HCP
HashiCorp, Inc. Class A Common Stock
stockNASDAQ
InactiveFeb 26, 2025
34.78USD-0.086%(-0.03)9,080,400
HCP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-02-26 | 34.80 | 34.82 | 34.77 | 34.78 | -0.086% | 9,080,400 | 0.000% |
| 2025-02-25 | 34.82 | 34.84 | 34.76 | 34.81 | +1.074% | 16,160,578 | -0.086% |
| 2025-02-24 | 34.57 | 34.57 | 34.31 | 34.44 | -0.174% | 4,447,473 | +0.987% |
| 2025-02-21 | 34.49 | 34.54 | 34.42 | 34.50 | +0.058% | 2,285,557 | +0.812% |
| 2025-02-20 | 34.45 | 34.51 | 34.40 | 34.48 | +0.029% | 2,702,065 | +0.870% |
| 2025-02-19 | 34.45 | 34.53 | 34.38 | 34.47 | +0.291% | 3,374,916 | +0.899% |
| 2025-02-18 | 34.32 | 34.40 | 34.23 | 34.37 | -0.058% | 3,650,105 | +1.193% |
| 2025-02-14 | 34.19 | 34.41 | 34.19 | 34.39 | +0.087% | 3,156,715 | +1.134% |
| 2025-02-13 | 34.19 | 34.38 | 34.15 | 34.36 | +0.409% | 2,719,973 | +1.222% |
| 2025-02-12 | 34.06 | 34.26 | 34.05 | 34.22 | +0.322% | 4,017,483 | +1.636% |
| 2025-02-11 | 34.25 | 34.30 | 33.95 | 34.11 | -0.292% | 4,544,946 | +1.964% |
| 2025-02-10 | 34.01 | 34.23 | 34.00 | 34.21 | +0.647% | 4,294,435 | +1.666% |
| 2025-02-07 | 34.04 | 34.06 | 33.90 | 33.99 | -0.029% | 2,969,618 | +2.324% |
| 2025-02-06 | 34.20 | 34.26 | 33.93 | 34.00 | -0.352% | 3,380,868 | +2.294% |
| 2025-02-05 | 34.20 | 34.20 | 34.04 | 34.12 | -0.205% | 6,133,614 | +1.934% |
| 2025-02-04 | 34.22 | 34.31 | 34.16 | 34.19 | -0.146% | 2,687,727 | +1.726% |
| 2025-02-03 | 34.15 | 34.26 | 34.15 | 34.24 | +0.117% | 2,992,419 | +1.577% |
| 2025-01-31 | 34.28 | 34.33 | 34.18 | 34.20 | -0.146% | 3,272,642 | +1.696% |
| 2025-01-30 | 34.26 | 34.34 | 34.23 | 34.25 | -0.146% | 4,068,820 | +1.547% |
| 2025-01-29 | 34.35 | 34.35 | 34.25 | 34.30 | +0.029% | 1,661,540 | +1.399% |
| 2025-01-28 | 34.31 | 34.33 | 34.10 | 34.29 | -0.058% | 3,361,730 | +1.429% |
| 2025-01-27 | 34.20 | 34.31 | 34.17 | 34.31 | +0.175% | 2,356,098 | +1.370% |
| 2025-01-24 | 34.25 | 34.30 | 34.20 | 34.25 | 0.000% | 2,644,110 | +1.547% |
| 2025-01-23 | 34.26 | 34.30 | 34.22 | 34.25 | -0.088% | 1,946,284 | +1.547% |
| 2025-01-22 | 34.25 | 34.31 | 34.24 | 34.28 | 0.000% | 852,207 | +1.459% |
| 2025-01-21 | 34.30 | 34.31 | 34.24 | 34.28 | -0.146% | 1,304,029 | +1.459% |
| 2025-01-17 | 34.30 | 34.37 | 34.30 | 34.33 | +0.058% | 828,483 | +1.311% |
| 2025-01-16 | 34.30 | 34.34 | 34.27 | 34.31 | +0.029% | 1,531,138 | +1.370% |
| 2025-01-15 | 34.35 | 34.47 | 34.27 | 34.30 | -0.204% | 1,513,753 | +1.399% |
| 2025-01-14 | 34.26 | 34.40 | 34.22 | 34.37 | +0.263% | 2,190,855 | +1.193% |
| 2025-01-13 | 34.35 | 34.37 | 34.20 | 34.28 | -0.087% | 1,602,007 | +1.459% |
| 2025-01-10 | 34.28 | 34.35 | 34.15 | 34.31 | -0.058% | 3,941,759 | +1.370% |
| 2025-01-08 | 34.30 | 34.46 | 34.24 | 34.33 | +0.029% | 4,550,711 | +1.311% |
| 2025-01-07 | 34.25 | 34.34 | 34.24 | 34.32 | +0.175% | 2,049,827 | +1.340% |
| 2025-01-06 | 34.27 | 34.40 | 34.24 | 34.26 | -0.349% | 2,539,637 | +1.518% |
| 2025-01-03 | 34.17 | 34.39 | 34.17 | 34.38 | +0.615% | 2,306,234 | +1.163% |
| 2025-01-02 | 34.24 | 34.24 | 34.15 | 34.17 | -0.117% | 2,759,211 | +1.785% |
| 2024-12-31 | 34.20 | 34.27 | 34.15 | 34.21 | 0.000% | 1,486,162 | +1.666% |
| 2024-12-30 | 34.05 | 34.22 | 34.05 | 34.21 | +0.058% | 1,214,076 | +1.666% |
| 2024-12-27 | 34.17 | 34.25 | 34.15 | 34.19 | +0.029% | 1,110,327 | +1.726% |
| 2024-12-26 | 34.15 | 34.20 | 34.09 | 34.18 | -0.175% | 1,538,555 | +1.755% |
| 2024-12-24 | 34.15 | 34.26 | 34.14 | 34.24 | 0.000% | 404,866 | +1.577% |
| 2024-12-23 | 34.14 | 34.25 | 34.11 | 34.24 | -0.088% | 1,344,955 | +1.577% |
| 2024-12-20 | 34.19 | 34.33 | 34.12 | 34.27 | +0.146% | 5,310,107 | +1.488% |
| 2024-12-19 | 34.09 | 34.26 | 34.07 | 34.22 | +0.411% | 3,279,293 | +1.636% |
