Dark

CCZ
Comcast Holdings Corp. 2.0% Exchangeable Subordinated Debentures due October 15, 2029 (ZONES)
stock NYSE Structured Product

At Close

Sep 8, 2026

64.67USD-2.679%(-1.78)103

27.32Bid 108.66Ask 81.34Spread

Pre-market

0.00USD-100.000%(-66.45)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	64.6700	64.670000	64.6700	64.67000	-2.679%	103	0.000%
2026-08-19	66.4500	66.450000	66.4499	66.44990	+4.481%	374	-2.679%
2026-08-18	63.6000	63.600000	63.6000	63.60000	+0.474%	105	+1.682%
2026-08-17	63.3000	63.300000	63.3000	63.30000	+1.768%	112	+2.164%
2026-08-11	62.2000	62.200000	62.2000	62.20000	-2.813%	108	+3.971%
2026-08-06	64.0000	64.000000	64.0000	64.00000	-0.467%	421	+1.047%
2026-08-05	64.6000	64.600000	64.3000	64.30000	-2.561%	1,514	+0.575%
2026-07-17	65.9900	65.990000	65.9900	65.99000	-0.767%	114	-2.000%
2026-07-14	66.5000	66.500000	66.5000	66.50000	0.000%	107	-2.752%
2026-07-01	66.5000	66.500000	66.5000	66.50000	0.000%	118	-2.752%
2026-06-30	66.5000	66.500000	66.5000	66.50000	+0.377%	157	-2.752%
2026-06-29	66.2500	66.250000	66.2500	66.25000	+0.684%	139	-2.385%
2026-06-24	65.8000	65.800000	65.8000	65.80000	+1.936%	102	-1.717%
2026-06-22	65.0000	65.000000	64.5500	64.55000	-1.450%	313	+0.186%
2026-06-18	63.0300	65.500000	63.0300	65.50000	+3.312%	940	-1.267%
2026-06-17	63.1000	63.400000	63.1000	63.40000	-3.939%	493	+2.003%
2026-06-16	66.0000	66.000000	66.0000	66.00000	+3.125%	162	-2.015%
2026-06-12	64.0001	64.000100	64.0001	64.00010	-1.961%	102	+1.047%
2026-06-11	65.2800	65.280000	65.2800	65.28000	+2.144%	103	-0.934%
2026-06-09	63.9100	63.910000	63.9100	63.91000	-0.312%	102	+1.189%
2026-06-05	64.1100	64.110000	64.1100	64.11000	-1.596%	123	+0.873%
2026-06-04	65.7500	65.750000	65.1500	65.15000	+0.323%	404	-0.737%
2026-06-03	63.5000	64.940000	62.5400	64.94000	+3.821%	1,278	-0.416%
2026-06-01	63.4000	63.400000	62.5500	62.55000	-1.185%	329	+3.389%
2026-05-28	64.6500	64.650000	62.7000	63.30000	-2.224%	1,718	+2.164%
2026-05-27	64.7400	64.740000	64.7400	64.74000	+1.315%	132	-0.108%
2026-05-12	63.9000	63.900000	63.9000	63.90000	-2.577%	106	+1.205%
2026-05-11	65.3000	65.600000	65.3000	65.59000	+1.376%	554	-1.403%
2026-05-08	65.5000	65.750000	64.7000	64.70000	-1.672%	1,307	-0.046%
2026-05-07	65.8000	65.800000	65.8000	65.80000	-0.076%	1,282	-1.717%
2026-05-06	64.0000	65.850000	64.0000	65.85000	+2.077%	1,725	-1.792%
2026-05-05	65.1000	65.400000	64.5100	64.51000	0.000%	627	+0.248%
2026-05-04	65.0000	65.700000	63.9600	64.51000	-0.601%	3,274	+0.248%
2026-05-01	64.5000	64.900000	64.5000	64.90000	+0.558%	2,088	-0.354%
2026-04-30	64.5300	64.540000	64.5300	64.54000	0.000%	348	+0.201%
2026-04-23	64.5400	64.540000	64.5400	64.54000	-0.708%	111	+0.201%
2026-03-30	65.0000	65.000000	65.0000	65.00000	+3.109%	102	-0.508%
2026-03-25	63.0400	63.040000	63.0400	63.04000	+1.237%	103	+2.586%
2026-03-23	62.2700	62.270000	62.2700	62.27000	+0.032%	105	+3.854%
2026-03-20	62.2500	62.250000	62.2500	62.25000	+0.161%	106	+3.888%
2026-03-19	62.1500	62.150000	62.1500	62.15000	-0.177%	103	+4.055%
2026-03-18	62.2600	62.260000	62.2600	62.26000	-0.607%	104	+3.871%
2026-03-16	62.6400	62.640000	62.6400	62.64000	-1.618%	109	+3.241%
