Dark

FDP
Fresh Del Monte Produce Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

33.46USD+2.418%(+0.79)387,922

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 14, 2025 8:00:30 AM EDT

33.00USD+1.010%(+0.33)0

After-hours

May 16, 2025 4:00:30 PM EDT

33.43USD-0.090%(-0.03)1,559

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	32.680	33.4600	32.500000	33.43	+2.326%	387,922	0.000%
2025-05-15	31.870	32.6700	31.790000	32.67	+3.092%	269,745	+2.326%
2025-05-14	32.450	32.4500	31.430000	31.69	-3.296%	407,767	+5.491%
2025-05-13	32.760	32.9350	32.510000	32.77	+0.031%	267,219	+2.014%
2025-05-12	32.930	33.2000	32.515000	32.76	-0.426%	385,025	+2.045%
2025-05-09	33.010	33.1600	32.670000	32.90	-0.484%	290,362	+1.611%
2025-05-08	32.990	33.2750	32.800000	33.06	+0.151%	394,754	+1.119%
2025-05-07	33.480	33.5000	32.960000	33.01	-1.019%	473,935	+1.272%
2025-05-06	33.450	33.7500	33.190000	33.35	-0.180%	361,274	+0.240%
2025-05-05	33.370	33.4600	33.000000	33.41	+0.030%	272,924	+0.060%
2025-05-02	33.690	33.7540	33.130000	33.40	-0.654%	408,463	+0.090%
2025-05-01	33.930	33.9300	33.253600	33.62	-1.147%	389,840	-0.565%
2025-04-30	33.180	34.8000	32.600000	34.01	-2.186%	600,715	-1.705%
2025-04-29	34.340	34.8600	34.265000	34.77	+0.812%	412,649	-3.854%
2025-04-28	34.540	34.8400	34.170000	34.49	+0.174%	495,305	-3.073%
2025-04-25	34.640	34.7900	34.080000	34.43	-0.721%	343,289	-2.904%
2025-04-24	34.100	34.7600	33.917700	34.68	+1.167%	482,326	-3.604%
2025-04-23	33.820	34.3300	33.516900	34.28	+1.480%	499,063	-2.480%
2025-04-22	33.500	33.9751	33.310000	33.78	+1.411%	538,666	-1.036%
2025-04-21	32.520	33.4200	32.450000	33.31	+2.745%	491,091	+0.360%
2025-04-17	31.700	32.6000	31.700000	32.42	+2.014%	630,979	+3.115%
2025-04-16	31.500	31.9150	31.400000	31.78	+1.436%	524,027	+5.192%
2025-04-15	31.510	31.7000	31.170000	31.33	-0.476%	275,180	+6.703%
2025-04-14	31.020	31.5800	30.915000	31.48	+1.680%	258,100	+6.194%
2025-04-11	30.590	31.0050	30.300000	30.96	+1.809%	237,497	+7.978%
2025-04-10	30.330	30.9650	29.980000	30.41	-0.523%	337,698	+9.931%
2025-04-09	29.130	31.1300	29.030000	30.57	+3.242%	488,936	+9.356%
2025-04-08	30.190	30.3600	29.490000	29.61	-1.036%	337,305	+12.901%
2025-04-07	30.060	31.0000	29.500000	29.92	-2.062%	448,445	+11.731%
2025-04-04	30.680	31.2400	30.060000	30.55	-2.676%	478,093	+9.427%
2025-04-03	31.380	32.0400	31.210000	31.39	+0.064%	283,365	+6.499%
2025-04-02	31.050	31.4200	30.770000	31.37	+0.966%	559,988	+6.567%
2025-04-01	30.850	31.0900	30.530000	31.07	+0.778%	299,807	+7.596%
2025-03-31	30.400	31.0300	30.285000	30.83	+1.448%	389,790	+8.433%
2025-03-28	30.520	30.7400	30.087891	30.39	-0.197%	327,608	+10.003%
2025-03-27	29.670	30.5400	29.460000	30.45	+2.941%	508,465	+9.787%
2025-03-26	29.290	29.6700	29.205000	29.58	+1.301%	265,672	+13.016%
2025-03-25	29.250	29.5900	29.000000	29.20	-0.103%	354,575	+14.486%
2025-03-24	29.720	29.8500	29.080000	29.23	-1.417%	570,426	+14.369%
2025-03-21	29.820	30.1550	29.320000	29.65	-0.936%	1,680,952	+12.749%
2025-03-20	29.980	30.1850	29.420000	29.93	-0.894%	290,727	+11.694%
2025-03-19	29.950	30.2600	29.790000	30.20	+1.003%	312,632	+10.695%
