Dark

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

Inactive

Jul 1, 2026

66.50USD0.000%(0.00)118

Pre-market

0.00USD-100.000%(-66.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	66.5000	66.500000	66.5000	66.50000	0.000%	118	0.000%
2026-06-30	66.5000	66.500000	66.5000	66.50000	+0.377%	157	0.000%
2026-06-29	66.2500	66.250000	66.2500	66.25000	+0.684%	139	+0.377%
2026-06-24	65.8000	65.800000	65.8000	65.80000	+1.936%	102	+1.064%
2026-06-22	65.0000	65.000000	64.5500	64.55000	-1.450%	313	+3.021%
2026-06-18	63.0300	65.500000	63.0300	65.50000	+3.312%	940	+1.527%
2026-06-17	63.1000	63.400000	63.1000	63.40000	-3.939%	493	+4.890%
2026-06-16	66.0000	66.000000	66.0000	66.00000	+3.125%	162	+0.758%
2026-06-12	64.0001	64.000100	64.0001	64.00010	-1.961%	102	+3.906%
2026-06-11	65.2800	65.280000	65.2800	65.28000	+2.144%	103	+1.869%
2026-06-09	63.9100	63.910000	63.9100	63.91000	-0.312%	102	+4.053%
2026-06-05	64.1100	64.110000	64.1100	64.11000	-1.596%	123	+3.728%
2026-06-04	65.7500	65.750000	65.1500	65.15000	+0.323%	404	+2.072%
2026-06-03	63.5000	64.940000	62.5400	64.94000	+3.821%	1,278	+2.402%
2026-06-01	63.4000	63.400000	62.5500	62.55000	-1.185%	329	+6.315%
2026-05-28	64.6500	64.650000	62.7000	63.30000	-2.224%	1,718	+5.055%
2026-05-27	64.7400	64.740000	64.7400	64.74000	+1.315%	132	+2.719%
2026-05-12	63.9000	63.900000	63.9000	63.90000	-2.577%	106	+4.069%
2026-05-11	65.3000	65.600000	65.3000	65.59000	+1.376%	554	+1.387%
2026-05-08	65.5000	65.750000	64.7000	64.70000	-1.672%	1,307	+2.782%
2026-05-07	65.8000	65.800000	65.8000	65.80000	-0.076%	1,282	+1.064%
2026-05-06	64.0000	65.850000	64.0000	65.85000	+2.077%	1,725	+0.987%
2026-05-05	65.1000	65.400000	64.5100	64.51000	0.000%	627	+3.085%
2026-05-04	65.0000	65.700000	63.9600	64.51000	-0.601%	3,274	+3.085%
2026-05-01	64.5000	64.900000	64.5000	64.90000	+0.558%	2,088	+2.465%
2026-04-30	64.5300	64.540000	64.5300	64.54000	0.000%	348	+3.037%
2026-04-23	64.5400	64.540000	64.5400	64.54000	-0.708%	111	+3.037%
2026-03-30	65.0000	65.000000	65.0000	65.00000	+3.109%	102	+2.308%
2026-03-25	63.0400	63.040000	63.0400	63.04000	+1.237%	103	+5.489%
2026-03-23	62.2700	62.270000	62.2700	62.27000	+0.032%	105	+6.793%
2026-03-20	62.2500	62.250000	62.2500	62.25000	+0.161%	106	+6.827%
2026-03-19	62.1500	62.150000	62.1500	62.15000	-0.177%	103	+6.999%
2026-03-18	62.2600	62.260000	62.2600	62.26000	-0.607%	104	+6.810%
2026-03-16	62.6400	62.640000	62.6400	62.64000	-1.618%	109	+6.162%
2026-03-13	63.6700	63.670000	63.6700	63.67000	-1.103%	103	+4.445%
2026-02-09	64.3800	64.380000	64.3800	64.38000	+0.846%	194	+3.293%
2026-02-05	63.8400	63.840000	63.8400	63.84000	+2.802%	105	+4.167%
2026-02-04	62.1000	62.100000	62.1000	62.10000	-4.462%	120	+7.085%
2026-01-22	65.0000	65.000000	65.0000	65.00000	+2.881%	103	+2.308%
2026-01-14	63.1800	63.180000	63.1800	63.18000	+1.641%	153	+5.255%
2026-01-06	62.1600	62.160000	62.1600	62.16000	+3.583%	272	+6.982%
2025-12-22	60.0100	60.010000	60.0100	60.01000	-3.830%	326	+10.815%
2025-12-19	61.5000	62.400000	61.5000	62.39990	-0.953%	418	+6.571%
2025-12-17	63.0000	63.000000	63.0000	63.00000	+2.656%	113	+5.556%
2025-12-15	61.3700	61.370000	61.3700	61.37000	-1.808%	103	+8.359%