2026-03-13	63.6700	63.670000	63.6700	63.67000	-1.103%	103	+1.571%
2026-02-09	64.3800	64.380000	64.3800	64.38000	+0.846%	194	+0.450%
2026-02-05	63.8400	63.840000	63.8400	63.84000	+2.802%	105	+1.300%
2026-02-04	62.1000	62.100000	62.1000	62.10000	-4.462%	120	+4.138%
2026-01-22	65.0000	65.000000	65.0000	65.00000	+2.881%	103	-0.508%
2026-01-14	63.1800	63.180000	63.1800	63.18000	+1.641%	153	+2.358%
2026-01-06	62.1600	62.160000	62.1600	62.16000	+3.583%	272	+4.038%
2025-12-22	60.0100	60.010000	60.0100	60.01000	-3.830%	326	+7.765%
2025-12-19	61.5000	62.400000	61.5000	62.39990	-0.953%	418	+3.638%
2025-12-17	63.0000	63.000000	63.0000	63.00000	+2.656%	113	+2.651%
2025-12-15	61.3700	61.370000	61.3700	61.37000	-1.808%	103	+5.377%
2025-12-11	62.5000	62.500000	62.5000	62.50000	-0.398%	129	+3.472%
2025-11-21	62.7500	62.750000	62.7500	62.75000	-1.953%	103	+3.060%
2025-11-13	64.0000	64.000000	64.0000	64.00000	+1.090%	1,003	+1.047%
2025-10-29	63.3100	63.310000	63.3100	63.31000	+3.128%	103	+2.148%
2025-10-28	61.3900	61.390000	61.3900	61.39000	+4.051%	103	+5.343%
2025-10-17	59.0000	59.000000	59.0000	59.00000	-5.660%	233	+9.610%
2025-09-15	62.5400	62.540000	62.5400	62.54000	+2.777%	130	+3.406%
2025-08-08	60.8500	60.850000	60.8500	60.85000	+3.136%	433	+6.278%
2025-08-01	59.0000	59.000000	59.0000	59.00000	-1.255%	303	+9.610%
2025-07-14	59.7500	59.750000	59.7500	59.75000	-2.209%	108	+8.234%
2025-05-27	61.1000	61.100000	61.1000	61.10000	-2.939%	100	+5.843%
2025-04-23	59.1600	62.950000	59.1600	62.95000	+4.481%	417	+2.732%
2025-04-22	60.2500	60.250000	59.9900	60.25000	+4.783%	1,064	+7.336%
2025-04-21	57.7000	57.700000	57.5000	57.50000	+8.205%	755	+12.470%
2025-04-17	58.1000	58.250000	53.1400	53.14000	-14.290%	2,300	+21.697%
2025-04-16	61.0000	64.150000	60.5000	62.00000	+3.940%	2,711	+4.306%
2025-04-15	63.6000	63.600000	58.5500	59.65000	-5.317%	1,753	+8.416%
2025-04-14	63.0000	63.000000	62.9900	63.00000	+1.810%	1,986	+2.651%
2025-04-11	61.8800	61.880000	61.8800	61.88000	+1.493%	118	+4.509%
2025-04-10	58.4300	61.050000	58.4300	60.97000	+5.667%	3,023	+6.069%
2025-04-04	57.7000	57.700000	57.7000	57.70000	-0.363%	270	+12.080%
2025-04-03	57.7200	57.930000	57.7000	57.91000	-1.059%	1,186	+11.673%
2025-04-02	58.2200	58.530000	58.2000	58.53000	-7.095%	407	+10.490%
2025-04-01	58.3000	68.405000	57.6900	63.00000	+9.375%	11,206	+2.651%
2025-03-24	57.6000	57.600000	57.6000	57.60000	-7.559%	108	+12.274%
2025-02-20	62.3100	62.310000	62.3100	62.31000	-2.641%	115	+3.788%
2025-01-31	64.0000	64.000000	64.0000	64.00000	+1.636%	142	+1.047%
2025-01-27	62.9700	62.970000	62.9700	62.97000	-1.594%	105	+2.700%
2025-01-16	63.9900	63.990000	63.9900	63.99000	+6.331%	114	+1.063%
2025-01-15	60.1800	60.180000	60.1800	60.18000	+2.000%	181	+7.461%
2025-01-13	59.0000	59.000000	59.0000	59.00000	+2.165%	118	+9.610%
2025-01-08	57.7500	57.750000	57.7500	57.75000	-4.006%	242	+11.983%
2025-01-07	60.1600	60.160000	60.1600	60.16000	-1.494%	106	+7.497%
2024-12-26	61.0725	61.072500	61.0725	61.07250	+1.113%	208	+5.891%
2024-12-19	60.4000	60.400000	60.4000	60.40000	-0.576%	440	+7.070%
2024-12-11	60.7600	60.760000	60.7500	60.75000	-0.164%	406	+6.453%