2025-03-18	30.210	30.4250	29.850000	29.90	-1.255%	319,895	+11.806%
2025-03-17	29.990	30.3950	29.760000	30.28	+0.765%	311,518	+10.403%
2025-03-14	30.020	30.3200	29.910000	30.05	-0.199%	319,014	+11.248%
2025-03-13	30.180	30.4038	29.910000	30.11	+0.133%	340,960	+11.026%
2025-03-12	29.760	30.3150	29.565000	30.07	+0.300%	463,216	+11.174%
2025-03-11	30.680	30.6800	29.870000	29.98	-2.282%	353,351	+11.508%
2025-03-10	31.070	31.7000	30.505000	30.68	-1.887%	403,790	+8.963%
2025-03-07	30.390	31.6000	30.390000	31.27	+2.491%	413,627	+6.908%
2025-03-06	30.040	30.6000	29.960000	30.51	+1.734%	306,898	+9.571%
2025-03-05	29.670	30.2812	29.610000	29.99	+0.100%	458,976	+11.470%
2025-03-04	30.300	31.0000	29.920000	29.96	-1.024%	380,754	+11.582%
2025-03-03	30.420	30.9260	30.030000	30.27	-0.722%	902,554	+10.439%
2025-02-28	30.350	30.6900	30.110000	30.49	+1.161%	552,134	+9.643%
2025-02-27	29.660	30.2200	29.660000	30.14	+0.634%	341,024	+10.916%
2025-02-26	30.200	30.7200	29.830000	29.95	-0.795%	443,706	+11.619%
2025-02-25	29.810	30.5400	29.787500	30.19	+0.801%	518,863	+10.732%
2025-02-24	28.485	30.7150	26.500000	29.95	-3.012%	646,383	+11.619%
2025-02-21	30.820	30.9800	30.610000	30.88	+0.882%	472,669	+8.258%
2025-02-20	30.330	30.6600	30.240000	30.61	+0.459%	259,560	+9.213%
2025-02-19	30.060	30.6100	30.060000	30.47	+0.927%	282,708	+9.714%
2025-02-18	30.110	30.4000	29.865000	30.19	-0.066%	398,775	+10.732%
2025-02-14	30.910	31.2100	30.190000	30.21	-1.852%	194,200	+10.659%
2025-02-13	30.630	30.8563	30.400000	30.78	+0.555%	299,498	+8.609%
2025-02-12	30.550	30.9100	30.410000	30.61	-0.778%	301,223	+9.213%
2025-02-11	30.520	30.9700	30.150000	30.85	+0.883%	328,839	+8.363%
2025-02-10	30.900	30.9000	30.495000	30.58	-0.939%	234,117	+9.320%
2025-02-07	31.240	31.2750	30.850000	30.87	-1.184%	243,019	+8.293%
2025-02-06	31.270	31.4485	30.820000	31.24	+0.774%	222,096	+7.010%
2025-02-05	30.840	31.2393	30.600000	31.00	+0.813%	308,654	+7.839%
2025-02-04	30.900	30.9500	30.360000	30.75	-0.518%	299,088	+8.715%
2025-02-03	30.000	31.2000	29.500000	30.91	+1.378%	406,883	+8.153%
2025-01-31	30.900	31.2200	30.230000	30.49	-1.898%	514,382	+9.643%
2025-01-30	31.690	31.9400	31.050100	31.08	-1.114%	260,795	+7.561%
2025-01-29	31.610	31.8200	31.310000	31.43	-0.349%	152,229	+6.363%
2025-01-28	31.640	32.0150	31.490000	31.54	-0.473%	219,258	+5.992%
2025-01-27	31.770	32.3800	31.600000	31.69	+1.117%	276,470	+5.491%
2025-01-24	30.960	31.4700	30.860000	31.34	+0.772%	227,952	+6.669%
2025-01-23	30.600	31.1432	30.600000	31.10	+1.303%	199,871	+7.492%
2025-01-22	31.530	31.6200	30.520000	30.70	-3.124%	280,771	+8.893%
2025-01-21	31.790	32.0000	31.240000	31.69	+0.032%	253,762	+5.491%
2025-01-17	31.650	31.8999	31.570000	31.68	+0.348%	185,716	+5.524%
2025-01-16	31.310	31.7503	31.225000	31.57	+0.413%	182,392	+5.892%
2025-01-15	31.810	31.8100	31.290000	31.44	-0.285%	207,414	+6.330%
2025-01-14	31.220	31.6400	31.130000	31.53	+1.415%	184,632	+6.026%
2025-01-13	30.550	31.2650	30.520000	31.09	+1.868%	247,144	+7.527%
2025-01-10	30.770	31.0962	30.320000	30.52	-1.896%	228,065	+9.535%
2025-01-08	30.900	31.1900	30.534000	31.11	+0.097%	260,264	+7.457%