| 2024-12-18 | 33.85 | 34.17 | 33.82 | 34.08 | +0.531% | 7,492,427 | +2.054% |
| 2024-12-17 | 33.77 | 33.95 | 33.72 | 33.90 | +0.177% | 2,492,302 | +2.596% |
| 2024-12-16 | 33.75 | 33.84 | 33.75 | 33.84 | +0.178% | 2,128,625 | +2.778% |
| 2024-12-13 | 33.75 | 33.80 | 33.71 | 33.78 | -0.118% | 2,871,156 | +2.960% |
| 2024-12-12 | 33.76 | 33.83 | 33.65 | 33.82 | +0.178% | 2,798,647 | +2.839% |
| 2024-12-11 | 33.59 | 33.77 | 33.55 | 33.76 | +0.416% | 2,545,722 | +3.021% |
| 2024-12-10 | 33.62 | 33.67 | 33.56 | 33.62 | -0.059% | 1,787,991 | +3.450% |
| 2024-12-09 | 33.66 | 33.79 | 33.60 | 33.64 | -0.414% | 2,500,611 | +3.389% |
| 2024-12-06 | 33.80 | 33.80 | 33.67 | 33.78 | +0.446% | 1,472,497 | +2.960% |
| 2024-12-05 | 33.60 | 33.68 | 33.47 | 33.63 | +0.149% | 1,284,705 | +3.420% |
| 2024-12-04 | 33.51 | 33.70 | 33.41 | 33.58 | +0.030% | 1,761,116 | +3.574% |
| 2024-12-03 | 33.60 | 33.62 | 33.45 | 33.57 | -0.060% | 2,177,963 | +3.604% |
| 2024-12-02 | 33.62 | 33.66 | 33.54 | 33.59 | -0.089% | 1,315,416 | +3.543% |
| 2024-11-29 | 33.52 | 33.70 | 33.49 | 33.62 | +0.119% | 576,826 | +3.450% |
| 2024-11-27 | 33.75 | 33.85 | 33.11 | 33.58 | -0.563% | 4,083,075 | +3.574% |
| 2024-11-26 | 34.00 | 34.00 | 33.73 | 33.77 | -0.442% | 2,161,070 | +2.991% |
| 2024-11-25 | 33.87 | 33.94 | 33.87 | 33.92 | 0.000% | 1,545,421 | +2.535% |
| 2024-11-22 | 33.81 | 33.94 | 33.81 | 33.92 | +0.207% | 1,312,832 | +2.535% |
| 2024-11-21 | 33.81 | 33.98 | 33.81 | 33.85 | +0.089% | 648,687 | +2.747% |
| 2024-11-20 | 33.65 | 33.84 | 33.61 | 33.82 | +0.625% | 542,780 | +2.839% |
| 2024-11-19 | 33.53 | 33.65 | 33.53 | 33.61 | +0.030% | 855,199 | +3.481% |
| 2024-11-18 | 33.68 | 33.82 | 33.51 | 33.60 | -0.415% | 1,712,702 | +3.512% |
| 2024-11-15 | 33.90 | 34.03 | 33.58 | 33.74 | -0.487% | 1,814,144 | +3.082% |
| 2024-11-14 | 34.00 | 34.03 | 33.90 | 33.91 | -0.279% | 1,045,464 | +2.581% |
| 2024-11-13 | 33.98 | 34.13 | 33.94 | 34.00 | -0.235% | 1,446,443 | +2.294% |
| 2024-11-12 | 34.08 | 34.16 | 34.04 | 34.08 | 0.000% | 1,035,998 | +2.054% |
| 2024-11-11 | 34.08 | 34.21 | 34.08 | 34.08 | +0.059% | 864,119 | +2.054% |
| 2024-11-08 | 34.07 | 34.09 | 33.99 | 34.06 | +0.059% | 1,038,865 | +2.114% |
| 2024-11-07 | 34.09 | 34.13 | 34.00 | 34.04 | -0.088% | 964,879 | +2.174% |
| 2024-11-06 | 33.90 | 34.11 | 33.90 | 34.07 | +0.650% | 2,409,742 | +2.084% |
| 2024-11-05 | 33.84 | 33.89 | 33.77 | 33.85 | +0.059% | 857,413 | +2.747% |
| 2024-11-04 | 33.80 | 33.89 | 33.80 | 33.83 | -0.265% | 1,011,002 | +2.808% |
| 2024-11-01 | 33.89 | 33.94 | 33.83 | 33.92 | +0.177% | 1,179,915 | +2.535% |
| 2024-10-31 | 33.93 | 33.94 | 33.86 | 33.86 | -0.236% | 999,477 | +2.717% |
| 2024-10-30 | 33.85 | 33.94 | 33.85 | 33.94 | +0.088% | 1,438,521 | +2.475% |
| 2024-10-29 | 33.90 | 33.93 | 33.85 | 33.91 | +0.029% | 1,385,279 | +2.566% |
| 2024-10-28 | 33.70 | 33.91 | 33.69 | 33.90 | +0.653% | 2,194,789 | +2.596% |
| 2024-10-25 | 33.67 | 33.73 | 33.62 | 33.68 | +0.030% | 2,570,861 | +3.266% |
| 2024-10-24 | 33.70 | 33.78 | 33.67 | 33.67 | -0.059% | 1,026,507 | +3.297% |
| 2024-10-23 | 33.78 | 33.86 | 33.69 | 33.69 | -0.355% | 2,476,627 | +3.235% |
| 2024-10-22 | 33.82 | 33.87 | 33.79 | 33.81 | -0.059% | 1,543,391 | +2.869% |
| 2024-10-21 | 33.75 | 33.84 | 33.74 | 33.83 | +0.267% | 932,282 | +2.808% |
| 2024-10-18 | 33.80 | 33.81 | 33.72 | 33.74 | -0.148% | 913,544 | +3.082% |
| 2024-10-17 | 33.76 | 33.80 | 33.69 | 33.79 | +0.089% | 2,343,557 | +2.930% |
| 2024-10-16 | 33.88 | 33.94 | 33.74 | 33.76 | -0.295% | 3,548,919 | +3.021% |
| 2024-10-15 | 33.85 | 33.92 | 33.82 | 33.86 | +0.059% | 2,592,428 | +2.717% |
| 2024-10-14 | 33.94 | 34.01 | 33.80 | 33.84 | -0.295% | 3,216,112 | +2.778% |