2024-12-10	61.0100	61.040000	60.8500	60.85000	-0.409%	991	+6.278%
2024-12-09	60.8000	63.000000	60.7900	61.10000	+0.493%	4,173	+5.843%
2024-12-06	60.2000	62.500000	59.9000	60.80000	+0.247%	6,893	+6.365%
2024-12-05	60.2500	62.500000	59.5000	60.65000	+0.083%	6,289	+6.628%
2024-12-04	60.2400	62.390000	59.8400	60.60000	+0.331%	4,335	+6.716%
2024-12-03	60.2200	62.450000	59.4800	60.40000	+0.332%	2,088	+7.070%
2024-12-02	60.2100	62.500000	59.9500	60.20000	-0.056%	2,306	+7.425%
2024-11-27	59.3600	62.400000	59.3500	60.23350	+2.091%	1,712	+7.366%
2024-11-26	59.5100	59.510100	59.0000	59.00000	0.000%	3,589	+9.610%
2024-11-25	59.0500	59.700000	58.5000	59.00000	-0.623%	5,822	+9.610%
2024-11-22	59.9700	62.330000	59.0100	59.37000	-1.050%	11,519	+8.927%
2024-11-21	60.1000	60.100100	59.7000	60.00000	-0.744%	4,095	+7.783%
2024-11-20	60.3000	60.450000	60.2700	60.45000	+0.249%	2,100	+6.981%
2024-11-19	61.0100	61.010000	60.3000	60.30000	-1.148%	3,916	+7.247%
2024-11-18	61.5000	61.500000	61.0000	61.00000	-0.245%	5,114	+6.016%
2024-11-15	60.7500	62.200000	60.7000	61.15000	+0.411%	15,440	+5.756%
2024-11-14	60.5750	61.750000	60.5750	60.90000	-0.164%	4,183	+6.190%
2024-11-13	61.3100	61.900000	61.0000	61.00000	-0.245%	12,887	+6.016%
2024-11-12	61.6000	62.105000	60.8000	61.15000	-0.423%	11,339	+5.756%
2024-11-11	63.0000	63.000000	60.4001	61.41000	+1.003%	13,006	+5.309%
2024-11-08	60.5400	60.800000	60.2750	60.80000	+0.280%	2,360	+6.365%
2024-11-07	61.1000	61.275000	60.6300	60.63000	-0.607%	6,908	+6.663%
2024-11-06	61.4300	62.000000	60.6400	61.00000	-0.489%	6,933	+6.016%
2024-11-05	60.8500	61.665000	60.6850	61.30000	+0.607%	8,819	+5.498%
2024-11-04	60.8000	61.150000	60.8000	60.93000	-0.425%	2,203	+6.138%
2024-11-01	60.8900	61.675000	60.8400	61.19000	+0.493%	7,326	+5.687%
2024-10-31	62.3500	64.000000	60.8900	60.89000	-0.016%	22,396	+6.208%
2024-10-30	60.3000	60.900000	60.2250	60.90000	+0.778%	10,831	+6.190%
2024-10-29	61.0000	61.325000	60.0000	60.43000	-0.527%	24,823	+7.016%
2024-10-28	60.2000	61.175000	60.2000	60.75000	+0.579%	11,407	+6.453%
2024-10-25	60.6000	61.300000	60.0100	60.40000	+0.350%	23,537	+7.070%
2024-10-24	60.4500	61.220000	59.8500	60.18934	-0.018%	17,712	+7.444%
2024-10-23	60.1000	61.125000	59.7000	60.20000	+0.317%	16,799	+7.425%
2024-10-22	61.1000	61.405000	60.0100	60.01000	-2.423%	23,295	+7.765%
2024-10-21	61.8750	62.200000	60.8500	61.50000	+0.737%	10,810	+5.154%
2024-10-18	60.0500	61.730000	60.0500	61.05000	+1.665%	26,129	+5.930%
2024-10-17	59.8500	61.300000	59.8500	60.05000	+0.250%	27,816	+7.694%
2024-10-16	60.8000	61.200000	59.5000	59.90000	-0.943%	25,878	+7.963%
2024-10-15	58.5529	60.510000	58.5529	60.47000	+2.910%	18,771	+6.946%
2024-10-14	59.0000	59.800000	58.2750	58.76000	-0.170%	28,789	+10.058%
2024-10-11	59.0000	59.500000	58.4000	58.86000	+0.358%	11,681	+9.871%
2024-10-10	58.5000	59.000000	58.2750	58.65010	-1.096%	7,874	+10.264%
2024-10-09	59.2000	59.448000	57.1000	59.30000	+0.508%	34,803	+9.056%
2024-10-08	59.2500	59.600000	58.6250	59.00000	0.000%	8,095	+9.610%
2024-10-07	58.4500	59.550000	58.1900	59.00000	+0.631%	31,560	+9.610%
2024-10-04	58.7000	60.000000	58.3000	58.63000	-1.379%	37,228	+10.302%
