Dark

CCU
Compania Cervecerias Unidas S.A.
stock NYSE ADR

At Close

May 12, 2025 3:59:55 PM EDT

14.59USD-1.652%(-0.24)367,632

14.55Bid 14.59Ask 0.04Spread

Pre-market

May 12, 2025 8:00:30 AM EDT

14.99USD+1.079%(+0.16)300

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	14.85	14.8500	14.5100	14.59	-1.618%	367,632	0.000%
2025-05-09	14.84	15.1200	14.7250	14.83	-0.202%	328,223	-1.618%
2025-05-08	15.16	15.1700	14.3497	14.86	-3.003%	435,011	-1.817%
2025-05-07	15.57	15.5700	15.2600	15.32	-1.034%	241,555	-4.765%
2025-05-06	15.36	15.5300	15.2750	15.48	+0.324%	231,657	-5.749%
2025-05-05	15.47	15.5110	15.3100	15.43	0.000%	101,839	-5.444%
2025-05-02	15.30	15.4800	15.0900	15.43	+1.513%	167,339	-5.444%
2025-05-01	15.31	15.3100	15.0100	15.20	-0.131%	139,881	-4.013%
2025-04-30	15.31	15.3100	15.0614	15.22	-1.040%	136,951	-4.139%
2025-04-29	15.04	15.4300	15.0310	15.38	+1.787%	203,672	-5.137%
2025-04-28	15.37	15.3700	15.0500	15.11	-1.756%	124,687	-3.441%
2025-04-25	15.53	15.7500	15.2020	15.38	-1.093%	132,385	-5.137%
2025-04-24	15.14	15.7000	15.1400	15.55	+0.517%	258,431	-6.174%
2025-04-23	15.55	15.5800	15.2200	15.47	+0.259%	134,442	-5.688%
2025-04-22	15.37	15.4800	15.2700	15.43	+1.513%	152,062	-5.444%
2025-04-21	15.34	15.4500	14.9800	15.20	-0.718%	111,245	-4.013%
2025-04-17	15.15	15.3250	14.9500	15.31	+1.728%	170,682	-4.703%
2025-04-16	15.19	15.1900	14.9062	15.05	-0.922%	126,821	-3.056%
2025-04-15	15.14	15.4200	15.0700	15.19	-0.066%	182,177	-3.950%
2025-04-14	15.16	15.3000	15.0200	15.20	+1.877%	236,962	-4.013%
2025-04-11	14.49	14.9600	14.2100	14.92	+4.263%	265,520	-2.212%
2025-04-10	14.40	14.5400	14.0900	14.31	-1.037%	450,395	+1.957%
2025-04-09	13.51	14.5400	13.4300	14.46	+7.032%	999,670	+0.899%
2025-04-08	14.10	14.2100	13.4500	13.51	-2.736%	321,858	+7.994%
2025-04-07	14.12	14.5100	13.7300	13.89	-5.381%	552,477	+5.040%
2025-04-04	15.14	15.1400	14.5000	14.68	-5.897%	485,754	-0.613%
2025-04-03	15.13	15.6700	15.1300	15.60	+2.902%	296,719	-6.474%
2025-04-02	15.33	15.4000	15.1200	15.16	-1.366%	269,937	-3.760%
2025-04-01	15.14	15.4275	15.0500	15.37	+1.118%	318,952	-5.075%
2025-03-31	15.31	15.3500	15.1900	15.20	-0.783%	228,894	-4.013%
2025-03-28	15.47	15.5754	15.2000	15.32	-1.921%	230,333	-4.765%
2025-03-27	15.42	15.6450	15.3200	15.62	+1.759%	352,361	-6.594%
2025-03-26	15.32	15.4250	15.2400	15.35	-0.647%	171,103	-4.951%
2025-03-25	15.33	15.4500	15.2400	15.45	+2.454%	381,455	-5.566%
2025-03-24	15.26	15.4100	15.0700	15.08	-1.695%	221,285	-3.249%
2025-03-21	15.10	15.3600	14.9700	15.34	+0.921%	345,739	-4.889%
2025-03-20	15.20	15.2300	15.0700	15.20	-1.235%	279,400	-4.013%
2025-03-19	15.08	15.4000	14.9700	15.39	+1.988%	267,825	-5.198%
2025-03-18	14.97	15.0900	14.8550	15.09	+1.275%	164,282	-3.313%
2025-03-17	14.72	14.9700	14.5400	14.90	+1.223%	117,695	-2.081%
2025-03-14	14.78	14.8400	14.6300	14.72	+0.478%	106,368	-0.883%
2025-03-13	14.49	14.7200	14.3700	14.65	+0.137%	140,185	-0.410%
2025-03-12	14.30	14.6500	14.1600	14.63	+2.379%	187,946	-0.273%