| 2024-10-11 | 33.98 | 34.00 | 33.93 | 33.94 | -0.088% | 596,295 | +2.475% |
| 2024-10-10 | 33.90 | 34.00 | 33.90 | 33.97 | +0.118% | 1,004,567 | +2.384% |
| 2024-10-09 | 33.90 | 33.99 | 33.90 | 33.93 | -0.147% | 930,791 | +2.505% |
| 2024-10-08 | 33.90 | 33.99 | 33.88 | 33.98 | +0.325% | 784,851 | +2.354% |
| 2024-10-07 | 33.93 | 33.93 | 33.84 | 33.87 | -0.177% | 561,438 | +2.687% |
| 2024-10-04 | 33.92 | 33.93 | 33.83 | 33.93 | +0.148% | 826,029 | +2.505% |
| 2024-10-03 | 33.84 | 33.94 | 33.84 | 33.88 | +0.059% | 1,586,646 | +2.656% |
| 2024-10-02 | 33.83 | 33.87 | 33.80 | 33.86 | +0.059% | 985,968 | +2.717% |
| 2024-10-01 | 33.87 | 33.88 | 33.80 | 33.84 | -0.059% | 1,727,533 | +2.778% |
| 2024-09-30 | 33.89 | 33.96 | 33.83 | 33.86 | -0.118% | 2,077,251 | +2.717% |
| 2024-09-27 | 33.85 | 33.94 | 33.82 | 33.90 | +0.089% | 1,963,985 | +2.596% |
| 2024-09-26 | 33.82 | 33.89 | 33.81 | 33.87 | +0.089% | 905,351 | +2.687% |
| 2024-09-25 | 33.81 | 33.88 | 33.80 | 33.84 | +0.030% | 1,288,736 | +2.778% |
| 2024-09-24 | 33.73 | 33.84 | 33.69 | 33.83 | +0.030% | 1,624,127 | +2.808% |
| 2024-09-23 | 33.85 | 33.85 | 33.77 | 33.82 | -0.207% | 1,792,949 | +2.839% |
| 2024-09-20 | 33.95 | 34.01 | 33.75 | 33.89 | -0.147% | 8,940,066 | +2.626% |
| 2024-09-19 | 33.97 | 34.05 | 33.90 | 33.94 | +0.059% | 2,251,942 | +2.475% |
| 2024-09-18 | 33.98 | 33.98 | 33.86 | 33.92 | -0.059% | 2,779,301 | +2.535% |
| 2024-09-17 | 33.99 | 34.06 | 33.89 | 33.94 | -0.147% | 1,356,210 | +2.475% |
| 2024-09-16 | 33.86 | 33.99 | 33.79 | 33.99 | +0.443% | 1,567,942 | +2.324% |
| 2024-09-13 | 33.80 | 33.85 | 33.74 | 33.84 | +0.148% | 1,591,630 | +2.778% |
| 2024-09-12 | 33.84 | 33.86 | 33.77 | 33.79 | -0.148% | 1,013,988 | +2.930% |
| 2024-09-11 | 33.80 | 33.89 | 33.77 | 33.84 | -0.059% | 593,386 | +2.778% |
| 2024-09-10 | 33.80 | 33.88 | 33.73 | 33.86 | +0.118% | 986,721 | +2.717% |
| 2024-09-09 | 33.71 | 33.88 | 33.67 | 33.82 | +0.505% | 1,538,687 | +2.839% |
| 2024-09-06 | 33.75 | 33.77 | 33.62 | 33.65 | -0.237% | 3,452,664 | +3.358% |
| 2024-09-05 | 33.81 | 33.86 | 33.73 | 33.73 | -0.325% | 1,821,551 | +3.113% |
| 2024-09-04 | 33.80 | 33.85 | 33.77 | 33.84 | 0.000% | 1,502,784 | +2.778% |
| 2024-09-03 | 33.85 | 33.95 | 33.77 | 33.84 | -0.295% | 2,697,956 | +2.778% |
| 2024-08-30 | 33.83 | 33.94 | 33.83 | 33.94 | +0.414% | 5,038,556 | +2.475% |
| 2024-08-29 | 33.80 | 33.92 | 33.80 | 33.80 | 0.000% | 2,218,630 | +2.899% |
| 2024-08-28 | 33.81 | 33.87 | 33.77 | 33.80 | -0.118% | 1,830,913 | +2.899% |
| 2024-08-27 | 33.83 | 33.88 | 33.80 | 33.84 | +0.118% | 1,171,134 | +2.778% |
| 2024-08-26 | 33.86 | 33.89 | 33.74 | 33.80 | -0.295% | 2,637,388 | +2.899% |
| 2024-08-23 | 33.93 | 33.94 | 33.85 | 33.90 | +0.089% | 1,681,766 | +2.596% |
| 2024-08-22 | 33.90 | 33.93 | 33.82 | 33.87 | -0.206% | 1,868,310 | +2.687% |
| 2024-08-21 | 33.94 | 33.96 | 33.84 | 33.94 | +0.296% | 1,267,126 | +2.475% |
| 2024-08-20 | 33.96 | 33.96 | 33.82 | 33.84 | -0.295% | 1,226,872 | +2.778% |
| 2024-08-19 | 33.77 | 33.95 | 33.76 | 33.94 | +0.474% | 1,629,372 | +2.475% |
| 2024-08-16 | 33.75 | 33.86 | 33.74 | 33.78 | +0.089% | 2,353,171 | +2.960% |
| 2024-08-15 | 33.75 | 33.80 | 33.71 | 33.75 | +0.059% | 1,545,598 | +3.052% |
| 2024-08-14 | 33.66 | 33.78 | 33.66 | 33.73 | +0.089% | 1,461,017 | +3.113% |
| 2024-08-13 | 33.68 | 33.70 | 33.64 | 33.70 | +0.149% | 1,431,266 | +3.205% |
| 2024-08-12 | 33.63 | 33.70 | 33.63 | 33.65 | -0.059% | 1,878,966 | +3.358% |
| 2024-08-09 | 33.58 | 33.70 | 33.56 | 33.67 | +0.208% | 1,883,840 | +3.297% |
| 2024-08-08 | 33.58 | 33.65 | 33.52 | 33.60 | +0.299% | 1,615,719 | +3.512% |
| 2024-08-07 | 33.61 | 33.76 | 33.50 | 33.50 | -0.030% | 4,348,090 | +3.821% |