2025-01-07	31.460	31.9899	31.010000	31.08	-0.830%	280,980	+7.561%
2025-01-06	32.760	32.7600	31.330000	31.34	-4.568%	268,461	+6.669%
2025-01-03	32.920	33.0760	32.600000	32.84	-0.243%	197,372	+1.797%
2025-01-02	33.230	33.6800	32.850000	32.92	-0.873%	161,037	+1.549%
2024-12-31	33.390	33.8000	33.090000	33.21	-0.030%	209,410	+0.662%
2024-12-30	33.000	33.4600	32.730000	33.22	+0.423%	255,677	+0.632%
2024-12-27	33.640	33.9600	32.950000	33.08	-1.927%	268,748	+1.058%
2024-12-26	33.220	34.0700	33.200000	33.73	+1.139%	346,173	-0.889%
2024-12-24	33.090	33.4200	32.980000	33.35	-0.090%	140,047	+0.240%
2024-12-23	33.500	33.8800	33.177600	33.38	+0.180%	300,500	+0.150%
2024-12-20	32.860	33.6500	32.810000	33.32	+0.878%	2,323,529	+0.330%
2024-12-19	33.280	33.6092	33.023300	33.03	-0.870%	419,134	+1.211%
2024-12-18	33.720	34.2100	33.300000	33.32	-1.653%	300,486	+0.330%
2024-12-17	33.940	34.1200	33.635000	33.88	-0.528%	273,124	-1.328%
2024-12-16	33.940	34.5000	33.940000	34.06	+0.206%	287,916	-1.850%
2024-12-13	33.870	34.0000	33.590000	33.99	+0.118%	158,843	-1.648%
2024-12-12	34.110	34.3650	33.930000	33.95	0.000%	167,892	-1.532%
2024-12-11	33.960	34.1599	33.780000	33.95	+0.832%	239,049	-1.532%
2024-12-10	33.250	33.8225	33.000000	33.67	+0.748%	210,694	-0.713%
2024-12-09	33.700	34.0850	33.310000	33.42	-0.387%	225,624	+0.030%
2024-12-06	34.110	34.1100	33.400000	33.55	-1.526%	185,102	-0.358%
2024-12-05	34.060	34.3575	33.900000	34.07	-0.613%	266,616	-1.878%
2024-12-04	34.380	34.6050	34.100000	34.28	-0.465%	248,242	-2.480%
2024-12-03	35.040	35.2500	34.140000	34.44	-1.375%	322,172	-2.933%
2024-12-02	33.900	35.1400	33.570000	34.92	+3.467%	735,036	-4.267%
2024-11-29	33.920	34.0000	33.560000	33.75	-0.648%	158,260	-0.948%
2024-11-27	34.060	34.4100	33.875000	33.97	-0.029%	199,206	-1.590%
2024-11-26	33.590	34.0900	33.530000	33.98	+1.221%	270,423	-1.619%
2024-11-25	34.140	34.3561	33.530000	33.57	-0.680%	269,333	-0.417%
2024-11-22	33.650	33.9900	33.540000	33.80	+0.595%	202,194	-1.095%
2024-11-21	34.000	34.0150	33.590000	33.60	-0.768%	189,358	-0.506%
2024-11-20	33.630	33.9500	33.380000	33.86	+0.237%	151,569	-1.270%
2024-11-19	33.640	33.8400	33.295000	33.78	-0.118%	152,222	-1.036%
2024-11-18	33.850	34.4900	33.805000	33.82	+0.118%	260,026	-1.153%
2024-11-15	33.730	33.9200	33.500000	33.78	+0.987%	326,966	-1.036%
2024-11-14	33.620	33.9300	33.300000	33.45	-0.801%	294,446	-0.060%
2024-11-13	34.540	34.5400	33.520000	33.72	-1.977%	306,375	-0.860%
2024-11-12	34.670	35.2700	34.300000	34.40	-0.348%	329,388	-2.820%
2024-11-11	34.250	34.6500	34.028500	34.52	+0.759%	291,156	-3.158%
2024-11-08	33.740	34.4300	33.690900	34.26	+1.271%	283,108	-2.423%
2024-11-07	34.010	34.5600	33.723800	33.83	-0.734%	294,464	-1.182%
2024-11-06	33.670	34.5300	33.470000	34.08	+2.281%	332,947	-1.907%
2024-11-05	33.020	33.5399	32.765000	33.32	+0.878%	283,234	+0.330%
2024-11-04	31.780	33.3200	31.780000	33.03	+4.327%	288,734	+1.211%
2024-11-01	31.960	32.2950	31.070000	31.66	-1.401%	285,432	+5.591%
2024-10-31	32.100	33.6050	31.710000	32.11	+10.382%	553,212	+4.111%
2024-10-30	29.050	29.3500	28.910000	29.09	-0.034%	188,863	+14.919%
2024-10-29	29.150	29.2880	28.860000	29.10	-0.547%	164,630	+14.880%