2025-03-11	14.48	14.6500	14.1250	14.29	-1.176%	321,848	+2.099%
2025-03-10	14.74	14.9199	14.3300	14.46	-3.278%	303,212	+0.899%
2025-03-07	14.68	15.1000	14.6800	14.95	+1.082%	332,292	-2.408%
2025-03-06	14.60	14.7900	14.6000	14.79	+1.510%	192,478	-1.352%
2025-03-05	14.24	14.6050	14.2000	14.57	+3.407%	250,808	+0.137%
2025-03-04	13.91	14.1300	13.7000	14.09	+1.221%	209,650	+3.549%
2025-03-03	14.00	14.1000	13.8250	13.92	-0.215%	151,717	+4.813%
2025-02-28	13.92	14.0952	13.8200	13.95	+0.504%	177,451	+4.588%
2025-02-27	13.80	14.1400	13.6100	13.88	+0.580%	423,050	+5.115%
2025-02-26	13.30	13.9300	13.2300	13.80	+5.505%	1,018,918	+5.725%
2025-02-25	13.14	13.1400	12.9900	13.08	+0.770%	209,904	+11.544%
2025-02-24	12.99	13.0400	12.8900	12.98	+0.232%	169,877	+12.404%
2025-02-21	13.08	13.1400	12.9200	12.95	-0.538%	66,200	+12.664%
2025-02-20	12.75	13.0700	12.7500	13.02	+1.798%	116,054	+12.058%
2025-02-19	12.65	12.8100	12.5650	12.79	+1.107%	185,003	+14.073%
2025-02-18	12.98	12.9800	12.5950	12.65	-2.767%	168,965	+15.336%
2025-02-14	13.00	13.0800	12.9950	13.01	+0.463%	111,854	+12.145%
2025-02-13	12.84	12.9750	12.7300	12.95	+0.465%	131,066	+12.664%
2025-02-12	12.74	12.9200	12.7400	12.89	+0.861%	104,650	+13.189%
2025-02-11	12.63	12.7800	12.5600	12.78	+2.077%	155,300	+14.163%
2025-02-10	12.60	12.6850	12.5150	12.52	-0.398%	63,897	+16.534%
2025-02-07	12.65	12.6500	12.4850	12.57	-0.554%	46,580	+16.070%
2025-02-06	12.48	12.6690	12.4800	12.64	+1.853%	111,424	+15.427%
2025-02-05	12.25	12.4100	12.0250	12.41	+1.888%	111,526	+17.566%
2025-02-04	11.97	12.2150	11.7900	12.18	+2.010%	104,986	+19.787%
2025-02-03	11.98	12.0200	11.8600	11.94	-1.647%	117,693	+22.194%
2025-01-31	12.06	12.2600	12.0200	12.14	+0.248%	141,300	+20.181%
2025-01-30	12.05	12.1400	11.9700	12.11	+1.339%	127,659	+20.479%
2025-01-29	11.84	11.9750	11.7950	11.95	+0.759%	113,315	+22.092%
2025-01-28	11.80	11.8700	11.7000	11.86	-0.084%	106,828	+23.019%
2025-01-27	11.96	12.0300	11.7900	11.87	-1.330%	77,482	+22.915%
2025-01-24	11.95	12.0800	11.9100	12.03	+0.754%	116,766	+21.280%
2025-01-23	11.86	11.9698	11.7800	11.94	+0.675%	107,612	+22.194%
2025-01-22	11.88	11.9700	11.8300	11.86	0.000%	84,695	+23.019%
2025-01-21	11.69	11.8600	11.6450	11.86	+1.715%	97,677	+23.019%
2025-01-17	11.56	11.6900	11.4700	11.66	+0.865%	213,505	+25.129%
2025-01-16	11.55	11.5700	11.4100	11.56	0.000%	107,778	+26.211%
2025-01-15	11.75	11.8200	11.5500	11.56	-1.281%	125,943	+26.211%
2025-01-14	11.66	11.7600	11.5800	11.71	+0.515%	92,161	+24.594%
2025-01-13	11.47	11.7600	11.4700	11.65	+0.345%	248,366	+25.236%
2025-01-10	11.42	11.7200	11.2500	11.61	+0.869%	313,074	+25.668%
2025-01-08	11.42	11.6400	11.4200	11.51	-0.433%	92,936	+26.759%
2025-01-07	11.44	11.6900	11.4400	11.56	+1.404%	149,611	+26.211%
2025-01-06	11.21	11.4400	11.1900	11.40	+1.604%	206,258	+27.982%
2025-01-03	11.39	11.4400	11.2100	11.22	-1.665%	133,872	+30.036%
2025-01-02	11.35	11.4500	11.3150	11.41	+0.706%	160,166	+27.870%
2024-12-31	11.24	11.3600	11.1500	11.33	+0.177%	86,831	+28.773%