| 2024-08-06 | 33.51 | 33.64 | 33.35 | 33.51 | -0.060% | 6,712,591 | +3.790% |
| 2024-08-05 | 33.43 | 33.69 | 33.42 | 33.53 | -0.416% | 3,825,705 | +3.728% |
| 2024-08-02 | 33.78 | 33.80 | 33.63 | 33.67 | -0.267% | 2,487,280 | +3.297% |
| 2024-08-01 | 33.74 | 33.80 | 33.59 | 33.76 | +0.030% | 2,364,317 | +3.021% |
| 2024-07-31 | 33.81 | 33.81 | 33.71 | 33.75 | +0.267% | 3,216,682 | +3.052% |
| 2024-07-30 | 33.58 | 33.66 | 33.55 | 33.66 | +0.238% | 3,252,041 | +3.327% |
| 2024-07-29 | 33.57 | 33.67 | 33.56 | 33.58 | -0.030% | 1,004,649 | +3.574% |
| 2024-07-26 | 33.60 | 33.70 | 33.55 | 33.59 | +0.119% | 1,427,525 | +3.543% |
| 2024-07-25 | 33.56 | 33.63 | 33.53 | 33.55 | 0.000% | 1,918,983 | +3.666% |
| 2024-07-24 | 33.55 | 33.62 | 33.52 | 33.55 | -0.119% | 2,285,321 | +3.666% |
| 2024-07-23 | 33.53 | 33.62 | 33.53 | 33.59 | +0.209% | 2,129,929 | +3.543% |
| 2024-07-22 | 33.48 | 33.53 | 33.45 | 33.52 | +0.119% | 2,113,842 | +3.759% |
| 2024-07-19 | 33.45 | 33.53 | 33.43 | 33.48 | -0.030% | 2,744,076 | +3.883% |
| 2024-07-18 | 33.45 | 33.60 | 33.42 | 33.49 | +0.120% | 3,353,893 | +3.852% |
| 2024-07-17 | 33.42 | 33.48 | 33.41 | 33.45 | -0.030% | 3,706,668 | +3.976% |
| 2024-07-16 | 33.50 | 33.53 | 33.45 | 33.46 | -0.060% | 4,407,063 | +3.945% |
| 2024-07-15 | 33.26 | 33.51 | 33.26 | 33.48 | -0.741% | 7,813,942 | +3.883% |
| 2024-07-12 | 33.55 | 33.80 | 33.49 | 33.73 | +0.357% | 2,764,340 | +3.113% |
| 2024-07-11 | 33.42 | 33.63 | 33.38 | 33.61 | +0.749% | 1,640,412 | +3.481% |
| 2024-07-10 | 33.40 | 33.55 | 33.29 | 33.36 | -0.030% | 2,387,941 | +4.257% |
| 2024-07-09 | 33.72 | 33.73 | 33.09 | 33.37 | -0.979% | 4,441,798 | +4.225% |
| 2024-07-08 | 33.66 | 33.77 | 33.63 | 33.70 | -0.030% | 1,451,907 | +3.205% |
| 2024-07-05 | 33.75 | 33.77 | 33.65 | 33.71 | -0.119% | 1,179,478 | +3.174% |
| 2024-07-03 | 33.61 | 33.77 | 33.61 | 33.75 | +0.387% | 1,551,036 | +3.052% |
| 2024-07-02 | 33.75 | 33.75 | 33.61 | 33.62 | -0.119% | 1,474,465 | +3.450% |
| 2024-07-01 | 33.69 | 33.72 | 33.51 | 33.66 | -0.089% | 1,250,362 | +3.327% |
| 2024-06-28 | 33.52 | 33.77 | 33.48 | 33.69 | +0.567% | 2,964,635 | +3.235% |
| 2024-06-27 | 33.42 | 33.57 | 33.40 | 33.50 | +0.030% | 1,771,631 | +3.821% |
| 2024-06-26 | 33.42 | 33.50 | 33.35 | 33.49 | +0.150% | 1,467,396 | +3.852% |
| 2024-06-25 | 33.46 | 33.51 | 33.39 | 33.44 | -0.119% | 2,101,943 | +4.007% |
| 2024-06-24 | 33.29 | 33.53 | 33.29 | 33.48 | +0.210% | 2,316,664 | +3.883% |
| 2024-06-21 | 33.25 | 33.51 | 33.20 | 33.41 | +0.391% | 8,384,226 | +4.101% |
| 2024-06-20 | 33.53 | 33.60 | 33.10 | 33.28 | -0.834% | 8,543,155 | +4.507% |
| 2024-06-18 | 33.57 | 33.64 | 33.55 | 33.56 | -0.119% | 2,232,908 | +3.635% |
| 2024-06-17 | 33.53 | 33.66 | 33.53 | 33.60 | -0.089% | 1,596,959 | +3.512% |
| 2024-06-14 | 33.65 | 33.73 | 33.58 | 33.63 | -0.059% | 9,217,974 | +3.420% |
| 2024-06-13 | 33.79 | 33.84 | 33.62 | 33.65 | -1.000% | 9,797,099 | +3.358% |
| 2024-06-12 | 33.73 | 34.05 | 33.60 | 33.99 | +1.101% | 4,727,434 | +2.324% |
| 2024-06-11 | 33.72 | 33.83 | 33.60 | 33.62 | -0.267% | 2,391,117 | +3.450% |
| 2024-06-10 | 33.78 | 33.86 | 33.66 | 33.71 | -0.207% | 3,468,633 | +3.174% |
| 2024-06-07 | 33.76 | 33.85 | 33.74 | 33.78 | +0.089% | 2,285,600 | +2.960% |
| 2024-06-06 | 33.74 | 33.83 | 33.74 | 33.75 | -0.118% | 2,238,679 | +3.052% |
| 2024-06-05 | 33.73 | 33.84 | 33.70 | 33.79 | +0.267% | 3,016,165 | +2.930% |
| 2024-06-04 | 33.68 | 33.79 | 33.66 | 33.70 | +0.030% | 2,289,604 | +3.205% |
| 2024-06-03 | 33.61 | 33.77 | 33.50 | 33.69 | +0.328% | 6,108,037 | +3.235% |
| 2024-05-31 | 33.51 | 33.60 | 33.42 | 33.58 | +0.089% | 3,720,622 | +3.574% |