2024-10-28	28.950	29.5000	28.950000	29.26	+1.845%	171,869	+14.252%
2024-10-25	29.030	29.1600	28.680000	28.73	-0.760%	131,245	+16.359%
2024-10-24	28.860	28.9900	28.730000	28.95	-0.069%	127,477	+15.475%
2024-10-23	28.800	29.0400	28.700000	28.97	+0.381%	120,194	+15.395%
2024-10-22	28.950	29.0800	28.665000	28.86	-0.414%	123,417	+15.835%
2024-10-21	29.550	29.7250	28.940100	28.98	-1.863%	199,189	+15.355%
2024-10-18	29.500	29.5820	29.150000	29.53	-1.730%	324,523	+13.207%
2024-10-17	29.900	30.1100	29.540000	30.05	+0.603%	201,279	+11.248%
2024-10-16	29.310	30.0000	29.285000	29.87	+2.295%	190,936	+11.918%
2024-10-15	28.920	29.5600	28.810000	29.20	+0.586%	199,641	+14.486%
2024-10-14	28.900	29.0600	28.780000	29.03	+0.519%	110,583	+15.157%
2024-10-11	28.620	28.9800	28.620000	28.88	+0.382%	140,974	+15.755%
2024-10-10	28.890	28.9200	28.600000	28.77	-0.415%	173,398	+16.197%
2024-10-09	28.950	29.1450	28.785000	28.89	-0.448%	149,428	+15.715%
2024-10-08	29.030	29.0300	28.500000	29.02	+0.415%	124,489	+15.196%
2024-10-07	28.890	28.9500	28.639500	28.90	-0.207%	157,738	+15.675%
2024-10-04	28.680	29.1600	28.600000	28.96	+1.259%	160,130	+15.435%
2024-10-03	29.080	29.0800	28.500000	28.60	-2.088%	180,201	+16.888%
2024-10-02	29.600	29.6500	29.050000	29.21	-1.782%	171,784	+14.447%
2024-10-01	29.500	29.8000	29.240000	29.74	+0.677%	228,858	+12.408%
2024-09-30	29.330	29.6800	29.310000	29.54	+0.922%	277,375	+13.169%
2024-09-27	29.400	29.7500	29.200000	29.27	-0.136%	197,512	+14.213%
2024-09-26	29.000	29.5750	28.910000	29.31	+1.209%	231,570	+14.057%
2024-09-25	29.460	29.4600	28.790000	28.96	-1.262%	209,703	+15.435%
2024-09-24	29.470	29.6200	29.330000	29.33	-0.170%	228,895	+13.979%
2024-09-23	29.250	29.4700	29.070000	29.38	+0.685%	168,468	+13.785%
2024-09-20	29.550	29.8290	29.000000	29.18	-0.984%	913,954	+14.565%
2024-09-19	29.660	29.6600	29.110000	29.47	-0.271%	156,723	+13.437%
2024-09-18	29.270	29.8750	29.245000	29.55	+0.340%	189,708	+13.130%
2024-09-17	29.240	29.8200	29.115000	29.45	+1.029%	240,380	+13.514%
2024-09-16	29.020	29.1600	28.570000	29.15	+1.145%	227,644	+14.683%
2024-09-13	28.670	28.8300	28.400000	28.82	+1.194%	187,920	+15.996%
2024-09-12	28.060	28.5400	27.975000	28.48	+1.461%	227,660	+17.381%
2024-09-11	28.140	28.1500	27.790000	28.07	-0.778%	224,533	+19.095%
2024-09-10	28.500	28.7700	28.170000	28.29	-0.772%	288,517	+18.169%
2024-09-09	29.160	29.2100	28.480000	28.51	-2.296%	466,961	+17.257%
2024-09-06	29.820	29.9150	28.940000	29.18	-2.179%	290,403	+14.565%
2024-09-05	30.360	30.5900	29.380000	29.83	-1.388%	398,624	+12.068%
2024-09-04	29.550	30.5500	29.490000	30.25	+2.024%	527,685	+10.512%
2024-09-03	29.700	30.2800	29.520000	29.65	+1.402%	581,648	+12.749%
2024-08-30	29.070	29.3697	28.870000	29.24	+0.862%	320,902	+14.330%
2024-08-29	29.100	29.1300	28.640000	28.99	+0.277%	177,395	+15.316%
2024-08-28	29.100	29.4350	28.890000	28.91	-0.516%	211,833	+15.635%
2024-08-27	28.930	29.1300	28.670000	29.06	+0.728%	201,886	+15.038%
2024-08-26	28.690	29.4896	28.550000	28.85	+1.513%	393,022	+15.875%
2024-08-23	27.990	28.6300	27.960000	28.42	+1.428%	232,643	+17.628%