2025-12-11	62.5000	62.500000	62.5000	62.50000	-0.398%	129	+6.400%
2025-11-21	62.7500	62.750000	62.7500	62.75000	-1.953%	103	+5.976%
2025-11-13	64.0000	64.000000	64.0000	64.00000	+1.090%	1,003	+3.906%
2025-10-29	63.3100	63.310000	63.3100	63.31000	+3.128%	103	+5.039%
2025-10-28	61.3900	61.390000	61.3900	61.39000	+4.051%	103	+8.324%
2025-10-17	59.0000	59.000000	59.0000	59.00000	-5.660%	233	+12.712%
2025-09-15	62.5400	62.540000	62.5400	62.54000	+2.777%	130	+6.332%
2025-08-08	60.8500	60.850000	60.8500	60.85000	+3.136%	433	+9.285%
2025-08-01	59.0000	59.000000	59.0000	59.00000	-1.255%	303	+12.712%
2025-07-14	59.7500	59.750000	59.7500	59.75000	-2.209%	108	+11.297%
2025-05-27	61.1000	61.100000	61.1000	61.10000	-2.939%	100	+8.838%
2025-04-23	59.1600	62.950000	59.1600	62.95000	+4.481%	417	+5.639%
2025-04-22	60.2500	60.250000	59.9900	60.25000	+4.783%	1,064	+10.373%
2025-04-21	57.7000	57.700000	57.5000	57.50000	+8.205%	755	+15.652%
2025-04-17	58.1000	58.250000	53.1400	53.14000	-14.290%	2,300	+25.141%
2025-04-16	61.0000	64.150000	60.5000	62.00000	+3.940%	2,711	+7.258%
2025-04-15	63.6000	63.600000	58.5500	59.65000	-5.317%	1,753	+11.484%
2025-04-14	63.0000	63.000000	62.9900	63.00000	+1.810%	1,986	+5.556%
2025-04-11	61.8800	61.880000	61.8800	61.88000	+1.493%	118	+7.466%
2025-04-10	58.4300	61.050000	58.4300	60.97000	+5.667%	3,023	+9.070%
2025-04-04	57.7000	57.700000	57.7000	57.70000	-0.363%	270	+15.251%
2025-04-03	57.7200	57.930000	57.7000	57.91000	-1.059%	1,186	+14.833%
2025-04-02	58.2200	58.530000	58.2000	58.53000	-7.095%	407	+13.617%
2025-04-01	58.3000	68.405000	57.6900	63.00000	+9.375%	11,206	+5.556%
2025-03-24	57.6000	57.600000	57.6000	57.60000	-7.559%	108	+15.451%
2025-02-20	62.3100	62.310000	62.3100	62.31000	-2.641%	115	+6.724%
2025-01-31	64.0000	64.000000	64.0000	64.00000	+1.636%	142	+3.906%
2025-01-27	62.9700	62.970000	62.9700	62.97000	-1.594%	105	+5.606%
2025-01-16	63.9900	63.990000	63.9900	63.99000	+6.331%	114	+3.922%
2025-01-15	60.1800	60.180000	60.1800	60.18000	+2.000%	181	+10.502%
2025-01-13	59.0000	59.000000	59.0000	59.00000	+2.165%	118	+12.712%
2025-01-08	57.7500	57.750000	57.7500	57.75000	-4.006%	242	+15.152%
2025-01-07	60.1600	60.160000	60.1600	60.16000	-1.494%	106	+10.539%
2024-12-26	61.0725	61.072500	61.0725	61.07250	+1.113%	208	+8.887%
2024-12-19	60.4000	60.400000	60.4000	60.40000	-0.576%	440	+10.099%
2024-12-11	60.7600	60.760000	60.7500	60.75000	-0.164%	406	+9.465%
2024-12-10	61.0100	61.040000	60.8500	60.85000	-0.409%	991	+9.285%
2024-12-09	60.8000	63.000000	60.7900	61.10000	+0.493%	4,173	+8.838%
2024-12-06	60.2000	62.500000	59.9000	60.80000	+0.247%	6,893	+9.375%
2024-12-05	60.2500	62.500000	59.5000	60.65000	+0.083%	6,289	+9.646%
2024-12-04	60.2400	62.390000	59.8400	60.60000	+0.331%	4,335	+9.736%
2024-12-03	60.2200	62.450000	59.4800	60.40000	+0.332%	2,088	+10.099%
2024-12-02	60.2100	62.500000	59.9500	60.20000	-0.056%	2,306	+10.465%
2024-11-27	59.3600	62.400000	59.3500	60.23350	+2.091%	1,712	+10.404%
2024-11-26	59.5100	59.510100	59.0000	59.00000	0.000%	3,589	+12.712%
2024-11-25	59.0500	59.700000	58.5000	59.00000	-0.623%	5,822	+12.712%