2024-12-30	11.38	11.4600	11.0600	11.31	-1.652%	142,097	+29.001%
2024-12-27	11.50	11.5900	11.4700	11.50	-0.691%	56,375	+26.870%
2024-12-26	11.53	11.6700	11.5300	11.58	+0.173%	49,274	+25.993%
2024-12-24	11.54	11.6300	11.5200	11.56	-0.345%	42,741	+26.211%
2024-12-23	11.58	11.6300	11.4800	11.60	-0.600%	126,156	+25.776%
2024-12-20	11.73	11.8200	11.6200	11.67	+0.430%	153,384	+25.021%
2024-12-19	11.61	11.7800	11.5700	11.62	+0.259%	205,614	+25.559%
2024-12-18	11.43	11.9700	11.3200	11.59	+2.115%	749,761	+25.884%
2024-12-17	11.48	11.5600	11.3400	11.35	-0.873%	728,500	+28.546%
2024-12-16	11.71	11.7500	11.4300	11.45	-2.801%	337,482	+27.424%
2024-12-13	11.87	11.9600	11.7400	11.78	+0.512%	343,973	+23.854%
2024-12-12	11.79	11.8000	11.6700	11.72	-0.085%	125,084	+24.488%
2024-12-11	11.70	11.8300	11.6000	11.73	+0.860%	120,620	+24.382%
2024-12-10	11.66	11.7300	11.6100	11.63	-0.086%	135,255	+25.451%
2024-12-09	11.46	11.7100	11.4600	11.64	+1.659%	284,181	+25.344%
2024-12-06	11.55	11.5900	11.3900	11.45	-0.694%	59,947	+27.424%
2024-12-05	11.43	11.5800	11.4100	11.53	+0.699%	83,067	+26.539%
2024-12-04	11.51	11.6000	11.3850	11.45	-0.521%	185,475	+27.424%
2024-12-03	11.43	11.5350	11.3300	11.51	+1.320%	606,021	+26.759%
2024-12-02	11.38	11.4700	11.2900	11.36	-0.873%	241,446	+28.433%
2024-11-29	11.33	11.6000	11.3300	11.46	+1.237%	84,241	+27.312%
2024-11-27	11.11	11.3500	11.1100	11.32	+1.707%	185,284	+28.887%
2024-11-26	11.11	11.3450	11.1000	11.13	+0.724%	237,219	+31.087%
2024-11-25	11.03	11.2000	11.0100	11.05	+1.283%	138,464	+32.036%
2024-11-22	10.84	10.9600	10.7800	10.91	-1.445%	89,555	+33.731%
2024-11-21	10.94	11.1150	10.8900	11.07	+1.188%	92,328	+31.798%
2024-11-20	11.00	11.0300	10.8925	10.94	+0.183%	90,376	+33.364%
2024-11-19	10.91	11.0650	10.9100	10.92	-0.817%	97,904	+33.608%
2024-11-18	10.91	11.0800	10.8600	11.01	+1.756%	121,059	+32.516%
2024-11-15	10.77	10.8500	10.7400	10.82	+0.185%	103,865	+34.843%
2024-11-14	10.96	10.9900	10.7800	10.80	-0.277%	124,082	+35.093%
2024-11-13	10.69	10.9300	10.6800	10.83	+0.838%	128,005	+34.718%
2024-11-12	10.69	10.8000	10.6502	10.74	-1.287%	133,244	+35.847%
2024-11-11	11.01	11.0100	10.8300	10.88	-2.246%	86,832	+34.099%
2024-11-08	11.26	11.2700	10.9900	11.13	-1.938%	71,083	+31.087%
2024-11-07	11.25	11.5300	11.2500	11.35	+3.182%	186,259	+28.546%
2024-11-06	10.82	11.1000	10.7900	11.00	-0.722%	169,675	+32.636%
2024-11-05	11.26	11.2600	11.0550	11.08	-1.336%	130,613	+31.679%
2024-11-04	11.10	11.3500	11.1000	11.23	+3.598%	117,365	+29.920%
2024-11-01	10.95	10.9500	10.7200	10.84	-0.092%	85,911	+34.594%
2024-10-31	11.10	11.1000	10.8200	10.85	-1.543%	123,404	+34.470%
2024-10-30	11.32	11.3200	11.0100	11.02	-2.822%	199,416	+32.396%
2024-10-29	11.47	11.5650	11.3250	11.34	-1.818%	128,199	+28.660%
2024-10-28	11.51	11.6300	11.5100	11.55	+0.697%	74,169	+26.320%
2024-10-25	11.61	11.6300	11.4200	11.47	-1.460%	94,433	+27.201%
2024-10-24	11.61	11.6400	11.5650	11.64	0.000%	110,622	+25.344%