2024-10-03	58.6400	60.500000	58.0750	59.45000	+2.944%	16,581	+8.780%
2024-10-02	59.5900	60.280000	57.6250	57.75000	-4.022%	40,838	+11.983%
2024-10-01	57.5000	61.698699	57.4800	60.17010	+2.872%	19,273	+7.479%
2024-09-30	58.2900	61.500000	57.3000	58.49000	-2.598%	54,715	+10.566%
2024-09-27	58.6000	63.000000	57.4599	60.05000	+1.522%	23,279	+7.694%
2024-09-26	57.4100	63.000000	57.4100	59.15000	+0.442%	17,555	+9.332%
2024-09-25	57.4000	58.940000	57.4000	58.89000	0.000%	404	+9.815%
2024-09-24	57.3100	58.940000	57.3100	58.89000	+2.865%	425	+9.815%
2024-09-20	57.2500	57.250000	57.2500	57.25000	+0.421%	122	+12.961%
2024-09-19	57.0101	57.010100	57.0101	57.01010	+2.132%	122	+13.436%
2024-08-15	57.0000	57.000000	55.5000	55.82000	-2.070%	1,389	+15.855%
2024-08-01	57.0000	57.000000	57.0000	57.00000	+0.423%	189	+13.456%
2024-07-10	56.7600	56.760000	56.7600	56.76000	-2.974%	210	+13.936%
2024-07-05	56.0301	58.500000	56.0301	58.50000	+0.688%	355	+10.547%
2024-06-28	58.1000	58.100000	58.1000	58.10000	+1.966%	120	+11.308%
2024-06-27	55.5000	59.400000	55.5000	56.98000	+4.550%	7,175	+13.496%
2024-06-26	56.3400	56.340000	53.5400	54.50000	-3.197%	3,554	+18.661%
2024-06-24	56.1880	56.300000	56.1880	56.30000	+1.280%	354	+14.867%
2024-06-21	55.8500	55.850000	55.5887	55.58870	-0.734%	1,600	+16.337%
2024-06-20	56.0000	56.000000	56.0000	56.00000	-5.069%	142	+15.482%
2024-06-11	59.9000	66.800000	58.9900	58.99000	-1.667%	10,187	+9.629%
2024-06-10	57.5000	62.800000	57.5000	59.99000	+4.294%	4,625	+7.801%
2024-06-07	58.4000	59.200000	55.4000	57.52000	-0.742%	3,367	+12.430%
2024-06-06	54.3000	57.950000	54.3000	57.95000	+5.364%	5,125	+11.596%
2024-06-04	55.0000	55.000000	55.0000	55.00000	+0.347%	104	+17.582%
2024-04-23	54.8100	54.810000	54.8100	54.81000	+0.791%	101	+17.989%
2024-04-22	54.3800	54.380000	54.3800	54.38000	-1.396%	100	+18.922%
2024-04-15	55.1500	55.150000	55.1500	55.15000	-0.987%	401	+17.262%
2024-04-05	55.7000	55.700000	55.7000	55.70000	0.000%	333	+16.104%
2024-04-02	55.7000	55.700000	55.7000	55.70000	-0.660%	100	+16.104%
2024-04-01	56.0700	56.070000	56.0700	56.07000	-0.231%	105	+15.338%
2024-03-26	56.2000	56.200000	56.2000	56.20000	+0.465%	105	+15.071%
2024-03-18	55.9400	55.940000	55.9400	55.94000	+0.775%	111	+15.606%
2024-03-08	55.5100	55.510000	55.5100	55.51000	+2.796%	110	+16.502%
2024-03-01	58.5000	58.500000	54.0000	54.00000	-2.174%	382	+19.759%
2024-02-28	55.4000	56.690000	54.7000	55.20000	-0.361%	3,741	+17.156%
2024-02-26	55.4000	55.400000	55.4000	55.40000	+0.181%	209	+16.733%
2024-02-14	55.3000	55.300000	55.3000	55.30000	+0.109%	131	+16.944%
2024-01-30	55.2400	55.240000	55.2400	55.24000	-1.357%	100	+17.071%
2024-01-23	56.0000	56.000000	56.0000	56.00000	0.000%	301	+15.482%
2024-01-22	55.9800	56.050000	55.9800	56.00000	-0.568%	512	+15.482%
2024-01-16	56.3200	56.320000	56.3200	56.32000	-1.642%	102	+14.826%
2023-12-28	57.2600	57.260000	57.2600	57.26000	+2.250%	100	+12.941%
2023-12-26	55.0100	56.000000	55.0100	56.00000	+3.704%	701	+15.482%
2023-12-21	56.0000	56.000000	54.0000	54.00000	-5.594%	3,297	+19.759%
2023-12-19	56.9000	57.200000	56.9000	57.20000	+0.527%	1,613	+13.059%
2023-12-18	57.3000	57.400000	56.9000	56.90000	-0.819%	901	+13.656%