2024-08-22	27.750	28.0200	27.630000	28.02	+1.082%	196,309	+19.308%
2024-08-21	27.980	27.9800	27.620000	27.72	-0.288%	224,790	+20.599%
2024-08-20	27.760	27.9900	27.430000	27.80	-0.180%	203,034	+20.252%
2024-08-19	27.500	27.8700	27.410000	27.85	+1.016%	270,035	+20.036%
2024-08-16	27.490	27.7500	27.360000	27.57	+0.437%	233,918	+21.255%
2024-08-15	27.620	27.7500	27.335000	27.45	-0.399%	239,535	+21.785%
2024-08-14	27.250	27.5600	27.130000	27.56	+1.585%	249,200	+21.299%
2024-08-13	26.780	27.1950	26.540000	27.13	+1.458%	283,596	+23.222%
2024-08-12	27.000	27.0700	26.520000	26.74	-1.036%	205,619	+25.019%
2024-08-09	27.080	27.0800	26.580000	27.02	-0.479%	286,032	+23.723%
2024-08-08	27.690	27.8900	27.140000	27.15	-1.879%	314,393	+23.131%
2024-08-07	26.950	27.8300	26.650000	27.67	+3.016%	280,421	+20.817%
2024-08-06	26.900	27.2300	26.620000	26.86	+0.374%	494,058	+24.460%
2024-08-05	26.680	26.9990	25.610000	26.76	-1.870%	458,333	+24.925%
2024-08-02	25.910	27.6500	25.320000	27.27	+10.809%	600,207	+22.589%
2024-08-01	25.110	25.2300	24.240000	24.61	-1.756%	273,897	+35.839%
2024-07-31	24.730	25.3300	24.540000	25.05	+1.335%	210,419	+33.453%
2024-07-30	24.400	24.7600	24.375000	24.72	+1.270%	246,587	+35.235%
2024-07-29	24.440	24.4400	24.190000	24.41	+0.205%	238,812	+36.952%
2024-07-26	24.090	24.3700	23.952500	24.36	+2.010%	216,082	+37.233%
2024-07-25	23.690	24.1400	23.590000	23.88	+1.401%	144,458	+39.992%
2024-07-24	23.580	23.8178	23.500000	23.55	-0.381%	151,372	+41.953%
2024-07-23	23.590	23.8500	23.230000	23.64	+0.042%	184,795	+41.413%
2024-07-22	23.370	23.7000	23.100000	23.63	+0.725%	185,436	+41.473%
2024-07-19	23.590	23.7250	23.240000	23.46	-1.346%	180,831	+42.498%
2024-07-18	23.340	23.9000	23.340000	23.78	+0.848%	397,974	+40.580%
2024-07-17	22.340	23.6200	22.340000	23.58	+5.362%	376,597	+41.773%
2024-07-16	22.180	22.5300	22.180000	22.38	+1.405%	321,627	+49.374%
2024-07-15	22.390	22.4600	22.050000	22.07	-0.630%	223,826	+51.473%
2024-07-12	22.220	22.3700	22.025000	22.21	+0.817%	203,811	+50.518%
2024-07-11	21.720	22.0400	21.710000	22.03	+2.800%	250,113	+51.748%
2024-07-10	21.320	21.5600	21.300000	21.43	+0.847%	201,767	+55.996%
2024-07-09	21.270	21.5300	21.230000	21.25	-0.328%	209,832	+57.318%
2024-07-08	21.520	21.7300	21.300000	21.32	-0.420%	228,690	+56.801%
2024-07-05	21.750	21.7500	21.330000	21.41	-1.699%	266,636	+56.142%
2024-07-03	22.180	22.2200	21.780000	21.78	-1.493%	111,012	+53.489%
2024-07-02	21.790	22.1200	21.690000	22.11	+1.796%	332,761	+51.199%
2024-07-01	21.850	22.0100	21.630000	21.72	-0.595%	362,536	+53.913%
2024-06-28	22.130	22.1400	21.680000	21.85	-0.591%	584,339	+52.998%
2024-06-27	22.120	22.1800	21.910000	21.98	-0.543%	152,077	+52.093%
2024-06-26	21.980	22.1300	21.810000	22.10	+0.181%	208,154	+51.267%
2024-06-25	22.190	22.3050	21.921500	22.06	-1.253%	219,650	+51.541%
2024-06-24	22.390	22.6600	22.270000	22.34	+0.450%	270,731	+49.642%
2024-06-21	22.000	22.4900	21.995000	22.24	+1.183%	1,229,546	+50.315%
2024-06-20	21.630	22.3400	21.500000	21.98	+2.233%	341,195	+52.093%
2024-06-18	21.710	21.8600	21.410000	21.50	-1.240%	356,708	+55.488%
2024-06-17	21.860	21.8600	21.580000	21.77	-0.412%	374,972	+53.560%