2024-10-23	11.55	11.6900	11.5300	11.64	+0.779%	107,847	+25.344%
2024-10-22	11.34	11.6400	11.3100	11.55	+1.673%	214,628	+26.320%
2024-10-21	11.14	11.4200	11.1400	11.36	+0.978%	78,730	+28.433%
2024-10-18	11.09	11.3450	11.0600	11.25	+0.897%	93,447	+29.689%
2024-10-17	11.23	11.2300	11.0900	11.15	-1.762%	205,225	+30.852%
2024-10-16	11.05	11.3500	11.0500	11.35	+2.252%	171,546	+28.546%
2024-10-15	11.24	11.2900	11.1000	11.10	-2.203%	193,877	+31.441%
2024-10-14	11.16	11.3500	11.1400	11.35	+1.069%	118,564	+28.546%
2024-10-11	11.24	11.4000	11.2100	11.23	-0.531%	92,646	+29.920%
2024-10-10	11.10	11.3600	11.0900	11.29	+1.165%	137,680	+29.229%
2024-10-09	10.98	11.1650	10.9800	11.16	+2.011%	81,953	+30.735%
2024-10-08	11.03	11.0600	10.8900	10.94	-1.441%	185,467	+33.364%
2024-10-07	11.18	11.1900	11.0700	11.10	-0.716%	46,618	+31.441%
2024-10-04	11.00	11.2400	11.0000	11.18	+0.903%	95,352	+30.501%
2024-10-03	11.20	11.2000	11.0000	11.08	-2.207%	101,125	+31.679%
2024-10-02	11.62	11.6297	11.2800	11.33	-2.747%	68,104	+28.773%
2024-10-01	11.62	11.7000	11.5250	11.65	+0.172%	181,717	+25.236%
2024-09-30	11.77	11.8200	11.6100	11.63	-0.343%	206,493	+25.451%
2024-09-27	11.67	11.7300	11.5900	11.67	+0.690%	238,584	+25.021%
2024-09-26	11.29	11.6050	11.2800	11.59	+5.845%	287,917	+25.884%
2024-09-25	10.88	11.0000	10.8000	10.95	+1.671%	386,133	+33.242%
2024-09-24	10.72	10.8750	10.7200	10.77	+2.474%	200,925	+35.469%
2024-09-23	10.35	10.5600	10.3500	10.51	+2.838%	442,957	+38.820%
2024-09-20	10.34	10.3400	10.0300	10.22	-1.919%	211,100	+42.759%
2024-09-19	10.42	10.5000	10.3000	10.42	+0.871%	82,424	+40.019%
2024-09-18	10.30	10.4700	10.2500	10.33	-0.386%	64,776	+41.239%
2024-09-17	10.62	10.6550	10.3400	10.37	-3.084%	129,481	+40.694%
2024-09-16	10.59	10.7800	10.5450	10.70	+1.808%	394,181	+36.355%
2024-09-13	10.39	10.6100	10.3900	10.51	+2.138%	476,455	+38.820%
2024-09-12	10.33	10.4800	10.1900	10.29	+1.280%	3,095,765	+41.788%
2024-09-11	10.13	10.2100	10.1200	10.16	+0.495%	311,225	+43.602%
2024-09-10	10.30	10.4200	10.1000	10.11	-2.224%	267,903	+44.313%
2024-09-09	10.52	10.5550	10.3400	10.34	-1.053%	152,852	+41.103%
2024-09-06	10.80	10.8000	10.4200	10.45	-2.428%	141,198	+39.617%
2024-09-05	10.71	10.8100	10.6550	10.71	-1.017%	205,358	+36.228%
2024-09-04	10.92	11.0000	10.7600	10.82	-1.097%	79,695	+34.843%
2024-09-03	11.16	11.3150	10.8900	10.94	-2.321%	83,752	+33.364%
2024-08-30	11.38	11.4950	11.1000	11.20	-1.060%	61,024	+30.268%
2024-08-29	11.39	11.5500	11.2100	11.32	-1.480%	263,052	+28.887%
2024-08-28	11.69	11.6900	11.3750	11.49	-1.034%	83,689	+26.980%
2024-08-27	11.45	11.6100	11.4500	11.61	+0.957%	80,349	+25.668%
2024-08-26	11.29	11.6699	11.2900	11.50	-1.625%	144,676	+26.870%
2024-08-23	11.55	11.7400	11.5000	11.69	+0.602%	52,724	+24.808%
2024-08-22	11.74	11.7680	11.5700	11.62	-0.428%	58,883	+25.559%
2024-08-21	11.64	11.7000	11.5400	11.67	+0.603%	71,394	+25.021%
2024-08-20	11.68	11.7100	11.4602	11.60	-0.429%	72,615	+25.776%
2024-08-19	11.29	11.6500	11.2500	11.65	+2.824%	54,808	+25.236%