2023-12-15	57.3700	57.370000	57.3700	57.37000	+2.446%	197	+12.724%
2023-12-14	56.0000	56.000000	56.0000	56.00000	+1.818%	218	+15.482%
2023-12-08	54.6000	55.000000	54.6000	54.99990	-3.678%	674	+17.582%
2023-12-06	57.1000	57.100000	57.1000	57.10000	+4.235%	110	+13.257%
2023-11-29	52.8450	54.790000	52.8450	54.77990	-3.044%	1,054	+18.054%
2023-11-28	56.5000	56.500000	56.5000	56.50000	-1.568%	635	+14.460%
2023-11-22	57.4000	57.400000	57.4000	57.40000	+3.182%	110	+12.666%
2023-11-03	55.6200	55.630000	55.6200	55.63000	+4.903%	518	+16.250%
2023-10-17	53.0300	53.030000	53.0300	53.03000	-0.749%	100	+21.950%
2023-10-13	53.4300	53.430000	53.4300	53.43000	+1.174%	100	+21.037%
2023-10-04	52.8100	52.810000	52.8100	52.81000	-1.785%	235	+22.458%
2023-10-03	53.7700	53.770000	53.7700	53.77000	-0.885%	100	+20.272%
2023-09-29	55.0000	55.000000	54.2500	54.25000	-1.632%	435	+19.207%
2023-09-25	58.8000	58.800000	55.1500	55.15000	+1.922%	353	+17.262%
2023-09-22	54.1100	54.110000	54.1100	54.11000	+1.254%	110	+19.516%
2023-09-21	59.0000	59.000000	53.4400	53.44000	-2.748%	664	+21.014%
2023-09-18	54.9000	54.950000	54.9000	54.95000	+0.091%	428	+17.689%
2023-09-14	55.1001	55.100100	54.9000	54.90000	0.000%	597	+17.796%
2023-09-08	54.9000	54.900000	54.9000	54.90000	+0.919%	100	+17.796%
2023-09-01	54.2500	54.430000	54.2500	54.40000	+0.369%	700	+18.879%
2023-08-31	54.2000	54.200000	54.2000	54.20000	+0.092%	537	+19.317%
2023-08-28	54.1500	54.150000	54.1500	54.15000	0.000%	200	+19.428%
2023-08-25	54.1500	54.150000	54.1500	54.15000	-1.222%	510	+19.428%
2023-08-21	54.8200	54.820000	54.8200	54.82000	+1.331%	100	+17.968%
2023-08-17	54.3500	54.350000	54.1000	54.10000	-2.523%	998	+19.538%
2023-08-14	55.0000	55.500000	55.0000	55.50000	-5.532%	1,087	+16.523%
2023-08-10	58.3500	58.749900	58.3500	58.74990	+1.328%	384	+10.077%
2023-08-03	57.9800	57.980000	57.9800	57.98000	+2.257%	110	+11.538%
2023-08-02	56.7000	56.700000	56.7000	56.70000	-0.613%	209	+14.056%
2023-07-28	57.0500	57.050000	57.0500	57.05000	-1.553%	225	+13.357%
2023-07-18	57.9500	57.950000	57.9500	57.95000	-0.086%	367	+11.596%
2023-07-10	57.7000	58.000000	57.7000	58.00000	+1.045%	763	+11.500%
2023-07-07	57.4000	57.400000	57.4000	57.40000	-1.880%	582	+12.666%
2023-06-27	58.3000	58.500000	58.3000	58.50000	+2.993%	2,479	+10.547%
2023-06-26	56.8000	56.800000	56.8000	56.80000	-0.176%	134	+13.856%
2023-06-14	55.4000	57.000000	55.4000	56.90000	-0.175%	928	+13.656%
2023-06-09	56.9000	57.000000	56.9000	57.00000	0.000%	831	+13.456%
2023-06-05	57.0000	57.000000	57.0000	57.00000	+2.334%	100	+13.456%
2023-06-01	54.4500	55.700000	54.4500	55.70000	+4.112%	2,531	+16.104%
2023-05-31	53.9000	53.900000	53.3758	53.50000	-1.636%	2,236	+20.879%
2023-05-30	54.4100	54.410000	54.3900	54.39000	-1.109%	1,269	+18.901%
2023-05-26	55.0000	55.000000	55.0000	55.00000	-1.698%	429	+17.582%
2023-05-25	56.0000	56.000000	55.9500	55.95000	-1.462%	202	+15.585%
2023-05-23	56.7800	56.780000	56.7800	56.78000	-1.183%	125	+13.896%
2023-05-12	57.4400	57.460000	57.4400	57.46000	+4.283%	4,421	+12.548%
2023-05-10	57.1100	58.590000	54.9900	55.10000	-11.129%	7,031	+17.368%
2023-05-08	64.8600	64.860000	59.4100	62.00000	+5.120%	9,214	+4.306%
