024-04-17	26.2800	26.2800	25.2100	25.250	-3.552%	126,796	+45.149%
2024-04-16	26.2500	26.5200	26.0000	26.180	+0.115%	75,239	+39.992%
2024-04-15	26.5800	26.6799	26.0700	26.150	+0.307%	40,572	+40.153%
2024-04-12	26.5900	26.5900	25.9100	26.070	-2.286%	41,659	+40.583%
2024-04-11	27.1000	27.1000	26.3800	26.680	-1.513%	106,940	+37.369%
2024-04-10	27.2700	27.4400	27.0300	27.090	-1.812%	36,898	+35.290%
2024-04-09	27.3600	27.6700	27.3000	27.590	+0.437%	49,904	+32.838%
2024-04-08	27.6700	27.9300	27.4085	27.470	-0.145%	20,920	+33.418%
2024-04-05	27.3400	27.5700	27.2100	27.510	+0.255%	25,052	+33.224%
2024-04-04	27.7500	27.8976	27.3200	27.440	-0.580%	45,889	+33.564%
2024-04-03	27.6500	27.9500	27.5100	27.600	-0.755%	28,809	+32.790%
2024-04-02	28.0500	28.0500	27.5264	27.810	-0.536%	35,819	+31.787%
2024-04-01	28.2000	28.2500	27.7850	27.960	0.000%	50,655	+31.080%
2024-03-28	28.5500	28.6900	27.9600	27.960	-1.653%	52,184	+31.080%
2024-03-27	28.6300	28.6500	28.2200	28.430	-0.351%	51,520	+28.913%
2024-03-26	28.7000	28.7400	28.2950	28.530	-0.105%	54,774	+28.461%
2024-03-25	28.1400	28.5650	28.0500	28.560	+1.062%	29,371	+28.326%
2024-03-22	28.6100	28.6900	28.0000	28.260	-1.327%	39,252	+29.689%
2024-03-21	28.5900	28.8453	28.3200	28.640	+0.315%	43,222	+27.968%
2024-03-20	27.7900	28.6250	27.7000	28.550	+1.638%	60,432	+28.371%
2024-03-19	27.3000	28.1350	27.2350	28.090	+1.298%	70,238	+30.473%
2024-03-18	27.7200	28.0650	27.6000	27.730	+0.946%	92,656	+32.167%
2024-03-15	27.1600	27.7700	27.1000	27.470	+1.067%	146,768	+33.418%
2024-03-14	27.9600	28.0920	27.1300	27.180	-2.265%	71,406	+34.842%
2024-03-13	28.3000	28.4800	27.6100	27.810	-1.453%	47,771	+31.787%
2024-03-12	28.3000	28.3500	27.9350	28.220	+0.858%	112,561	+29.872%
2024-03-11	28.4300	28.7500	27.7900	27.980	+6.186%	175,658	+30.986%
2024-03-08	26.6300	26.8599	26.2300	26.350	-1.014%	29,037	+39.089%
2024-03-07	26.8400	27.0600	26.4800	26.620	-0.820%	27,811	+37.678%
2024-03-06	26.6200	27.1200	26.6200	26.840	+1.360%	28,005	+36.550%
2024-03-05	26.1400	26.6200	26.1400	26.480	+0.341%	63,927	+38.406%
2024-03-04	26.3300	26.6999	25.6200	26.390	+0.266%	96,465	+38.878%
2024-03-01	26.4300	26.8300	25.5300	26.320	+0.766%	85,523	+39.248%
2024-02-29	27.0000	27.9519	25.7900	26.120	+0.927%	332,688	+40.314%
2024-02-28	25.2000	26.0200	25.2000	25.880	+1.890%	63,701	+41.615%
2024-02-27	25.5000	25.9325	25.3700	25.400	-0.118%	42,292	+44.291%
2024-02-26	25.4100	25.7500	25.2600	25.430	-0.039%	57,518	+44.121%
2024-02-23	25.5000	25.5420	25.3100	25.440	-0.274%	29,403	+44.064%
2024-02-22	25.7800	26.1100	25.3700	25.510	-1.047%	46,310	+43.669%
2024-02-21	26.0000	26.1300	25.3850	25.780	-1.112%	35,468	+42.164%
2024-02-20	26.0900	26.3142	25.8500	26.070	-1.063%	29,847	+40.583%
2024-02-16	26.0000	26.5732	26.0000	26.350	+0.457%	40,828	+39.089%
2024-02-15	26.4300	26.4450	25.9652	26.230	-0.418%	28,631	+39.726%
2024-02-14	25.7400	26.3600	25.4700	26.340	+4.111%	30,467	+39.142%
2024-02-13	25.9600	26.2000	25.2000	25.300	-4.239%	41,069	+44.862%
2024-02-12	26.1400	26.5797	26.0000	26.420	+2.245%	56,797	+38.721%
2024-02-09	25.6100	25.9700	25.6100	25.840	+0.977%	51,214	+41.834%
2024-02-08	25.6400	25.7368	25.4900	25.590	+0.235%	57,323	+43.220%
2024-02-07	25.6200	25.8000	25.3600	25.530	-0.312%	44,260	+43.557%
2024-02-06	26.0400	26.4200	25.6100	25.610	-1.120%	33,772	+43.108%
2024-02-05	25.6200	25.9400	25.4600	25.900	+0.778%	49,089	+41.506%
2024-02-02	25.6700	25.8800	25.5500	25.700	-0.310%	48,896	+42.607%