2024-08-16	11.34	11.4650	11.3000	11.33	-0.614%	76,568	+28.773%
2024-08-15	11.41	11.5285	11.3300	11.40	+0.264%	91,332	+27.982%
2024-08-14	11.39	11.5100	11.2900	11.37	+0.531%	142,393	+28.320%
2024-08-13	10.93	11.3400	10.9300	11.31	+2.076%	159,873	+29.001%
2024-08-12	10.99	11.1000	10.9800	11.08	+0.727%	121,291	+31.679%
2024-08-09	10.99	11.1150	10.8600	11.00	+0.273%	155,390	+32.636%
2024-08-08	10.00	10.9700	10.0000	10.97	+2.812%	288,776	+32.999%
2024-08-07	10.69	10.8261	10.6200	10.67	+0.660%	65,265	+36.739%
2024-08-06	10.52	10.7089	10.5200	10.60	+0.474%	83,638	+37.642%
2024-08-05	10.74	10.7800	10.4900	10.55	-3.477%	86,761	+38.294%
2024-08-02	10.80	10.9800	10.7000	10.93	+0.460%	69,470	+33.486%
2024-08-01	10.96	11.1800	10.8000	10.88	-0.911%	60,051	+34.099%
2024-07-31	10.93	11.1700	10.9000	10.98	+0.919%	60,518	+32.878%
2024-07-30	11.07	11.1550	10.8700	10.88	-1.538%	60,715	+34.099%
2024-07-29	11.15	11.1980	10.9800	11.05	-1.778%	76,023	+32.036%
2024-07-26	11.18	11.3680	11.1300	11.25	+1.169%	74,510	+29.689%
2024-07-25	11.47	11.5200	11.1200	11.12	-2.967%	126,244	+31.205%
2024-07-24	11.37	11.5600	11.3300	11.46	+1.147%	262,224	+27.312%
2024-07-23	11.72	11.7600	11.3300	11.33	-4.146%	134,313	+28.773%
2024-07-22	12.01	12.0300	11.8000	11.82	-1.005%	62,172	+23.435%
2024-07-19	12.17	12.2200	11.9300	11.94	-2.211%	92,316	+22.194%
2024-07-18	12.24	12.2650	12.1200	12.21	-0.408%	151,905	+19.492%
2024-07-17	12.16	12.4600	12.0900	12.26	-0.163%	100,657	+19.005%
2024-07-16	12.36	12.4300	12.1700	12.28	-0.406%	123,325	+18.811%
2024-07-15	12.20	12.5200	12.0300	12.33	+0.735%	63,773	+18.329%
2024-07-12	12.20	12.2950	12.1276	12.24	+0.658%	42,679	+19.199%
2024-07-11	12.25	12.4100	12.0000	12.16	+0.496%	151,653	+19.984%
2024-07-10	11.56	12.1400	11.5600	12.10	+4.671%	234,618	+20.579%
2024-07-09	11.57	11.6551	11.5100	11.56	-0.173%	221,824	+26.211%
2024-07-08	11.16	11.7000	11.1500	11.58	+4.513%	548,824	+25.993%
2024-07-05	11.25	11.3400	11.0600	11.08	-1.511%	103,174	+31.679%
2024-07-03	11.15	11.4400	11.1500	11.25	+0.897%	55,167	+29.689%
2024-07-02	11.06	11.1500	11.0150	11.15	0.000%	60,636	+30.852%
2024-07-01	11.21	11.3800	11.0800	11.15	-2.021%	91,901	+30.852%
2024-06-28	11.42	11.5500	11.3200	11.38	-0.263%	127,038	+28.207%
2024-06-27	11.37	11.4400	11.2600	11.41	+0.352%	98,009	+27.870%
2024-06-26	11.32	11.4200	11.2500	11.37	+0.798%	154,002	+28.320%
2024-06-25	11.28	11.3100	11.1999	11.28	+0.089%	55,922	+29.344%
2024-06-24	11.55	11.6400	11.2400	11.27	-2.255%	64,220	+29.459%
2024-06-21	11.52	11.6300	11.5000	11.53	0.000%	78,271	+26.539%
2024-06-20	11.74	11.7400	11.5000	11.53	-1.030%	45,714	+26.539%
2024-06-18	11.72	11.9300	11.6500	11.65	-0.427%	75,951	+25.236%
2024-06-17	11.69	11.7672	11.6400	11.70	+0.171%	38,588	+24.701%
2024-06-14	11.89	11.9500	11.6800	11.68	-2.341%	52,161	+24.914%
2024-06-13	12.01	12.1800	11.9400	11.96	-0.664%	34,760	+21.990%
2024-06-12	12.10	12.2200	12.0200	12.04	+0.333%	56,281	+21.179%
2024-06-11	12.05	12.0500	11.6000	12.00	-0.249%	106,113	+21.583%