2024-06-14	22.040	22.0850	21.800000	21.86	-1.131%	210,975	+52.928%
2024-06-13	22.340	22.3723	22.070000	22.11	-1.602%	254,385	+51.199%
2024-06-12	22.850	22.8600	22.450000	22.47	-0.487%	257,357	+48.776%
2024-06-11	22.500	22.5800	22.180000	22.58	+0.669%	226,237	+48.051%
2024-06-10	22.560	22.6800	22.220000	22.43	-0.840%	241,381	+49.041%
2024-06-07	22.860	23.0300	22.540000	22.62	-1.481%	218,909	+47.790%
2024-06-06	22.800	23.1500	22.750000	22.96	+0.702%	224,319	+45.601%
2024-06-05	23.170	23.1700	22.620000	22.80	-1.893%	478,523	+46.623%
2024-06-04	23.220	23.2500	22.940000	23.24	-0.129%	373,000	+43.847%
2024-06-03	23.480	23.5000	22.940000	23.27	-0.385%	312,423	+43.661%
2024-05-31	23.060	23.3700	23.000000	23.36	+1.698%	265,188	+43.108%
2024-05-30	22.910	23.0300	22.790000	22.97	+0.790%	170,599	+45.538%
2024-05-29	23.050	23.2000	22.660000	22.79	-1.555%	256,245	+46.687%
2024-05-28	23.230	23.3100	23.030000	23.15	-0.473%	170,142	+44.406%
2024-05-24	23.360	23.4400	23.150000	23.26	-0.086%	135,361	+43.723%
2024-05-23	23.640	23.6400	23.075000	23.28	-1.855%	216,195	+43.600%
2024-05-22	23.620	23.8200	23.550000	23.72	+0.338%	273,541	+40.936%
2024-05-21	23.600	23.8050	23.510000	23.64	+0.212%	181,984	+41.413%
2024-05-20	24.250	24.4546	23.580000	23.59	-2.962%	253,194	+41.713%
2024-05-17	24.420	24.5100	24.200000	24.31	-0.694%	131,036	+37.515%
2024-05-16	24.310	24.5700	24.165000	24.48	+1.241%	171,422	+36.560%
2024-05-15	24.370	24.4800	23.900000	24.18	-1.225%	191,459	+38.255%
2024-05-14	24.760	24.8600	24.250000	24.48	0.000%	144,324	+36.560%
2024-05-13	24.620	24.7199	24.420000	24.48	+0.041%	174,923	+36.560%
2024-05-10	24.290	24.5200	24.050000	24.47	+0.493%	163,358	+36.616%
2024-05-09	24.080	24.4400	24.080000	24.35	+0.912%	148,968	+37.290%
2024-05-08	24.480	24.5050	24.110000	24.13	-0.863%	118,627	+38.541%
2024-05-07	24.450	24.5900	24.300000	24.34	-0.775%	198,463	+37.346%
2024-05-06	24.690	24.8900	24.485000	24.53	+0.041%	209,426	+36.282%
2024-05-03	25.280	25.6350	23.800000	24.52	-5.801%	330,177	+36.338%
2024-05-02	26.070	26.2700	25.900000	26.03	+0.424%	142,283	+28.429%
2024-05-01	25.590	26.2950	25.590000	25.92	+1.369%	147,674	+28.974%
2024-04-30	25.710	25.8100	25.530000	25.57	-0.545%	213,016	+30.739%
2024-04-29	25.600	25.9800	25.590000	25.71	+0.351%	112,906	+30.027%
2024-04-26	25.640	25.9000	25.590000	25.62	-0.466%	136,864	+30.484%
2024-04-25	26.000	26.0500	25.660000	25.74	-1.114%	130,511	+29.876%
2024-04-24	25.760	26.0800	25.750000	26.03	+0.192%	158,837	+28.429%
2024-04-23	25.780	26.1150	25.780000	25.98	+0.464%	139,623	+28.676%
2024-04-22	25.860	26.0400	25.750000	25.86	+0.310%	165,773	+29.273%
2024-04-19	25.330	25.8600	25.330000	25.78	+1.656%	185,538	+29.674%
2024-04-18	24.990	25.3900	24.990000	25.36	+2.093%	139,964	+31.822%
2024-04-17	25.000	25.1500	24.820000	24.84	-0.281%	117,899	+34.581%
2024-04-16	24.800	24.9900	24.630000	24.91	-0.080%	145,470	+34.203%
2024-04-15	25.070	25.1600	24.790000	24.93	0.000%	108,348	+34.095%
2024-04-12	25.180	25.1824	24.862700	24.93	-1.189%	133,420	+34.095%
2024-04-11	25.200	25.4500	24.920000	25.23	+0.438%	145,633	+32.501%
2024-04-10	25.500	25.5000	24.820000	25.12	-2.143%	170,542	+33.081%