| 2024-05-30 | 33.50 | 33.56 | 33.43 | 33.55 | +0.239% | 2,905,581 | +3.666% |
| 2024-05-29 | 33.47 | 33.53 | 33.32 | 33.47 | 0.000% | 2,646,783 | +3.914% |
| 2024-05-28 | 33.39 | 33.49 | 33.27 | 33.47 | +0.240% | 2,318,508 | +3.914% |
| 2024-05-24 | 33.32 | 33.41 | 33.22 | 33.39 | +0.361% | 1,705,652 | +4.163% |
| 2024-05-23 | 33.35 | 33.40 | 33.25 | 33.27 | -0.240% | 5,005,258 | +4.539% |
| 2024-05-22 | 33.30 | 33.52 | 33.28 | 33.35 | +0.150% | 3,302,387 | +4.288% |
| 2024-05-21 | 33.05 | 33.30 | 33.01 | 33.30 | +0.483% | 3,667,773 | +4.444% |
| 2024-05-20 | 33.00 | 33.16 | 32.98 | 33.14 | +0.303% | 4,450,612 | +4.949% |
| 2024-05-17 | 32.93 | 33.10 | 32.92 | 33.04 | +0.334% | 4,417,443 | +5.266% |
| 2024-05-16 | 32.93 | 32.93 | 32.88 | 32.93 | +0.061% | 2,915,098 | +5.618% |
| 2024-05-15 | 32.90 | 32.94 | 32.85 | 32.91 | +0.305% | 5,248,614 | +5.682% |
| 2024-05-14 | 32.84 | 32.86 | 32.75 | 32.81 | -0.304% | 9,579,280 | +6.004% |
| 2024-05-13 | 32.83 | 32.92 | 32.81 | 32.91 | +0.335% | 4,761,672 | +5.682% |
| 2024-05-10 | 32.81 | 32.86 | 32.75 | 32.80 | +0.122% | 2,818,714 | +6.037% |
| 2024-05-09 | 32.81 | 32.84 | 32.69 | 32.76 | -0.152% | 3,265,242 | +6.166% |
| 2024-05-08 | 32.80 | 32.86 | 32.77 | 32.81 | +0.030% | 3,778,790 | +6.004% |
| 2024-05-07 | 32.81 | 32.85 | 32.77 | 32.80 | +0.030% | 3,707,670 | +6.037% |
| 2024-05-06 | 32.80 | 32.87 | 32.76 | 32.79 | -0.183% | 4,199,688 | +6.069% |
| 2024-05-03 | 32.74 | 32.87 | 32.71 | 32.85 | +0.091% | 7,274,043 | +5.875% |
| 2024-05-02 | 32.60 | 32.82 | 32.59 | 32.82 | +0.613% | 5,794,610 | +5.972% |
| 2024-05-01 | 32.48 | 32.65 | 32.46 | 32.62 | +0.493% | 6,403,464 | +6.622% |
| 2024-04-30 | 32.46 | 32.60 | 32.42 | 32.46 | -0.399% | 5,592,915 | +7.147% |
| 2024-04-29 | 32.54 | 32.70 | 32.42 | 32.59 | 0.000% | 11,726,565 | +6.720% |
| 2024-04-26 | 32.71 | 32.80 | 32.51 | 32.59 | -0.701% | 20,541,496 | +6.720% |
| 2024-04-25 | 32.99 | 33.01 | 32.75 | 32.82 | +4.489% | 36,548,536 | +5.972% |
| 2024-04-24 | 29.67 | 32.22 | 29.13 | 31.41 | +7.753% | 22,673,164 | +10.729% |
| 2024-04-23 | 24.43 | 31.31 | 24.37 | 29.15 | +18.737% | 16,519,215 | +19.314% |
| 2024-04-22 | 24.16 | 24.60 | 23.91 | 24.55 | +2.420% | 1,565,897 | +41.670% |
| 2024-04-19 | 23.71 | 24.37 | 23.57 | 23.97 | +1.439% | 1,879,928 | +45.098% |
| 2024-04-18 | 23.64 | 24.20 | 23.13 | 23.63 | +0.425% | 1,138,415 | +47.186% |
| 2024-04-17 | 23.70 | 24.23 | 23.50 | 23.53 | -0.549% | 1,210,670 | +47.811% |
| 2024-04-16 | 23.16 | 23.74 | 23.00 | 23.66 | +0.982% | 1,447,328 | +46.999% |
| 2024-04-15 | 24.45 | 24.71 | 23.30 | 23.43 | -4.562% | 1,853,384 | +48.442% |
| 2024-04-12 | 26.22 | 26.22 | 24.45 | 24.55 | -5.939% | 1,864,737 | +41.670% |
| 2024-04-11 | 26.48 | 26.58 | 26.08 | 26.10 | -0.949% | 1,360,765 | +33.257% |
| 2024-04-10 | 26.06 | 26.59 | 25.96 | 26.35 | -2.299% | 1,352,817 | +31.992% |
| 2024-04-09 | 26.60 | 26.98 | 26.42 | 26.97 | +2.548% | 1,077,444 | +28.958% |
| 2024-04-08 | 26.21 | 26.45 | 25.70 | 26.30 | +1.898% | 1,519,439 | +32.243% |
| 2024-04-05 | 25.66 | 26.11 | 25.60 | 25.81 | +0.585% | 1,329,632 | +34.754% |
| 2024-04-04 | 25.71 | 26.32 | 25.60 | 25.66 | +0.549% | 1,512,912 | +35.542% |
| 2024-04-03 | 25.43 | 26.06 | 25.35 | 25.52 | -1.009% | 1,397,688 | +36.285% |
| 2024-04-02 | 25.32 | 25.95 | 25.04 | 25.78 | -0.116% | 1,605,243 | +34.911% |
| 2024-04-01 | 26.93 | 26.93 | 25.78 | 25.81 | -4.230% | 1,980,471 | +34.754% |
| 2024-03-28 | 27.07 | 27.49 | 26.91 | 26.95 | -0.185% | 811,842 | +29.054% |
| 2024-03-27 | 27.00 | 27.25 | 26.80 | 27.00 | -0.074% | 1,106,901 | +28.815% |
| 2024-03-26 | 27.14 | 27.25 | 26.88 | 27.02 | +0.334% | 1,119,955 | +28.719% |
| 2024-03-25 | 27.00 | 27.56 | 26.88 | 26.93 | -0.664% | 1,250,148 | +29.150% |