2024-06-10	12.01	12.1500	12.0100	12.03	-0.414%	54,008	+21.280%
2024-06-07	12.50	12.5000	12.0700	12.08	-3.514%	27,342	+20.778%
2024-06-06	12.51	12.5700	12.4400	12.52	-0.159%	29,486	+16.534%
2024-06-05	12.65	12.6700	12.4850	12.54	-0.713%	36,195	+16.348%
2024-06-04	12.47	12.6900	12.4250	12.63	+0.477%	205,219	+15.519%
2024-06-03	12.59	12.6200	12.4800	12.57	+0.480%	73,518	+16.070%
2024-05-31	12.27	12.5200	12.2700	12.51	+1.707%	105,205	+16.627%
2024-05-30	12.25	12.4000	12.2300	12.30	-0.162%	58,782	+18.618%
2024-05-29	12.73	12.7300	12.3000	12.32	-3.825%	145,392	+18.425%
2024-05-28	12.99	13.0200	12.8100	12.81	-0.466%	135,756	+13.895%
2024-05-24	13.05	13.1099	12.8700	12.87	-1.228%	66,995	+13.364%
2024-05-23	13.02	13.2000	12.8800	13.03	-1.883%	128,241	+11.972%
2024-05-22	13.74	13.7400	13.2600	13.28	-3.136%	84,636	+9.864%
2024-05-21	13.65	13.7400	13.4800	13.71	+0.366%	56,605	+6.419%
2024-05-20	13.47	13.6900	13.4400	13.66	+1.110%	76,736	+6.808%
2024-05-17	13.46	13.5900	13.3940	13.51	+0.972%	116,351	+7.994%
2024-05-16	13.14	13.4200	13.0700	13.38	+1.749%	101,492	+9.043%
2024-05-15	12.97	13.1800	12.9100	13.15	+1.623%	97,974	+10.951%
2024-05-14	12.81	12.9500	12.7600	12.94	+1.173%	95,404	+12.751%
2024-05-13	12.51	12.9100	12.5100	12.79	+1.427%	85,872	+14.073%
2024-05-10	12.86	12.9790	12.6000	12.61	-1.484%	88,044	+15.702%
2024-05-09	12.64	13.0000	12.6400	12.80	+0.708%	148,811	+13.984%
2024-05-08	12.64	12.8150	12.6400	12.71	-0.392%	72,959	+14.792%
2024-05-07	12.77	12.8700	12.5600	12.76	-0.546%	50,117	+14.342%
2024-05-06	12.82	12.9500	12.7800	12.83	+0.391%	63,664	+13.718%
2024-05-03	12.53	12.8000	12.5300	12.78	+2.651%	55,681	+14.163%
2024-05-02	12.34	12.5700	12.2000	12.45	+1.882%	143,458	+17.189%
2024-05-01	12.09	12.4700	12.0650	12.22	+0.992%	56,495	+19.394%
2024-04-30	12.49	12.4900	12.1000	12.10	-3.277%	111,533	+20.579%
2024-04-29	12.24	12.5300	12.2300	12.51	+2.541%	60,922	+16.627%
2024-04-26	12.05	12.2700	12.0500	12.20	+1.413%	71,555	+19.590%
2024-04-25	11.82	12.1100	11.8200	12.03	+0.754%	69,194	+21.280%
2024-04-24	11.90	11.9750	11.8550	11.94	+0.336%	69,359	+22.194%
2024-04-23	11.68	11.9700	11.6000	11.90	-0.833%	127,113	+22.605%
2024-04-22	11.99	12.0600	11.9300	12.00	+0.587%	136,864	+21.583%
2024-04-19	11.83	11.9900	11.8300	11.93	+0.336%	92,045	+22.297%
2024-04-18	11.63	11.9900	11.6300	11.89	+2.236%	166,581	+22.708%
2024-04-17	11.78	11.8900	11.6050	11.63	-0.683%	281,228	+25.451%
2024-04-16	11.80	11.8200	11.6200	11.71	-1.348%	180,307	+24.594%
2024-04-15	12.22	12.4200	11.8700	11.87	-3.260%	152,039	+22.915%
2024-04-12	12.67	12.7500	12.2000	12.27	-3.765%	172,581	+18.908%
2024-04-11	12.22	12.7900	12.2200	12.75	+4.337%	224,034	+14.431%
2024-04-10	12.16	12.3100	12.0300	12.22	-1.053%	204,763	+19.394%
2024-04-09	12.34	12.4000	12.2500	12.35	+0.816%	81,618	+18.138%
2024-04-08	12.22	12.3900	12.2200	12.25	+0.245%	66,388	+19.102%
2024-04-05	12.32	12.3200	12.0900	12.22	-0.489%	118,217	+19.394%
2024-04-04	12.28	12.4750	12.2800	12.28	+1.153%	114,240	+18.811%