2024-11-22	59.9700	62.330000	59.0100	59.37000	-1.050%	11,519	+12.009%
2024-11-21	60.1000	60.100100	59.7000	60.00000	-0.744%	4,095	+10.833%
2024-11-20	60.3000	60.450000	60.2700	60.45000	+0.249%	2,100	+10.008%
2024-11-19	61.0100	61.010000	60.3000	60.30000	-1.148%	3,916	+10.282%
2024-11-18	61.5000	61.500000	61.0000	61.00000	-0.245%	5,114	+9.016%
2024-11-15	60.7500	62.200000	60.7000	61.15000	+0.411%	15,440	+8.749%
2024-11-14	60.5750	61.750000	60.5750	60.90000	-0.164%	4,183	+9.195%
2024-11-13	61.3100	61.900000	61.0000	61.00000	-0.245%	12,887	+9.016%
2024-11-12	61.6000	62.105000	60.8000	61.15000	-0.423%	11,339	+8.749%
2024-11-11	63.0000	63.000000	60.4001	61.41000	+1.003%	13,006	+8.289%
2024-11-08	60.5400	60.800000	60.2750	60.80000	+0.280%	2,360	+9.375%
2024-11-07	61.1000	61.275000	60.6300	60.63000	-0.607%	6,908	+9.682%
2024-11-06	61.4300	62.000000	60.6400	61.00000	-0.489%	6,933	+9.016%
2024-11-05	60.8500	61.665000	60.6850	61.30000	+0.607%	8,819	+8.483%
2024-11-04	60.8000	61.150000	60.8000	60.93000	-0.425%	2,203	+9.142%
2024-11-01	60.8900	61.675000	60.8400	61.19000	+0.493%	7,326	+8.678%
2024-10-31	62.3500	64.000000	60.8900	60.89000	-0.016%	22,396	+9.213%
2024-10-30	60.3000	60.900000	60.2250	60.90000	+0.778%	10,831	+9.195%
2024-10-29	61.0000	61.325000	60.0000	60.43000	-0.527%	24,823	+10.045%
2024-10-28	60.2000	61.175000	60.2000	60.75000	+0.579%	11,407	+9.465%
2024-10-25	60.6000	61.300000	60.0100	60.40000	+0.350%	23,537	+10.099%
2024-10-24	60.4500	61.220000	59.8500	60.18934	-0.018%	17,712	+10.485%
2024-10-23	60.1000	61.125000	59.7000	60.20000	+0.317%	16,799	+10.465%
2024-10-22	61.1000	61.405000	60.0100	60.01000	-2.423%	23,295	+10.815%
2024-10-21	61.8750	62.200000	60.8500	61.50000	+0.737%	10,810	+8.130%
2024-10-18	60.0500	61.730000	60.0500	61.05000	+1.665%	26,129	+8.927%
2024-10-17	59.8500	61.300000	59.8500	60.05000	+0.250%	27,816	+10.741%
2024-10-16	60.8000	61.200000	59.5000	59.90000	-0.943%	25,878	+11.018%
2024-10-15	58.5529	60.510000	58.5529	60.47000	+2.910%	18,771	+9.972%
2024-10-14	59.0000	59.800000	58.2750	58.76000	-0.170%	28,789	+13.172%
2024-10-11	59.0000	59.500000	58.4000	58.86000	+0.358%	11,681	+12.980%
2024-10-10	58.5000	59.000000	58.2750	58.65010	-1.096%	7,874	+13.384%
2024-10-09	59.2000	59.448000	57.1000	59.30000	+0.508%	34,803	+12.142%
2024-10-08	59.2500	59.600000	58.6250	59.00000	0.000%	8,095	+12.712%
2024-10-07	58.4500	59.550000	58.1900	59.00000	+0.631%	31,560	+12.712%
2024-10-04	58.7000	60.000000	58.3000	58.63000	-1.379%	37,228	+13.423%
2024-10-03	58.6400	60.500000	58.0750	59.45000	+2.944%	16,581	+11.859%
2024-10-02	59.5900	60.280000	57.6250	57.75000	-4.022%	40,838	+15.152%
2024-10-01	57.5000	61.698699	57.4800	60.17010	+2.872%	19,273	+10.520%
2024-09-30	58.2900	61.500000	57.3000	58.49000	-2.598%	54,715	+13.695%
2024-09-27	58.6000	63.000000	57.4599	60.05000	+1.522%	23,279	+10.741%
2024-09-26	57.4100	63.000000	57.4100	59.15000	+0.442%	17,555	+12.426%
2024-09-25	57.4000	58.940000	57.4000	58.89000	0.000%	404	+12.922%
2024-09-24	57.3100	58.940000	57.3100	58.89000	+2.865%	425	+12.922%
2024-09-20	57.2500	57.250000	57.2500	57.25000	+0.421%	122	+16.157%
2024-09-19	57.0101	57.010100	57.0101	57.01010	+2.132%	122	+16.646%