| 2024-03-22 | 26.94 | 27.34 | 26.69 | 27.11 | 0.000% | 1,800,349 | +28.292% |
| 2024-03-21 | 27.73 | 28.15 | 27.07 | 27.11 | -2.059% | 1,975,638 | +28.292% |
| 2024-03-20 | 28.15 | 28.22 | 27.51 | 27.68 | -1.425% | 1,961,450 | +25.650% |
| 2024-03-19 | 28.03 | 28.49 | 27.86 | 28.08 | -1.955% | 2,659,049 | +23.860% |
| 2024-03-18 | 29.49 | 29.59 | 27.78 | 28.64 | +8.075% | 7,182,757 | +21.439% |
| 2024-03-15 | 25.25 | 27.12 | 25.25 | 26.50 | +2.953% | 6,264,598 | +31.245% |
| 2024-03-14 | 26.30 | 26.30 | 25.44 | 25.74 | -2.352% | 1,382,784 | +35.120% |
| 2024-03-13 | 26.67 | 26.90 | 26.35 | 26.36 | -1.605% | 1,565,869 | +31.942% |
| 2024-03-12 | 26.76 | 27.14 | 25.84 | 26.79 | +2.683% | 2,679,627 | +29.825% |
| 2024-03-11 | 26.68 | 27.05 | 25.99 | 26.09 | -1.843% | 2,647,317 | +33.308% |
| 2024-03-08 | 26.62 | 27.02 | 26.33 | 26.58 | +0.988% | 2,746,722 | +30.850% |
| 2024-03-07 | 26.64 | 26.97 | 25.69 | 26.32 | -0.904% | 4,950,398 | +32.143% |
| 2024-03-06 | 25.33 | 27.26 | 25.00 | 26.56 | +10.851% | 8,516,845 | +30.949% |
| 2024-03-05 | 24.73 | 25.19 | 23.67 | 23.96 | -5.781% | 5,813,743 | +45.159% |
| 2024-03-04 | 26.32 | 26.32 | 24.93 | 25.43 | -1.701% | 2,443,778 | +36.768% |
| 2024-03-01 | 26.12 | 26.50 | 25.58 | 25.87 | -0.767% | 3,556,580 | +34.441% |
| 2024-02-29 | 26.68 | 26.96 | 25.78 | 26.07 | -1.919% | 3,280,202 | +33.410% |
| 2024-02-28 | 25.58 | 27.10 | 25.40 | 26.58 | +2.113% | 3,943,129 | +30.850% |
| 2024-02-27 | 25.45 | 26.50 | 25.31 | 26.03 | +3.212% | 5,171,589 | +33.615% |
| 2024-02-26 | 24.34 | 25.33 | 23.26 | 25.22 | +14.014% | 5,689,861 | +37.906% |
| 2024-02-23 | 21.61 | 22.14 | 21.50 | 22.12 | +2.360% | 2,133,250 | +57.233% |
| 2024-02-22 | 22.68 | 22.82 | 21.59 | 21.61 | -4.169% | 2,634,406 | +60.944% |
| 2024-02-21 | 22.34 | 22.61 | 22.19 | 22.55 | -0.617% | 1,437,718 | +54.235% |
| 2024-02-20 | 23.31 | 23.58 | 22.36 | 22.69 | -4.100% | 2,120,459 | +53.283% |
| 2024-02-16 | 24.13 | 24.30 | 23.66 | 23.66 | -3.191% | 1,505,431 | +46.999% |
| 2024-02-15 | 24.47 | 24.77 | 24.24 | 24.44 | +0.908% | 2,084,177 | +42.308% |
| 2024-02-14 | 24.03 | 24.46 | 23.70 | 24.22 | +2.889% | 1,611,295 | +43.600% |
| 2024-02-13 | 23.62 | 24.41 | 23.40 | 23.54 | -4.850% | 2,908,308 | +47.749% |
| 2024-02-12 | 24.71 | 25.43 | 24.64 | 24.74 | +0.040% | 1,714,892 | +40.582% |
| 2024-02-09 | 24.77 | 25.06 | 24.42 | 24.73 | +1.937% | 2,177,031 | +40.639% |
| 2024-02-08 | 23.08 | 24.58 | 23.06 | 24.26 | +6.124% | 3,008,050 | +43.364% |
| 2024-02-07 | 23.21 | 23.34 | 22.78 | 22.86 | -0.565% | 1,828,103 | +52.143% |
| 2024-02-06 | 22.91 | 23.18 | 22.35 | 22.99 | +0.393% | 1,764,864 | +51.283% |
| 2024-02-05 | 22.92 | 23.07 | 22.60 | 22.90 | -1.421% | 1,583,432 | +51.878% |
| 2024-02-02 | 22.73 | 23.46 | 22.41 | 23.23 | +3.336% | 2,440,089 | +49.720% |
| 2024-02-01 | 22.25 | 22.53 | 21.94 | 22.48 | +2.836% | 1,691,947 | +54.715% |
| 2024-01-31 | 22.41 | 22.68 | 21.77 | 21.86 | -3.189% | 2,014,393 | +59.103% |
| 2024-01-30 | 23.40 | 23.40 | 22.46 | 22.58 | -3.751% | 1,491,161 | +54.030% |
| 2024-01-29 | 22.54 | 23.47 | 22.41 | 23.46 | +3.622% | 1,304,935 | +48.252% |
| 2024-01-26 | 22.55 | 23.07 | 22.34 | 22.64 | +1.071% | 1,317,796 | +53.622% |
| 2024-01-25 | 22.70 | 22.84 | 22.31 | 22.40 | -0.753% | 1,503,876 | +55.268% |
| 2024-01-24 | 22.61 | 23.14 | 22.45 | 22.57 | +1.438% | 3,506,400 | +54.098% |
| 2024-01-23 | 21.86 | 22.27 | 21.66 | 22.25 | +2.724% | 1,881,671 | +56.315% |
| 2024-01-22 | 22.24 | 22.86 | 21.57 | 21.66 | -0.046% | 2,425,705 | +60.572% |
| 2024-01-19 | 22.16 | 22.16 | 21.51 | 21.67 | -1.321% | 1,642,796 | +60.498% |
| 2024-01-18 | 21.95 | 22.25 | 21.67 | 21.96 | +1.714% | 1,567,895 | +58.379% |