2024-04-03	11.96	12.2850	11.9600	12.14	+2.881%	129,873	+20.181%
2024-04-02	11.97	12.0100	11.8000	11.80	-1.993%	170,858	+23.644%
2024-04-01	11.94	12.0400	11.8400	12.04	+0.417%	165,337	+21.179%
2024-03-28	11.81	11.9900	11.8100	11.99	+1.267%	103,527	+21.685%
2024-03-27	11.87	11.9500	11.8400	11.84	+0.254%	168,249	+23.226%
2024-03-26	11.88	11.8980	11.7950	11.81	+0.170%	120,927	+23.539%
2024-03-25	11.81	11.9100	11.7809	11.79	-0.590%	154,078	+23.749%
2024-03-22	11.93	11.9600	11.8200	11.86	-0.836%	195,892	+23.019%
2024-03-21	12.08	12.0800	11.9400	11.96	-0.664%	149,982	+21.990%
2024-03-20	11.89	12.0900	11.8300	12.04	+0.333%	88,131	+21.179%
2024-03-19	11.97	12.0800	11.8650	12.00	+0.167%	177,616	+21.583%
2024-03-18	12.01	12.0700	11.9300	11.98	-0.416%	96,791	+21.786%
2024-03-15	12.06	12.0700	11.9450	12.03	+0.167%	83,713	+21.280%
2024-03-14	12.05	12.0500	11.9400	12.01	-0.908%	151,688	+21.482%
2024-03-13	11.94	12.1300	11.8500	12.12	+2.451%	89,035	+20.380%
2024-03-12	11.91	11.9100	11.7700	11.83	-0.421%	107,476	+23.331%
2024-03-11	11.72	11.9050	11.6800	11.88	+1.106%	176,285	+22.811%
2024-03-08	11.59	11.7700	11.5900	11.75	+2.620%	110,415	+24.170%
2024-03-07	11.31	11.4500	11.2300	11.45	+1.868%	89,795	+27.424%
2024-03-06	11.35	11.3500	11.1900	11.24	+0.178%	190,452	+29.804%
2024-03-05	11.28	11.3600	11.1500	11.22	-1.319%	322,709	+30.036%
2024-03-04	11.67	11.7500	11.3200	11.37	-3.152%	266,617	+28.320%
2024-03-01	11.68	11.8050	11.5700	11.74	+0.946%	129,085	+24.276%
2024-02-29	11.59	11.7300	11.5750	11.63	+1.483%	261,656	+25.451%
2024-02-28	11.58	11.5800	11.3750	11.46	-1.546%	180,635	+27.312%
2024-02-27	11.47	11.7700	11.4500	11.64	+1.129%	381,666	+25.344%
2024-02-26	11.62	11.6250	11.3900	11.51	-1.371%	131,210	+26.759%
2024-02-23	11.62	11.7000	11.4900	11.67	+0.172%	661,599	+25.021%
2024-02-22	11.91	11.9100	11.6200	11.65	-2.183%	350,042	+25.236%
2024-02-21	12.02	12.0400	11.8300	11.91	-0.750%	82,750	+22.502%
2024-02-20	12.01	12.1600	12.0000	12.00	+0.671%	70,763	+21.583%
2024-02-16	11.96	12.0550	11.8900	11.92	+1.361%	99,876	+22.399%
2024-02-15	11.80	11.9500	11.7400	11.76	-0.170%	73,696	+24.065%
2024-02-14	11.65	11.7900	11.6500	11.78	+1.552%	107,888	+23.854%
2024-02-13	11.64	11.7300	11.5300	11.60	-1.612%	160,010	+25.776%
2024-02-12	11.89	11.9100	11.6200	11.79	-0.590%	327,543	+23.749%
2024-02-09	11.89	11.8900	11.7500	11.86	-0.252%	66,417	+23.019%
2024-02-08	11.91	12.0000	11.8313	11.89	-0.502%	55,754	+22.708%
2024-02-07	12.09	12.0900	11.9100	11.95	-0.912%	136,687	+22.092%
2024-02-06	11.86	12.0800	11.8600	12.06	+1.430%	116,177	+20.978%
2024-02-05	12.07	12.0700	11.8200	11.89	-1.817%	154,095	+22.708%
2024-02-02	12.18	12.2400	12.0400	12.11	-1.864%	80,699	+20.479%
2024-02-01	12.01	12.3750	12.0100	12.34	+3.610%	209,701	+18.233%
2024-01-31	11.97	12.1000	11.8400	11.91	-0.750%	111,453	+22.502%
2024-01-30	11.98	12.0300	11.8700	12.00	-0.332%	209,131	+21.583%
2024-01-29	12.04	12.1300	11.8700	12.04	0.000%	186,635	+21.179%