2024-08-15	57.0000	57.000000	55.5000	55.82000	-2.070%	1,389	+19.133%
2024-08-01	57.0000	57.000000	57.0000	57.00000	+0.423%	189	+16.667%
2024-07-10	56.7600	56.760000	56.7600	56.76000	-2.974%	210	+17.160%
2024-07-05	56.0301	58.500000	56.0301	58.50000	+0.688%	355	+13.675%
2024-06-28	58.1000	58.100000	58.1000	58.10000	+1.966%	120	+14.458%
2024-06-27	55.5000	59.400000	55.5000	56.98000	+4.550%	7,175	+16.708%
2024-06-26	56.3400	56.340000	53.5400	54.50000	-3.197%	3,554	+22.018%
2024-06-24	56.1880	56.300000	56.1880	56.30000	+1.280%	354	+18.117%
2024-06-21	55.8500	55.850000	55.5887	55.58870	-0.734%	1,600	+19.629%
2024-06-20	56.0000	56.000000	56.0000	56.00000	-5.069%	142	+18.750%
2024-06-11	59.9000	66.800000	58.9900	58.99000	-1.667%	10,187	+12.731%
2024-06-10	57.5000	62.800000	57.5000	59.99000	+4.294%	4,625	+10.852%
2024-06-07	58.4000	59.200000	55.4000	57.52000	-0.742%	3,367	+15.612%
2024-06-06	54.3000	57.950000	54.3000	57.95000	+5.364%	5,125	+14.754%
2024-06-04	55.0000	55.000000	55.0000	55.00000	+0.347%	104	+20.909%
2024-04-23	54.8100	54.810000	54.8100	54.81000	+0.791%	101	+21.328%
2024-04-22	54.3800	54.380000	54.3800	54.38000	-1.396%	100	+22.288%
2024-04-15	55.1500	55.150000	55.1500	55.15000	-0.987%	401	+20.580%
2024-04-05	55.7000	55.700000	55.7000	55.70000	0.000%	333	+19.390%
2024-04-02	55.7000	55.700000	55.7000	55.70000	-0.660%	100	+19.390%
2024-04-01	56.0700	56.070000	56.0700	56.07000	-0.231%	105	+18.602%
2024-03-26	56.2000	56.200000	56.2000	56.20000	+0.465%	105	+18.327%
2024-03-18	55.9400	55.940000	55.9400	55.94000	+0.775%	111	+18.877%
2024-03-08	55.5100	55.510000	55.5100	55.51000	+2.796%	110	+19.798%
2024-03-01	58.5000	58.500000	54.0000	54.00000	-2.174%	382	+23.148%
2024-02-28	55.4000	56.690000	54.7000	55.20000	-0.361%	3,741	+20.471%
2024-02-26	55.4000	55.400000	55.4000	55.40000	+0.181%	209	+20.036%
2024-02-14	55.3000	55.300000	55.3000	55.30000	+0.109%	131	+20.253%
2024-01-30	55.2400	55.240000	55.2400	55.24000	-1.357%	100	+20.384%
2024-01-23	56.0000	56.000000	56.0000	56.00000	0.000%	301	+18.750%
2024-01-22	55.9800	56.050000	55.9800	56.00000	-0.568%	512	+18.750%
2024-01-16	56.3200	56.320000	56.3200	56.32000	-1.642%	102	+18.075%
2023-12-28	57.2600	57.260000	57.2600	57.26000	+2.250%	100	+16.137%
2023-12-26	55.0100	56.000000	55.0100	56.00000	+3.704%	701	+18.750%
2023-12-21	56.0000	56.000000	54.0000	54.00000	-5.594%	3,297	+23.148%
2023-12-19	56.9000	57.200000	56.9000	57.20000	+0.527%	1,613	+16.259%
2023-12-18	57.3000	57.400000	56.9000	56.90000	-0.819%	901	+16.872%
2023-12-15	57.3700	57.370000	57.3700	57.37000	+2.446%	197	+15.914%
2023-12-14	56.0000	56.000000	56.0000	56.00000	+1.818%	218	+18.750%
2023-12-08	54.6000	55.000000	54.6000	54.99990	-3.678%	674	+20.909%
2023-12-06	57.1000	57.100000	57.1000	57.10000	+4.235%	110	+16.462%
2023-11-29	52.8450	54.790000	52.8450	54.77990	-3.044%	1,054	+21.395%
2023-11-28	56.5000	56.500000	56.5000	56.50000	-1.568%	635	+17.699%
2023-11-22	57.4000	57.400000	57.4000	57.40000	+3.182%	110	+15.854%
2023-11-03	55.6200	55.630000	55.6200	55.63000	+4.903%	518	+19.540%
2023-10-17	53.0300	53.030000	53.0300	53.03000	-0.749%	100	+25.401%
2023-10-13	53.4300	53.430000	53.4300	53.43000	+1.174%	100	+24.462%