2024-04-09	25.750	25.8200	25.520000	25.67	+0.039%	133,553	+30.230%
2024-04-08	25.490	25.9000	25.490000	25.66	+1.103%	171,762	+30.281%
2024-04-05	25.460	25.4700	25.035000	25.38	-0.197%	254,447	+31.718%
2024-04-04	25.620	25.6600	25.340000	25.43	+0.236%	169,762	+31.459%
2024-04-03	25.450	25.6100	25.080000	25.37	-0.471%	203,924	+31.770%
2024-04-02	25.400	25.5900	25.230100	25.49	+0.157%	214,746	+31.149%
2024-04-01	25.910	25.9100	25.390000	25.45	-1.775%	195,554	+31.356%
2024-03-28	26.090	26.3900	25.850000	25.91	-0.461%	309,617	+29.024%
2024-03-27	25.610	26.0300	25.590000	26.03	+2.078%	196,398	+28.429%
2024-03-26	25.520	25.6200	25.130000	25.50	+0.512%	206,217	+31.098%
2024-03-25	25.460	25.5300	25.190000	25.37	+0.635%	186,951	+31.770%
2024-03-22	25.330	25.3600	25.140100	25.21	+0.079%	129,772	+32.606%
2024-03-21	25.200	25.3000	25.020000	25.19	+0.279%	243,968	+32.711%
2024-03-20	24.960	25.1200	24.620000	25.12	+0.400%	224,086	+33.081%
2024-03-19	24.610	25.0200	24.450000	25.02	+1.707%	203,398	+33.613%
2024-03-18	24.780	24.9800	24.570000	24.60	-1.165%	297,146	+35.894%
2024-03-15	24.170	25.3200	24.040000	24.89	+2.597%	1,109,458	+34.311%
2024-03-14	24.590	24.6800	24.110000	24.26	-1.781%	226,562	+37.799%
2024-03-13	24.750	24.9600	24.600000	24.70	-0.242%	186,770	+35.344%
2024-03-12	24.600	24.8900	24.560000	24.76	+0.528%	151,079	+35.016%
2024-03-11	24.750	24.9000	24.340000	24.63	-0.525%	187,413	+35.729%
2024-03-08	24.480	24.7800	24.480000	24.76	+1.185%	162,203	+35.016%
2024-03-07	24.280	24.5400	24.220000	24.47	+0.907%	186,339	+36.616%
2024-03-06	24.000	24.3800	23.985000	24.25	+0.124%	254,317	+37.856%
2024-03-05	24.350	24.6100	24.140000	24.22	-1.264%	270,721	+38.026%
2024-03-04	24.380	24.6300	24.259700	24.53	+0.657%	206,759	+36.282%
2024-03-01	24.060	24.4900	23.900000	24.37	+1.839%	225,932	+37.177%
2024-02-29	23.830	24.0100	23.500000	23.93	+1.227%	327,211	+39.699%
2024-02-28	23.270	23.8000	23.270000	23.64	+1.546%	257,501	+41.413%
2024-02-27	23.360	23.8400	23.070000	23.28	+0.431%	302,373	+43.600%
2024-02-26	23.260	23.5533	22.317900	23.18	-3.094%	428,802	+44.219%
2024-02-23	23.870	24.1500	23.830000	23.92	-0.209%	184,564	+39.758%
2024-02-22	23.860	24.1200	23.650000	23.97	-0.374%	193,298	+39.466%
2024-02-21	23.980	24.1900	23.890000	24.06	+0.585%	132,663	+38.944%
2024-02-20	23.740	24.0900	23.615000	23.92	+0.631%	209,432	+39.758%
2024-02-16	23.950	24.0700	23.760000	23.77	-1.614%	186,347	+40.639%
2024-02-15	23.860	24.2300	23.860000	24.16	+1.513%	177,012	+38.369%
2024-02-14	23.650	23.9100	23.530000	23.80	+1.234%	181,483	+40.462%
2024-02-13	23.860	23.8600	23.300000	23.51	-2.851%	203,318	+42.195%
2024-02-12	23.850	24.4204	23.820000	24.20	+1.766%	189,946	+38.140%
2024-02-09	23.830	23.9800	23.540000	23.78	-0.544%	287,455	+40.580%
2024-02-08	23.780	23.9400	23.650000	23.91	-0.042%	194,668	+39.816%
2024-02-07	24.450	24.4500	23.850000	23.92	-1.442%	176,350	+39.758%
2024-02-06	23.790	24.5190	23.774900	24.27	+2.018%	164,488	+37.742%
2024-02-05	24.390	24.3900	23.780000	23.79	-3.017%	179,519	+40.521%
2024-02-02	24.430	24.5700	24.130000	24.53	-0.446%	293,822	+36.282%