| 2024-01-17 | 21.43 | 21.62 | 20.89 | 21.59 | -0.599% | 2,308,316 | +61.093% |
| 2024-01-16 | 22.32 | 22.37 | 21.36 | 21.72 | -3.338% | 2,683,480 | +60.129% |
| 2024-01-12 | 22.87 | 23.14 | 22.45 | 22.47 | -1.577% | 1,113,039 | +54.784% |
| 2024-01-11 | 23.18 | 23.21 | 22.37 | 22.83 | -1.297% | 1,460,093 | +52.343% |
| 2024-01-10 | 22.31 | 23.44 | 21.92 | 23.13 | +4.283% | 2,212,807 | +50.367% |
| 2024-01-09 | 22.08 | 22.41 | 22.05 | 22.18 | -1.070% | 1,276,763 | +56.808% |
| 2024-01-08 | 21.86 | 22.73 | 21.80 | 22.42 | +2.609% | 1,291,519 | +55.129% |
| 2024-01-05 | 21.50 | 22.26 | 21.44 | 21.85 | +0.367% | 1,107,997 | +59.176% |
| 2024-01-04 | 21.96 | 22.08 | 21.70 | 21.77 | -1.180% | 1,583,784 | +59.761% |
| 2024-01-03 | 22.28 | 22.73 | 21.99 | 22.03 | -3.589% | 2,632,416 | +57.876% |
| 2024-01-02 | 23.35 | 23.39 | 22.65 | 22.85 | -3.342% | 2,370,667 | +52.210% |
| 2023-12-29 | 24.24 | 24.58 | 23.64 | 23.64 | -3.154% | 1,284,101 | +47.124% |
| 2023-12-28 | 24.43 | 24.63 | 24.34 | 24.41 | -0.367% | 1,451,039 | +42.483% |
| 2023-12-27 | 24.07 | 24.57 | 24.02 | 24.50 | +0.989% | 1,472,777 | +41.959% |
| 2023-12-26 | 23.41 | 24.30 | 23.35 | 24.26 | +3.542% | 1,482,401 | +43.364% |
| 2023-12-22 | 23.40 | 23.75 | 23.18 | 23.43 | -0.085% | 1,991,192 | +48.442% |
| 2023-12-21 | 23.05 | 23.48 | 22.64 | 23.45 | +3.304% | 3,511,157 | +48.316% |
| 2023-12-20 | 22.75 | 23.56 | 22.53 | 22.70 | -0.417% | 2,850,088 | +53.216% |
| 2023-12-19 | 22.42 | 22.86 | 22.29 | 22.80 | +3.052% | 3,612,372 | +52.577% |
| 2023-12-18 | 22.48 | 22.60 | 21.75 | 22.12 | -3.406% | 4,815,768 | +57.233% |
| 2023-12-15 | 23.23 | 23.43 | 22.29 | 22.90 | -0.694% | 5,151,936 | +51.878% |
| 2023-12-14 | 22.28 | 23.20 | 22.28 | 23.06 | +6.072% | 5,220,048 | +50.824% |
| 2023-12-13 | 20.97 | 21.85 | 20.47 | 21.74 | +4.069% | 3,468,496 | +59.982% |
| 2023-12-12 | 21.23 | 21.41 | 20.42 | 20.89 | -1.879% | 2,839,587 | +66.491% |
| 2023-12-11 | 20.85 | 21.80 | 20.81 | 21.29 | +2.307% | 4,966,266 | +63.363% |
| 2023-12-08 | 19.80 | 21.20 | 19.27 | 20.81 | -16.426% | 17,560,936 | +67.131% |
| 2023-12-07 | 25.00 | 25.35 | 24.56 | 24.90 | -0.040% | 4,781,719 | +39.679% |
| 2023-12-06 | 25.07 | 25.49 | 24.82 | 24.91 | +0.080% | 3,284,100 | +39.623% |
| 2023-12-05 | 24.15 | 25.33 | 24.12 | 24.89 | +3.064% | 5,664,121 | +39.735% |
| 2023-12-04 | 23.88 | 24.50 | 23.45 | 24.15 | +0.541% | 3,538,953 | +44.017% |
| 2023-12-01 | 21.48 | 24.04 | 21.48 | 24.02 | +12.138% | 4,504,124 | +44.796% |
| 2023-11-30 | 21.89 | 21.93 | 21.36 | 21.42 | -1.245% | 1,844,056 | +62.372% |
| 2023-11-29 | 21.57 | 21.94 | 21.54 | 21.69 | +1.879% | 1,605,041 | +60.350% |
| 2023-11-28 | 20.70 | 21.40 | 20.50 | 21.29 | +1.429% | 1,825,261 | +63.363% |
| 2023-11-27 | 21.09 | 21.46 | 20.93 | 20.99 | -1.455% | 1,117,787 | +65.698% |
| 2023-11-24 | 20.87 | 21.30 | 20.73 | 21.30 | +1.963% | 571,218 | +63.286% |
| 2023-11-22 | 21.39 | 21.54 | 20.86 | 20.89 | -1.323% | 1,297,104 | +66.491% |
| 2023-11-21 | 20.85 | 21.27 | 20.80 | 21.17 | +0.666% | 2,132,988 | +64.289% |
| 2023-11-20 | 20.72 | 21.21 | 20.42 | 21.03 | +1.349% | 1,294,504 | +65.383% |
| 2023-11-17 | 20.66 | 20.96 | 20.41 | 20.75 | +0.875% | 1,385,086 | +67.614% |
| 2023-11-16 | 20.74 | 20.74 | 20.09 | 20.57 | -1.485% | 1,290,294 | +69.081% |
| 2023-11-15 | 20.61 | 21.59 | 20.47 | 20.88 | +2.053% | 3,271,975 | +66.571% |
| 2023-11-14 | 20.20 | 20.75 | 19.94 | 20.46 | +2.659% | 3,269,771 | +69.990% |
| 2023-11-13 | 20.05 | 20.24 | 19.88 | 19.93 | -1.190% | 1,021,591 | +74.511% |
| 2023-11-10 | 19.58 | 20.17 | 19.39 | 20.17 | +2.908% | 1,009,962 | +72.434% |
| 2023-11-09 | 20.34 | 20.45 | 19.57 | 19.60 | -3.401% | 988,438 | +77.449% |