2024-01-26	12.14	12.1600	11.9300	12.04	-0.660%	270,623	+21.179%
2024-01-25	12.10	12.1750	11.9600	12.12	+0.664%	137,724	+20.380%
2024-01-24	12.26	12.3300	12.0400	12.04	-0.742%	162,692	+21.179%
2024-01-23	11.90	12.1700	11.9000	12.13	+2.797%	196,028	+20.280%
2024-01-22	12.03	12.1100	11.7400	11.80	-2.237%	267,932	+23.644%
2024-01-19	11.94	12.0700	11.8500	12.07	+1.514%	175,546	+20.878%
2024-01-18	11.81	11.9687	11.7600	11.89	0.000%	154,270	+22.708%
2024-01-17	11.99	12.0000	11.8600	11.89	-1.410%	116,041	+22.708%
2024-01-16	12.45	12.4500	12.0600	12.06	-3.597%	88,228	+20.978%
2024-01-12	12.49	12.6200	12.3950	12.51	+0.240%	148,690	+16.627%
2024-01-11	12.50	12.5100	12.2500	12.48	+0.645%	333,610	+16.907%
2024-01-10	12.33	12.4000	12.2600	12.40	+0.568%	78,037	+17.661%
2024-01-09	12.40	12.5200	12.3000	12.33	-0.964%	143,322	+18.329%
2024-01-08	12.56	12.5600	12.4200	12.45	-1.269%	125,034	+17.189%
2024-01-05	12.70	12.8000	12.5900	12.61	-0.630%	114,280	+15.702%
2024-01-04	12.87	12.9600	12.6700	12.69	-1.245%	222,973	+14.972%
2024-01-03	12.89	13.0500	12.7800	12.85	-0.388%	199,852	+13.541%
2024-01-02	12.70	12.9720	12.7000	12.90	+2.871%	224,183	+13.101%
2023-12-29	12.72	12.8000	12.5050	12.54	-1.260%	475,512	+16.348%
2023-12-28	12.74	12.8000	12.5850	12.70	-0.548%	239,742	+14.882%
2023-12-27	12.78	12.8600	12.7200	12.77	-0.078%	222,996	+14.252%
2023-12-26	12.74	12.8600	12.6700	12.78	+0.393%	133,881	+14.163%
2023-12-22	12.83	12.8400	12.6800	12.73	-0.702%	92,102	+14.611%
2023-12-21	12.84	12.9450	12.6400	12.82	+0.235%	100,987	+13.807%
2023-12-20	13.32	13.3200	12.7900	12.79	-3.106%	247,492	+14.073%
2023-12-19	13.33	13.3300	13.1700	13.20	+1.773%	492,678	+10.530%
2023-12-18	13.18	13.2700	12.9500	12.97	-0.992%	154,979	+12.490%
2023-12-15	13.38	13.4300	13.0400	13.10	-2.602%	208,067	+11.374%
2023-12-14	13.55	13.6050	13.4300	13.45	-0.297%	214,899	+8.476%
2023-12-13	13.20	13.4900	13.1000	13.49	+2.430%	230,438	+8.154%
2023-12-12	12.99	13.2700	12.8700	13.17	+1.230%	254,691	+10.782%
2023-12-11	12.99	13.0500	12.8226	13.01	-0.153%	258,420	+12.145%
2023-12-08	13.08	13.1895	13.0000	13.03	-0.077%	87,751	+11.972%
2023-12-07	12.97	13.0400	12.9300	13.04	+0.385%	131,472	+11.887%
2023-12-06	12.98	13.0000	12.8100	12.99	+0.776%	285,294	+12.317%
2023-12-05	12.92	12.9900	12.7200	12.89	0.000%	268,892	+13.189%
2023-12-04	12.84	13.0500	12.7800	12.89	-0.617%	227,189	+13.189%
2023-12-01	12.54	13.0400	12.5300	12.97	+5.878%	560,455	+12.490%
2023-11-30	12.15	12.3800	11.9700	12.25	+0.575%	5,547,508	+19.102%
2023-11-29	12.08	12.3200	12.0100	12.18	+0.828%	436,041	+19.787%
2023-11-28	11.87	12.1700	11.8700	12.08	+2.373%	97,123	+20.778%
2023-11-27	12.10	12.1000	11.8000	11.80	-2.560%	90,350	+23.644%
2023-11-24	12.00	12.1900	12.0000	12.11	+1.339%	114,184	+20.479%
2023-11-22	12.15	12.1600	11.9500	11.95	-0.417%	183,308	+22.092%
2023-11-21	12.06	12.2550	12.0000	12.00	+0.167%	149,511	+21.583%
2023-11-20	11.80	12.1400	11.8000	11.98	+3.454%	380,192	+21.786%
2023-11-17	11.59	11.6837	11.4900	11.58	+0.871%	136,282	+25.993%