2024-02-01	24.8700	25.8000	24.8200	25.780	+3.617%	56,036	+42.164%
2024-01-31	25.1900	25.6035	24.8800	24.880	-1.582%	50,495	+47.307%
2024-01-30	25.3400	25.6430	25.0300	25.280	-0.040%	32,252	+44.976%
2024-01-29	25.4300	25.9000	25.2700	25.290	-1.056%	35,283	+44.919%
2024-01-26	25.5000	26.0933	25.3700	25.560	+0.235%	25,232	+43.388%
2024-01-25	25.6100	25.9200	25.3000	25.500	-0.585%	42,600	+43.725%
2024-01-24	25.9400	26.0500	25.4700	25.650	-0.543%	67,722	+42.885%
2024-01-23	25.9100	26.1450	25.7100	25.790	-0.463%	23,763	+42.109%
2024-01-22	25.2700	25.9900	25.2700	25.910	+2.533%	61,508	+41.451%
2024-01-19	25.5300	25.5300	25.2600	25.270	-1.289%	28,897	+45.034%
2024-01-18	25.2900	25.6400	25.2700	25.600	+1.749%	64,529	+43.164%
2024-01-17	25.4400	25.5000	24.9800	25.160	-1.411%	58,643	+45.668%
2024-01-16	26.0300	26.1000	25.3900	25.520	-2.035%	43,596	+43.613%
2024-01-12	26.4400	26.5199	26.0300	26.050	-0.837%	32,211	+40.691%
2024-01-11	26.1900	26.7350	26.0200	26.270	-0.266%	39,484	+39.513%
2024-01-10	26.4300	26.4820	26.0001	26.340	+0.381%	35,481	+39.142%
2024-01-09	26.6800	26.7299	26.2400	26.240	-2.199%	21,734	+39.672%
2024-01-08	26.5300	27.1350	26.5000	26.830	+1.552%	39,467	+36.601%
2024-01-05	26.5700	26.8750	26.3200	26.420	-0.937%	33,222	+38.721%
2024-01-04	26.7900	26.8600	26.5200	26.670	+0.038%	42,010	+37.420%
2024-01-03	27.0000	27.1200	26.5000	26.660	-1.660%	36,994	+37.472%
2024-01-02	27.2400	27.4200	27.0600	27.110	-0.477%	65,541	+35.190%
2023-12-29	27.7200	27.7200	27.2300	27.240	-1.572%	25,359	+34.545%
2023-12-28	27.4400	27.8200	27.3500	27.675	+0.820%	36,708	+32.430%
2023-12-27	27.2500	27.5100	27.0000	27.450	+0.660%	53,296	+33.515%
2023-12-26	27.2700	27.3697	26.7700	27.270	+0.479%	47,395	+34.397%
2023-12-22	27.1200	27.4700	27.0665	27.140	+0.519%	29,796	+35.041%
2023-12-21	26.9800	27.0800	26.5500	27.000	+1.427%	103,502	+35.741%
2023-12-20	26.5200	26.9720	26.3100	26.620	+0.339%	96,788	+37.678%
2023-12-19	26.4800	26.7000	26.3500	26.530	+0.189%	37,429	+38.145%
2023-12-18	26.6400	26.7150	26.1100	26.480	+0.151%	70,002	+38.406%
2023-12-15	26.4900	26.6700	26.3350	26.440	-0.113%	104,059	+38.616%
2023-12-14	26.3000	26.6800	26.1300	26.470	+1.573%	73,056	+38.459%
2023-12-13	26.2800	26.2800	25.5200	26.060	-0.344%	65,882	+40.637%
2023-12-12	26.0000	26.3700	26.0000	26.150	0.000%	60,149	+40.153%
2023-12-11	26.5300	26.5600	26.0500	26.150	-1.358%	54,742	+40.153%
2023-12-08	26.7500	26.7500	26.3200	26.510	+0.914%	41,924	+38.250%
2023-12-07	26.3700	26.4200	26.0900	26.270	-0.492%	56,498	+39.513%
2023-12-06	26.7900	26.9724	26.3000	26.400	-1.124%	43,701	+38.826%
2023-12-05	26.7100	27.0000	26.3784	26.700	-0.964%	35,041	+37.266%
2023-12-04	27.1500	27.3700	26.5950	26.960	+0.298%	75,504	+35.942%
2023-12-01	26.8400	27.4500	26.6000	26.880	+0.149%	89,035	+36.347%
2023-11-30	26.1000	27.1900	25.9450	26.840	+2.131%	201,012	+36.550%
2023-11-29	25.8800	26.8300	25.8600	26.280	+2.456%	122,644	+39.460%
2023-11-28	25.5700	26.0900	25.4000	25.650	+0.865%	187,628	+42.885%
2023-11-27	26.1000	28.7010	25.3200	25.430	+2.252%	307,478	+44.121%
2023-11-24	24.5700	24.8700	24.5100	24.870	+1.180%	27,084	+47.366%
2023-11-22	24.7100	24.9400	24.4100	24.580	+0.163%	34,811	+49.105%
2023-11-21	24.8900	24.9700	24.4000	24.540	-1.446%	42,256	+49.348%
2023-11-20	25.2400	25.3750	24.8000	24.900	-1.347%	51,149	+47.189%
2023-11-17	25.2400	25.3500	25.0000	25.240	+0.159%	38,771	+45.206%
2023-11-16	25.7500	25.8000	25.0101	25.200	-2.853%	30,661	+45.437%