| 2023-11-08 | 20.51 | 20.51 | 20.19 | 20.29 | -0.539% | 1,375,428 | +71.414% |
| 2023-11-07 | 20.05 | 21.00 | 19.82 | 20.40 | +5.481% | 3,971,940 | +70.490% |
| 2023-11-06 | 19.87 | 19.95 | 19.05 | 19.34 | -1.728% | 1,991,174 | +79.835% |
| 2023-11-03 | 19.29 | 19.88 | 19.23 | 19.68 | +2.500% | 2,906,630 | +76.728% |
| 2023-11-02 | 19.56 | 19.75 | 18.91 | 19.20 | -2.091% | 3,085,477 | +81.146% |
| 2023-11-01 | 19.74 | 19.84 | 19.32 | 19.61 | -0.406% | 1,415,958 | +77.358% |
| 2023-10-31 | 19.68 | 19.91 | 19.33 | 19.69 | +0.204% | 1,243,733 | +76.638% |
| 2023-10-30 | 19.82 | 19.84 | 19.32 | 19.65 | +0.306% | 1,110,224 | +76.997% |
| 2023-10-27 | 20.05 | 20.16 | 19.50 | 19.59 | -1.160% | 1,194,520 | +77.540% |
| 2023-10-26 | 20.31 | 20.59 | 19.54 | 19.82 | -2.075% | 2,053,608 | +75.479% |
| 2023-10-25 | 21.07 | 21.12 | 20.20 | 20.24 | -5.465% | 1,878,327 | +71.838% |
| 2023-10-24 | 20.70 | 21.41 | 20.64 | 21.41 | +5.054% | 2,878,287 | +62.447% |
| 2023-10-23 | 20.00 | 20.86 | 19.66 | 20.38 | +0.741% | 1,959,817 | +70.658% |
| 2023-10-20 | 20.79 | 20.81 | 20.00 | 20.23 | -3.159% | 1,959,759 | +71.923% |
| 2023-10-19 | 21.15 | 21.48 | 20.87 | 20.89 | -0.901% | 1,519,139 | +66.491% |
| 2023-10-18 | 21.71 | 21.81 | 20.97 | 21.08 | -3.258% | 1,512,581 | +64.991% |
| 2023-10-17 | 21.73 | 22.22 | 21.54 | 21.79 | -0.864% | 1,457,857 | +59.615% |
| 2023-10-16 | 21.49 | 22.13 | 21.23 | 21.98 | +3.192% | 2,142,561 | +58.235% |
| 2023-10-13 | 21.41 | 21.76 | 21.13 | 21.30 | -0.746% | 1,986,424 | +63.286% |
| 2023-10-12 | 22.20 | 22.20 | 21.17 | 21.46 | -4.580% | 2,687,463 | +62.069% |
| 2023-10-11 | 22.40 | 22.55 | 21.82 | 22.49 | +1.238% | 2,502,392 | +54.647% |
| 2023-10-10 | 21.69 | 22.75 | 21.51 | 22.21 | +1.904% | 3,390,878 | +56.561% |
| 2023-10-09 | 21.91 | 22.04 | 21.59 | 21.80 | -2.022% | 2,305,451 | +59.541% |
| 2023-10-06 | 22.01 | 22.51 | 21.86 | 22.25 | -0.447% | 3,971,622 | +56.315% |
| 2023-10-05 | 22.88 | 22.88 | 22.14 | 22.35 | -2.145% | 1,788,749 | +55.615% |
| 2023-10-04 | 23.02 | 23.30 | 22.61 | 22.84 | +0.396% | 1,162,725 | +52.277% |
| 2023-10-03 | 23.04 | 23.21 | 22.36 | 22.75 | -2.444% | 1,914,385 | +52.879% |
| 2023-10-02 | 22.79 | 23.38 | 22.67 | 23.32 | +2.146% | 1,870,440 | +49.142% |
| 2023-09-29 | 23.05 | 23.65 | 22.66 | 22.83 | +0.308% | 1,345,043 | +52.343% |
| 2023-09-28 | 22.46 | 23.15 | 22.29 | 22.76 | +0.486% | 1,293,662 | +52.812% |
| 2023-09-27 | 22.68 | 22.95 | 22.40 | 22.65 | +0.711% | 1,299,923 | +53.554% |
| 2023-09-26 | 22.54 | 22.90 | 22.39 | 22.49 | -1.790% | 1,366,967 | +54.647% |
| 2023-09-25 | 22.80 | 23.11 | 22.78 | 22.90 | -0.435% | 1,377,627 | +51.878% |
| 2023-09-22 | 23.43 | 23.54 | 22.79 | 23.00 | -1.118% | 2,019,880 | +51.217% |
| 2023-09-21 | 23.53 | 23.53 | 22.89 | 23.26 | -2.678% | 2,541,479 | +49.527% |
| 2023-09-20 | 24.85 | 24.93 | 23.86 | 23.90 | -3.200% | 1,643,773 | +45.523% |
| 2023-09-19 | 24.80 | 24.88 | 24.29 | 24.69 | -0.923% | 1,403,584 | +40.867% |
| 2023-09-18 | 24.95 | 25.26 | 24.77 | 24.92 | -0.678% | 1,295,987 | +39.567% |
| 2023-09-15 | 24.92 | 25.18 | 24.69 | 25.09 | -0.318% | 2,662,622 | +38.621% |
| 2023-09-14 | 25.50 | 25.60 | 24.73 | 25.17 | -1.217% | 2,179,630 | +38.180% |
| 2023-09-13 | 25.43 | 25.88 | 25.37 | 25.48 | -1.125% | 1,150,751 | +36.499% |
| 2023-09-12 | 25.80 | 26.48 | 25.66 | 25.77 | -1.491% | 1,195,949 | +34.963% |
| 2023-09-11 | 26.00 | 26.50 | 25.96 | 26.16 | +0.965% | 1,413,397 | +32.951% |
| 2023-09-08 | 26.36 | 26.55 | 25.79 | 25.91 | -0.766% | 1,533,719 | +34.234% |
| 2023-09-07 | 26.00 | 26.58 | 25.34 | 26.11 | -2.828% | 2,634,398 | +33.206% |
| 2023-09-06 | 27.61 | 28.32 | 26.63 | 26.87 | 0.000% | 2,382,696 | +29.438% |