2023-05-05	58.9800	58.980000	58.9800	58.98000	-0.034%	122	+9.647%
2023-05-03	60.0000	61.000000	59.0000	59.00000	-1.667%	1,593	+9.610%
2023-05-02	60.0000	60.000000	60.0000	60.00000	0.000%	129	+7.783%
2023-04-26	59.8700	60.000000	59.8700	60.00000	+0.217%	391	+7.783%
2023-04-24	59.8700	59.870000	59.8700	59.87000	+1.475%	102	+8.017%
2023-04-21	59.0000	59.000000	59.0000	59.00000	+1.812%	199	+9.610%
2023-04-19	58.7000	58.700000	57.0000	57.95000	0.000%	1,178	+11.596%
2023-04-18	56.6600	57.950000	56.6600	57.95000	-0.258%	309	+11.596%
2023-04-17	57.5000	59.150000	57.5000	58.10000	+2.181%	1,148	+11.308%
2023-04-14	56.8600	56.860000	56.8600	56.86000	+1.536%	511	+13.735%
2023-04-13	57.0000	57.610000	56.0000	56.00000	-1.582%	1,607	+15.482%
2023-04-12	58.0000	58.000000	55.6000	56.90000	-3.396%	1,563	+13.656%
2023-04-11	61.4500	61.450000	58.2000	58.90000	-0.423%	4,625	+9.796%
2023-04-10	58.0000	61.900000	57.2500	59.15000	+2.442%	3,580	+9.332%
2023-04-06	58.9500	60.400000	57.7400	57.74000	-0.448%	1,390	+12.002%
2023-04-05	57.0100	58.000000	56.9500	58.00000	+2.837%	950	+11.500%
2023-04-04	56.4000	57.000000	55.3000	56.40000	+0.624%	3,571	+14.663%
2023-04-03	58.0000	58.000000	56.0500	56.05000	+0.991%	1,613	+15.379%
2023-03-31	57.6000	62.000000	54.9500	55.50000	-0.893%	10,404	+16.523%
2023-03-30	57.7000	60.000000	55.3500	56.00000	-0.885%	8,855	+15.482%
2023-03-29	55.4000	61.830000	54.8000	56.50000	0.000%	8,975	+14.460%
2023-03-28	54.1600	64.200000	54.1600	56.50000	+2.337%	23,492	+14.460%
2023-03-27	55.2100	55.210000	55.2100	55.21000	+3.514%	100	+17.135%
2023-03-24	53.1000	54.440000	53.1000	53.33600	+0.256%	2,345	+21.250%
2023-03-22	54.2000	54.200000	53.0000	53.20000	+0.949%	804	+21.560%
2023-03-21	53.2300	54.200000	52.0000	52.70000	-2.768%	16,333	+22.713%
2023-03-20	54.3200	54.500000	53.8000	54.20000	-0.550%	682	+19.317%
2023-03-17	56.6300	56.630000	54.5000	54.50000	-1.089%	391	+18.661%
2023-03-16	54.6500	55.100000	54.6500	55.10000	0.000%	505	+17.368%
2023-03-15	54.5000	56.500000	54.2000	55.10000	-0.091%	4,191	+17.368%
2023-03-14	54.6500	55.150000	54.6500	55.15000	+0.091%	307	+17.262%
2023-03-10	54.5000	55.500000	54.3000	55.10000	+0.547%	2,216	+17.368%
2023-03-08	54.8000	54.800000	54.8000	54.80000	+2.201%	112	+18.011%
2023-03-07	53.6200	53.620000	53.6200	53.62000	-1.885%	100	+20.608%
2023-03-06	55.0000	62.700000	53.1000	54.65000	-0.274%	7,368	+18.335%
2023-03-03	54.8000	54.800000	54.8000	54.80000	-1.261%	100	+18.011%
2023-03-02	55.0000	55.500000	55.0000	55.50000	+0.181%	400	+16.523%
2023-03-01	54.3000	55.900000	54.3000	55.40000	+0.819%	2,100	+16.733%
2023-02-27	55.1500	55.890000	54.6500	54.95000	-3.172%	1,001	+17.689%
2023-02-24	56.7500	56.750000	56.7500	56.75000	-0.264%	150	+13.956%
2023-02-22	54.9900	57.100000	54.9900	56.90000	+1.607%	1,300	+13.656%
2023-02-17	54.6000	57.730000	54.6000	56.00000	+3.704%	1,474	+15.482%
2023-02-15	54.0100	54.010000	54.0000	54.00000	+0.935%	352	+19.759%
2023-02-14	53.6000	53.600000	53.5000	53.50000	+2.099%	2,650	+20.879%
2023-02-07	58.0000	58.000000	52.4000	52.40000	-6.429%	724	+23.416%
2023-02-02	52.7000	56.000000	52.7000	56.00000	+5.660%	1,885	+15.482%