2024-02-01	24.650	24.8500	24.460000	24.64	+0.244%	332,608	+35.674%
2024-01-31	25.040	25.2500	24.580000	24.58	-1.837%	207,582	+36.005%
2024-01-30	24.930	25.1700	24.930000	25.04	0.000%	111,066	+33.506%
2024-01-29	25.190	25.2400	24.940000	25.04	-0.279%	131,719	+33.506%
2024-01-26	25.360	25.3600	24.928000	25.11	-0.318%	108,259	+33.134%
2024-01-25	25.150	25.2000	24.810000	25.19	+1.002%	142,977	+32.711%
2024-01-24	25.290	25.2900	24.800000	24.94	-0.717%	151,065	+34.042%
2024-01-23	25.360	25.4899	25.080000	25.12	+0.080%	194,694	+33.081%
2024-01-22	25.000	25.2400	24.870000	25.10	+0.400%	212,161	+33.187%
2024-01-19	25.240	25.2400	24.770000	25.00	-0.596%	208,010	+33.720%
2024-01-18	25.210	25.3200	24.950000	25.15	-0.079%	199,957	+32.922%
2024-01-17	25.000	25.3300	24.911900	25.17	+0.199%	245,490	+32.817%
2024-01-16	25.670	25.6700	25.080000	25.12	-2.028%	290,902	+33.081%
2024-01-12	26.200	26.2000	25.560000	25.64	-0.620%	222,490	+30.382%
2024-01-11	25.760	25.9500	25.590000	25.80	+0.116%	292,105	+29.574%
2024-01-10	25.700	26.0550	25.650000	25.77	+0.272%	222,834	+29.724%
2024-01-09	26.980	27.1500	25.540000	25.70	-5.341%	417,279	+30.078%
2024-01-08	27.090	27.4350	27.050000	27.15	+0.185%	160,967	+23.131%
2024-01-05	27.140	27.6000	26.800000	27.10	-0.769%	193,658	+23.358%
2024-01-04	27.490	27.5300	26.550000	27.31	0.000%	203,324	+22.409%
2024-01-03	27.640	27.8700	27.160000	27.31	-1.051%	319,213	+22.409%
2024-01-02	26.290	27.6300	26.270000	27.60	+5.143%	451,620	+21.123%
2023-12-29	26.200	26.3600	26.120000	26.25	-0.266%	174,544	+27.352%
2023-12-28	26.270	26.4650	26.110000	26.32	+0.190%	109,638	+27.014%
2023-12-27	26.440	26.5200	26.240000	26.27	-0.492%	144,737	+27.255%
2023-12-26	26.100	26.4700	25.895000	26.40	+1.382%	98,047	+26.629%
2023-12-22	25.970	26.3550	25.970000	26.04	+0.657%	100,917	+28.379%
2023-12-21	25.520	25.8900	25.390000	25.87	+1.451%	150,577	+29.223%
2023-12-20	25.720	26.0500	25.140100	25.50	-0.894%	320,392	+31.098%
2023-12-19	25.270	25.7600	25.260000	25.73	+2.469%	175,545	+29.926%
2023-12-18	24.950	25.2350	24.760000	25.11	+0.561%	179,355	+33.134%
2023-12-15	25.240	25.3400	24.810000	24.97	-0.676%	693,454	+33.881%
2023-12-14	25.460	25.7700	25.010000	25.14	-0.711%	226,984	+32.975%
2023-12-13	24.380	25.3950	24.310000	25.32	+3.813%	209,712	+32.030%
2023-12-12	24.120	24.4600	23.920000	24.39	+0.785%	209,743	+37.064%
2023-12-11	23.870	24.3250	23.870000	24.20	+1.468%	182,398	+38.140%
2023-12-08	24.320	24.3200	23.740000	23.85	-1.892%	167,431	+40.168%
2023-12-07	23.750	24.3100	23.523000	24.31	+2.791%	182,048	+37.515%
2023-12-06	23.830	23.9700	23.560000	23.65	-0.755%	192,135	+41.353%
2023-12-05	23.850	24.1200	23.667500	23.83	0.000%	215,877	+40.285%
2023-12-04	23.250	23.8400	23.250000	23.83	+2.627%	390,283	+40.285%
2023-12-01	22.790	23.4100	22.630000	23.22	+1.842%	369,625	+43.971%
2023-11-30	23.060	23.1300	22.720000	22.80	-0.913%	304,709	+46.623%
2023-11-29	23.270	23.4699	22.890000	23.01	-1.202%	170,042	+45.285%
2023-11-28	23.350	23.3800	23.220000	23.29	-0.257%	125,013	+43.538%
2023-11-27	23.360	23.5150	23.110000	23.35	-0.426%	228,790	+43.169%
2023-11-24	23.410	23.5800	23.345000	23.45	+0.514%	39,046	+42.559%