2023-10-04	52.8100	52.810000	52.8100	52.81000	-1.785%	235	+25.923%
2023-10-03	53.7700	53.770000	53.7700	53.77000	-0.885%	100	+23.675%
2023-09-29	55.0000	55.000000	54.2500	54.25000	-1.632%	435	+22.581%
2023-09-25	58.8000	58.800000	55.1500	55.15000	+1.922%	353	+20.580%
2023-09-22	54.1100	54.110000	54.1100	54.11000	+1.254%	110	+22.898%
2023-09-21	59.0000	59.000000	53.4400	53.44000	-2.748%	664	+24.439%
2023-09-18	54.9000	54.950000	54.9000	54.95000	+0.091%	428	+21.019%
2023-09-14	55.1001	55.100100	54.9000	54.90000	0.000%	597	+21.129%
2023-09-08	54.9000	54.900000	54.9000	54.90000	+0.919%	100	+21.129%
2023-09-01	54.2500	54.430000	54.2500	54.40000	+0.369%	700	+22.243%
2023-08-31	54.2000	54.200000	54.2000	54.20000	+0.092%	537	+22.694%
2023-08-28	54.1500	54.150000	54.1500	54.15000	0.000%	200	+22.807%
2023-08-25	54.1500	54.150000	54.1500	54.15000	-1.222%	510	+22.807%
2023-08-21	54.8200	54.820000	54.8200	54.82000	+1.331%	100	+21.306%
2023-08-17	54.3500	54.350000	54.1000	54.10000	-2.523%	998	+22.921%
2023-08-14	55.0000	55.500000	55.0000	55.50000	-5.532%	1,087	+19.820%
2023-08-10	58.3500	58.749900	58.3500	58.74990	+1.328%	384	+13.192%
2023-08-03	57.9800	57.980000	57.9800	57.98000	+2.257%	110	+14.695%
2023-08-02	56.7000	56.700000	56.7000	56.70000	-0.613%	209	+17.284%
2023-07-28	57.0500	57.050000	57.0500	57.05000	-1.553%	225	+16.564%
2023-07-18	57.9500	57.950000	57.9500	57.95000	-0.086%	367	+14.754%
2023-07-10	57.7000	58.000000	57.7000	58.00000	+1.045%	763	+14.655%
2023-07-07	57.4000	57.400000	57.4000	57.40000	-1.880%	582	+15.854%
2023-06-27	58.3000	58.500000	58.3000	58.50000	+2.993%	2,479	+13.675%
2023-06-26	56.8000	56.800000	56.8000	56.80000	-0.176%	134	+17.077%
2023-06-14	55.4000	57.000000	55.4000	56.90000	-0.175%	928	+16.872%
2023-06-09	56.9000	57.000000	56.9000	57.00000	0.000%	831	+16.667%
2023-06-05	57.0000	57.000000	57.0000	57.00000	+2.334%	100	+16.667%
2023-06-01	54.4500	55.700000	54.4500	55.70000	+4.112%	2,531	+19.390%
2023-05-31	53.9000	53.900000	53.3758	53.50000	-1.636%	2,236	+24.299%
2023-05-30	54.4100	54.410000	54.3900	54.39000	-1.109%	1,269	+22.265%
2023-05-26	55.0000	55.000000	55.0000	55.00000	-1.698%	429	+20.909%
2023-05-25	56.0000	56.000000	55.9500	55.95000	-1.462%	202	+18.856%
2023-05-23	56.7800	56.780000	56.7800	56.78000	-1.183%	125	+17.119%
2023-05-12	57.4400	57.460000	57.4400	57.46000	+4.283%	4,421	+15.733%
2023-05-10	57.1100	58.590000	54.9900	55.10000	-11.129%	7,031	+20.690%
2023-05-08	64.8600	64.860000	59.4100	62.00000	+5.120%	9,214	+7.258%
2023-05-05	58.9800	58.980000	58.9800	58.98000	-0.034%	122	+12.750%
2023-05-03	60.0000	61.000000	59.0000	59.00000	-1.667%	1,593	+12.712%
2023-05-02	60.0000	60.000000	60.0000	60.00000	0.000%	129	+10.833%
2023-04-26	59.8700	60.000000	59.8700	60.00000	+0.217%	391	+10.833%
2023-04-24	59.8700	59.870000	59.8700	59.87000	+1.475%	102	+11.074%
2023-04-21	59.0000	59.000000	59.0000	59.00000	+1.812%	199	+12.712%
2023-04-19	58.7000	58.700000	57.0000	57.95000	0.000%	1,178	+14.754%
2023-04-18	56.6600	57.950000	56.6600	57.95000	-0.258%	309	+14.754%
2023-04-17	57.5000	59.150000	57.5000	58.10000	+2.181%	1,148	+14.458%