2023-01-30	53.0000	53.000000	53.0000	53.00000	0.000%	276	+22.019%
2023-01-20	51.1300	53.500000	51.1300	53.00000	-1.852%	1,301	+22.019%
2023-01-05	53.9850	54.000000	53.9850	54.00000	-4.661%	825	+19.759%
2022-12-28	52.0000	59.090000	52.0000	56.64000	+3.984%	4,989	+14.177%
2022-12-27	53.9500	54.480000	52.6000	54.47000	+2.774%	2,105	+18.726%
2022-12-21	53.0600	53.060000	53.0000	53.00000	0.000%	600	+22.019%
2022-12-20	52.8880	53.010000	52.8400	53.00000	+2.041%	1,924	+22.019%
2022-12-19	53.0000	53.500000	51.9400	51.94000	-2.000%	1,391	+24.509%
2022-12-08	53.0000	53.000000	52.9900	53.00000	-1.852%	1,460	+22.019%
2022-12-02	52.8000	54.000000	52.8000	54.00000	+2.273%	521	+19.759%
2022-11-30	53.0000	53.000000	52.8000	52.80000	-4.882%	210	+22.481%
2022-10-20	58.0000	58.000000	55.5100	55.51000	-2.271%	593	+16.502%
2022-10-17	56.8000	56.800000	56.8000	56.80000	-3.401%	109	+13.856%
2022-10-11	55.5000	61.500000	55.5000	58.80000	-0.254%	4,594	+9.983%
2022-10-10	58.9500	58.950000	58.9500	58.95000	-0.924%	155	+9.703%
2022-10-07	60.0000	60.000000	59.5000	59.50000	-2.459%	502	+8.689%
2022-09-28	61.0000	61.000000	61.0000	61.00000	-2.665%	100	+6.016%
2022-09-14	62.6700	62.670000	62.6700	62.67000	-0.760%	141	+3.191%
2022-08-29	63.1500	63.150000	63.1500	63.15000	-2.846%	100	+2.407%
2022-08-25	62.4000	65.000000	62.4000	65.00000	+1.183%	1,701	-0.508%
2022-08-23	64.7800	64.780000	62.9900	64.24000	+1.968%	1,011	+0.669%
2022-08-19	63.0000	63.000000	63.0000	63.00000	-1.037%	180	+2.651%
2022-08-15	63.6600	63.660000	63.6600	63.66000	-2.437%	114	+1.587%
2022-08-11	65.2500	65.250000	65.2500	65.25000	-0.382%	101	-0.889%
2022-08-10	61.3700	67.000000	61.3000	65.50000	+6.073%	6,004	-1.267%
2022-08-08	61.7500	61.750000	61.7500	61.75000	+0.734%	104	+4.729%
2022-08-04	61.3000	61.300000	61.3000	61.30000	-0.873%	254	+5.498%
2022-08-03	61.8500	61.850000	61.8400	61.84000	-1.056%	225	+4.576%
2022-08-02	62.5000	62.500000	62.5000	62.50000	+1.643%	361	+3.472%
2022-07-28	61.4900	61.490000	61.4900	61.49000	+0.392%	102	+5.172%
2022-07-25	61.2500	61.250000	61.2500	61.25000	-0.471%	107	+5.584%
2022-07-21	61.5200	63.980000	61.4000	61.54000	+0.885%	3,251	+5.086%
2022-07-20	62.4200	62.730000	61.0000	61.00000	-3.175%	2,455	+6.016%
2022-07-19	61.8500	63.300000	61.5100	63.00000	-0.709%	1,906	+2.651%
2022-07-18	64.9000	64.900000	63.4500	63.45000	+1.928%	222	+1.923%
2022-07-15	61.5900	62.250000	60.5000	62.25000	+2.723%	5,908	+3.888%
2022-07-14	61.0500	61.050000	60.4000	60.60000	-0.980%	1,611	+6.716%
2022-07-13	60.7600	62.600000	60.7500	61.20000	+0.641%	1,978	+5.670%
2022-07-12	61.0500	63.950000	60.4000	60.81000	-1.442%	13,041	+6.348%
2022-07-11	61.2400	64.250000	61.2000	61.70000	+1.983%	5,401	+4.814%
2022-07-08	60.5000	62.400000	60.1300	60.50000	+0.398%	1,737	+6.893%
2022-07-07	60.7000	61.700000	60.1000	60.26000	+0.183%	5,201	+7.318%
2022-07-06	61.9500	61.950000	60.0500	60.15000	-2.036%	2,348	+7.515%
2022-07-05	59.9100	64.800000	59.8700	61.40000	+2.419%	7,968	+5.326%
2022-07-01	60.4800	60.620000	59.9500	59.95000	+0.284%	2,247	+7.873%
2022-06-29	59.5300	60.670000	59.5300	59.78000	-0.367%	370	+8.180%
2022-06-28	60.7500	61.110000	60.0000	60.00000	-0.843%	826	+7.783%