2023-04-14	56.8600	56.860000	56.8600	56.86000	+1.536%	511	+16.954%
2023-04-13	57.0000	57.610000	56.0000	56.00000	-1.582%	1,607	+18.750%
2023-04-12	58.0000	58.000000	55.6000	56.90000	-3.396%	1,563	+16.872%
2023-04-11	61.4500	61.450000	58.2000	58.90000	-0.423%	4,625	+12.903%
2023-04-10	58.0000	61.900000	57.2500	59.15000	+2.442%	3,580	+12.426%
2023-04-06	58.9500	60.400000	57.7400	57.74000	-0.448%	1,390	+15.171%
2023-04-05	57.0100	58.000000	56.9500	58.00000	+2.837%	950	+14.655%
2023-04-04	56.4000	57.000000	55.3000	56.40000	+0.624%	3,571	+17.908%
2023-04-03	58.0000	58.000000	56.0500	56.05000	+0.991%	1,613	+18.644%
2023-03-31	57.6000	62.000000	54.9500	55.50000	-0.893%	10,404	+19.820%
2023-03-30	57.7000	60.000000	55.3500	56.00000	-0.885%	8,855	+18.750%
2023-03-29	55.4000	61.830000	54.8000	56.50000	0.000%	8,975	+17.699%
2023-03-28	54.1600	64.200000	54.1600	56.50000	+2.337%	23,492	+17.699%
2023-03-27	55.2100	55.210000	55.2100	55.21000	+3.514%	100	+20.449%
2023-03-24	53.1000	54.440000	53.1000	53.33600	+0.256%	2,345	+24.681%
2023-03-22	54.2000	54.200000	53.0000	53.20000	+0.949%	804	+25.000%
2023-03-21	53.2300	54.200000	52.0000	52.70000	-2.768%	16,333	+26.186%
2023-03-20	54.3200	54.500000	53.8000	54.20000	-0.550%	682	+22.694%
2023-03-17	56.6300	56.630000	54.5000	54.50000	-1.089%	391	+22.018%
2023-03-16	54.6500	55.100000	54.6500	55.10000	0.000%	505	+20.690%
2023-03-15	54.5000	56.500000	54.2000	55.10000	-0.091%	4,191	+20.690%
2023-03-14	54.6500	55.150000	54.6500	55.15000	+0.091%	307	+20.580%
2023-03-10	54.5000	55.500000	54.3000	55.10000	+0.547%	2,216	+20.690%
2023-03-08	54.8000	54.800000	54.8000	54.80000	+2.201%	112	+21.350%
2023-03-07	53.6200	53.620000	53.6200	53.62000	-1.885%	100	+24.021%
2023-03-06	55.0000	62.700000	53.1000	54.65000	-0.274%	7,368	+21.683%
2023-03-03	54.8000	54.800000	54.8000	54.80000	-1.261%	100	+21.350%
2023-03-02	55.0000	55.500000	55.0000	55.50000	+0.181%	400	+19.820%
2023-03-01	54.3000	55.900000	54.3000	55.40000	+0.819%	2,100	+20.036%
2023-02-27	55.1500	55.890000	54.6500	54.95000	-3.172%	1,001	+21.019%
2023-02-24	56.7500	56.750000	56.7500	56.75000	-0.264%	150	+17.181%
2023-02-22	54.9900	57.100000	54.9900	56.90000	+1.607%	1,300	+16.872%
2023-02-17	54.6000	57.730000	54.6000	56.00000	+3.704%	1,474	+18.750%
2023-02-15	54.0100	54.010000	54.0000	54.00000	+0.935%	352	+23.148%
2023-02-14	53.6000	53.600000	53.5000	53.50000	+2.099%	2,650	+24.299%
2023-02-07	58.0000	58.000000	52.4000	52.40000	-6.429%	724	+26.908%
2023-02-02	52.7000	56.000000	52.7000	56.00000	+5.660%	1,885	+18.750%
2023-01-30	53.0000	53.000000	53.0000	53.00000	0.000%	276	+25.472%
2023-01-20	51.1300	53.500000	51.1300	53.00000	-1.852%	1,301	+25.472%
2023-01-05	53.9850	54.000000	53.9850	54.00000	-4.661%	825	+23.148%
2022-12-28	52.0000	59.090000	52.0000	56.64000	+3.984%	4,989	+17.408%
2022-12-27	53.9500	54.480000	52.6000	54.47000	+2.774%	2,105	+22.086%
2022-12-21	53.0600	53.060000	53.0000	53.00000	0.000%	600	+25.472%
2022-12-20	52.8880	53.010000	52.8400	53.00000	+2.041%	1,924	+25.472%
2022-12-19	53.0000	53.500000	51.9400	51.94000	-2.000%	1,391	+28.032%
2022-12-08	53.0000	53.000000	52.9900	53.00000	-1.852%	1,460	+25.472%
2022-12-02	52.8000	54.000000	52.8000	54.00000	+2.273%	521	+23.148%
2022-11-30	53.0000	53.000000	52.8000	52.80000	-4.882%	210	+25.947%
2022-10-20	58.0000	58.000000	55.5100	55.51000	-2.271%	593	+19.798%
2022-10-17	56.8000	56.800000	56.8000	56.80000	-3.401%	109	+17.077%
2022-10-11	55.5000	61.500000	55.5000	58.80000	-0.254%	4,594	+13.095%
2022-10-10	58.9500	58.950000	58.9500	58.95000	-0.924%	155	+12.807%
2022-10-07	60.0000	60.000000	59.5000	59.50000	-2.459%	502	+11.765%
2022-09-28	61.0000	61.000000	61.0000	61.00000	-2.665%	100	+9.016%
2022-09-14	62.6700	62.670000	62.6700	62.67000	-0.760%	141	+6.111%
2022-08-29	63.1500	63.150000	63.1500	63.15000	-2.846%	100	+5.305%
2022-08-25	62.4000	65.000000	62.4000	65.00000	+1.183%	1,701	+2.308%
2022-08-23	64.7800	64.780000	62.9900	64.24000	+1.968%	1,011	+3.518%
2022-08-19	63.0000	63.000000	63.0000	63.00000	-1.037%	180	+5.556%
2022-08-15	63.6600	63.660000	63.6600	63.66000	-2.437%	114	+4.461%
2022-08-11	65.2500	65.250000	65.2500	65.25000	-0.382%	101	+1.916%
2022-08-10	61.3700	67.000000	61.3000	65.50000	+6.073%	6,004	+1.527%
2022-08-08	61.7500	61.750000	61.7500	61.75000	+0.734%	104	+7.692%
2022-08-04	61.3000	61.300000	61.3000	61.30000	-0.873%	254	+8.483%
2022-08-03	61.8500	61.850000	61.8400	61.84000	-1.056%	225	+7.536%
2022-08-02	62.5000	62.500000	62.5000	62.50000	+1.643%	361	+6.400%
2022-07-28	61.4900	61.490000	61.4900	61.49000	+0.392%	102	+8.148%
2022-07-25	61.2500	61.250000	61.2500	61.25000	-0.471%	107	+8.571%
2022-07-21	61.5200	63.980000	61.4000	61.54000	+0.885%	3,251	+8.060%
2022-07-20	62.4200	62.730000	61.0000	61.00000	-3.175%	2,455	+9.016%
2022-07-19	61.8500	63.300000	61.5100	63.00000	-0.709%	1,906	+5.556%
2022-07-18	64.9000	64.900000	63.4500	63.45000	+1.928%	222	+4.807%
2022-07-15	61.5900	62.250000	60.5000	62.25000	+2.723%	5,908	+6.827%
2022-07-14	61.0500	61.050000	60.4000	60.60000	-0.980%	1,611	+9.736%
2022-07-13	60.7600	62.600000	60.7500	61.20000	+0.641%	1,978	+8.660%
2022-07-12	61.0500	63.950000	60.4000	60.81000	-1.442%	13,041	+9.357%
2022-07-11	61.2400	64.250000	61.2000	61.70000	+1.983%	5,401	+7.780%
2022-07-08	60.5000	62.400000	60.1300	60.50000	+0.398%	1,737	+9.917%
2022-07-07	60.7000	61.700000	60.1000	60.26000	+0.183%	5,201	+10.355%
2022-07-06	61.9500	61.950000	60.0500	60.15000	-2.036%	2,348	+10.557%
2022-07-05	59.9100	64.800000	59.8700	61.40000	+2.419%	7,968	+8.306%
2022-07-01	60.4800	60.620000	59.9500	59.95000	+0.284%	2,247	+10.926%
2022-06-29	59.5300	60.670000	59.5300	59.78000	-0.367%	370	+11.241%
2022-06-28	60.7500	61.110000	60.0000	60.00000	-0.843%	826	+10.833%
2022-06-27	59.8800	66.500000	59.5800	60.51000	+1.697%	7,184	+9.899%
2022-06-24	60.1800	60.600000	59.5000	59.50000	-0.335%	2,195	+11.765%
2022-06-23	61.5000	61.500000	59.7000	59.70000	-1.322%	4,097	+11.390%
2022-06-22	59.5000	61.590000	59.5000	60.50000	+0.348%	1,039	+9.917%
2022-06-21	60.2600	60.790000	59.6800	60.29000	+0.483%	2,955	+10.300%
2022-06-17	60.4600	60.550000	60.0000	60.00000	-1.655%	728	+10.833%
2022-06-16	60.5800	61.700000	59.5000	61.01000	+0.976%	5,464	+8.999%
2022-06-14	60.4500	60.450000	60.4200	60.42000	+0.700%	462	+10.063%
2022-06-13	60.4000	61.000000	60.0000	60.00000	-1.977%	1,369	+10.833%