2022-06-27	59.8800	66.500000	59.5800	60.51000	+1.697%	7,184	+6.875%
2022-06-24	60.1800	60.600000	59.5000	59.50000	-0.335%	2,195	+8.689%
2022-06-23	61.5000	61.500000	59.7000	59.70000	-1.322%	4,097	+8.325%
2022-06-22	59.5000	61.590000	59.5000	60.50000	+0.348%	1,039	+6.893%
2022-06-21	60.2600	60.790000	59.6800	60.29000	+0.483%	2,955	+7.265%
2022-06-17	60.4600	60.550000	60.0000	60.00000	-1.655%	728	+7.783%
2022-06-16	60.5800	61.700000	59.5000	61.01000	+0.976%	5,464	+5.999%
2022-06-14	60.4500	60.450000	60.4200	60.42000	+0.700%	462	+7.034%
2022-06-13	60.4000	61.000000	60.0000	60.00000	-1.977%	1,369	+7.783%
2022-06-10	60.6900	62.600000	60.5600	61.21000	+1.174%	4,826	+5.653%
2022-06-09	61.3400	61.340000	59.2900	60.50000	-0.313%	818	+6.893%
2022-06-08	61.1000	61.800000	60.5700	60.69000	-0.606%	4,912	+6.558%
2022-06-07	60.9000	61.990000	60.4600	61.06000	-1.516%	4,221	+5.912%
2022-06-03	61.9999	62.000000	61.9999	62.00000	+4.202%	426	+4.306%
2022-06-01	61.7400	61.740000	59.5000	59.50000	-4.032%	289	+8.689%
2022-05-31	62.0000	62.000000	62.0000	62.00000	+6.713%	364	+4.306%
2022-05-26	55.1000	58.990000	55.1000	58.10000	+1.485%	3,993	+11.308%
2022-05-24	57.2500	59.160000	57.2500	57.25000	+0.263%	836	+12.961%
2022-05-23	57.1000	57.100000	57.1000	57.10000	+1.601%	100	+13.257%
2022-05-18	56.8000	58.000000	56.2000	56.20000	-3.102%	1,273	+15.071%
2022-05-17	58.0000	58.000000	57.9989	57.99890	-0.019%	201	+11.502%
2022-05-12	58.0100	58.010000	56.8400	58.01000	-2.521%	1,347	+11.481%
2022-05-11	58.0100	59.510000	58.0100	59.51000	+3.911%	204	+8.671%
2022-05-10	58.2700	58.270000	57.2700	57.27000	-3.553%	1,249	+12.921%
2022-05-09	59.3300	60.570000	58.7600	59.38000	-2.656%	1,212	+8.909%
2022-04-26	61.0000	61.000000	61.0000	61.00000	+1.667%	552	+6.016%
2022-04-22	59.0000	60.000000	59.0000	60.00000	0.000%	400	+7.783%
2022-04-21	60.0000	60.000000	60.0000	60.00000	+1.695%	103	+7.783%
2022-04-06	56.6100	59.000000	56.6100	59.00000	-3.279%	502	+9.610%
2022-04-04	61.0000	61.000000	61.0000	61.00000	+0.164%	101	+6.016%
2022-03-30	60.0600	60.900000	60.0600	60.90000	-1.217%	305	+6.190%
2022-03-29	59.5000	61.810000	59.5000	61.65000	+1.066%	1,614	+4.899%
2022-03-28	60.5600	61.850000	60.3600	61.00000	-1.645%	118,171	+6.016%
2022-03-21	60.8600	62.290000	60.8600	62.02000	+0.682%	1,021	+4.273%
2022-03-17	60.9700	61.850000	60.9700	61.60000	-0.081%	703	+4.984%
2022-03-16	60.3000	62.190000	60.3000	61.65000	-0.178%	1,041	+4.899%
2022-03-15	61.6000	62.000000	60.1000	61.76000	-1.089%	1,229	+4.712%
2022-03-14	61.5500	62.440000	61.5500	62.44000	+0.386%	420	+3.571%
2022-03-10	61.5400	62.570000	61.3000	62.20000	-1.738%	1,726	+3.971%
2022-03-09	60.0000	63.300000	60.0000	63.30000	+3.770%	1,103	+2.164%
2022-03-08	61.0000	61.000000	61.0000	61.00000	-0.974%	201	+6.016%
2022-03-07	61.9700	61.970000	60.7500	61.60000	+0.489%	1,033	+4.984%
2022-03-04	61.3500	61.640000	61.0000	61.30000	-2.482%	1,067	+5.498%
2022-03-03	61.4500	62.860000	61.4500	62.86000	+1.584%	824	+2.879%
2022-03-02	61.6700	62.750000	61.6700	61.88000	-0.992%	678	+4.509%
2022-03-01	61.7000	62.500000	61.0000	62.50000	-0.794%	646	+3.472%
2022-02-28	62.1000	63.350000	62.0590	63.00000	+1.205%	1,359	+2.651%