2022-06-10	60.6900	62.600000	60.5600	61.21000	+1.174%	4,826	+8.642%
2022-06-09	61.3400	61.340000	59.2900	60.50000	-0.313%	818	+9.917%
2022-06-08	61.1000	61.800000	60.5700	60.69000	-0.606%	4,912	+9.573%
2022-06-07	60.9000	61.990000	60.4600	61.06000	-1.516%	4,221	+8.909%
2022-06-03	61.9999	62.000000	61.9999	62.00000	+4.202%	426	+7.258%
2022-06-01	61.7400	61.740000	59.5000	59.50000	-4.032%	289	+11.765%
2022-05-31	62.0000	62.000000	62.0000	62.00000	+6.713%	364	+7.258%
2022-05-26	55.1000	58.990000	55.1000	58.10000	+1.485%	3,993	+14.458%
2022-05-24	57.2500	59.160000	57.2500	57.25000	+0.263%	836	+16.157%
2022-05-23	57.1000	57.100000	57.1000	57.10000	+1.601%	100	+16.462%
2022-05-18	56.8000	58.000000	56.2000	56.20000	-3.102%	1,273	+18.327%
2022-05-17	58.0000	58.000000	57.9989	57.99890	-0.019%	201	+14.657%
2022-05-12	58.0100	58.010000	56.8400	58.01000	-2.521%	1,347	+14.635%
2022-05-11	58.0100	59.510000	58.0100	59.51000	+3.911%	204	+11.746%
2022-05-10	58.2700	58.270000	57.2700	57.27000	-3.553%	1,249	+16.117%
2022-05-09	59.3300	60.570000	58.7600	59.38000	-2.656%	1,212	+11.991%
2022-04-26	61.0000	61.000000	61.0000	61.00000	+1.667%	552	+9.016%
2022-04-22	59.0000	60.000000	59.0000	60.00000	0.000%	400	+10.833%
2022-04-21	60.0000	60.000000	60.0000	60.00000	+1.695%	103	+10.833%
2022-04-06	56.6100	59.000000	56.6100	59.00000	-3.279%	502	+12.712%
2022-04-04	61.0000	61.000000	61.0000	61.00000	+0.164%	101	+9.016%
2022-03-30	60.0600	60.900000	60.0600	60.90000	-1.217%	305	+9.195%
2022-03-29	59.5000	61.810000	59.5000	61.65000	+1.066%	1,614	+7.867%
2022-03-28	60.5600	61.850000	60.3600	61.00000	-1.645%	118,171	+9.016%
2022-03-21	60.8600	62.290000	60.8600	62.02000	+0.682%	1,021	+7.223%
2022-03-17	60.9700	61.850000	60.9700	61.60000	-0.081%	703	+7.955%
2022-03-16	60.3000	62.190000	60.3000	61.65000	-0.178%	1,041	+7.867%
2022-03-15	61.6000	62.000000	60.1000	61.76000	-1.089%	1,229	+7.675%
2022-03-14	61.5500	62.440000	61.5500	62.44000	+0.386%	420	+6.502%
2022-03-10	61.5400	62.570000	61.3000	62.20000	-1.738%	1,726	+6.913%
2022-03-09	60.0000	63.300000	60.0000	63.30000	+3.770%	1,103	+5.055%
2022-03-08	61.0000	61.000000	61.0000	61.00000	-0.974%	201	+9.016%
2022-03-07	61.9700	61.970000	60.7500	61.60000	+0.489%	1,033	+7.955%
2022-03-04	61.3500	61.640000	61.0000	61.30000	-2.482%	1,067	+8.483%
2022-03-03	61.4500	62.860000	61.4500	62.86000	+1.584%	824	+5.791%
2022-03-02	61.6700	62.750000	61.6700	61.88000	-0.992%	678	+7.466%
2022-03-01	61.7000	62.500000	61.0000	62.50000	-0.794%	646	+6.400%
2022-02-28	62.1000	63.350000	62.0590	63.00000	+1.205%	1,359	+5.556%
2022-02-25	62.6500	62.650000	61.2984	62.25000	+2.016%	624	+6.827%
2022-02-24	61.0200	62.930000	60.1050	61.01960	-3.906%	907	+8.981%
2022-02-23	62.6500	63.710000	61.4700	63.50000	+3.001%	1,800	+4.724%
2022-02-22	60.8800	62.880000	60.4000	61.65000	+0.407%	1,237	+7.867%
2022-02-18	59.2400	61.610000	59.2400	61.40000	+0.507%	1,020	+8.306%
2022-02-17	61.0900	61.090000	61.0900	61.09000	+0.148%	202	+8.856%
2022-02-16	60.5000	61.960000	59.2100	61.00000	-0.813%	3,146	+9.016%
2022-02-15	61.6100	62.540000	61.5000	61.50000	-1.600%	1,546	+8.130%
2022-02-11	62.8000	63.060000	61.4700	62.50000	+0.321%	727	+6.400%