Dark

HCP
HashiCorp, Inc. Class A Common Stock
stock NASDAQ

Inactive

Feb 26, 2025

34.78USD-0.086%(-0.03)9,080,400

Pre-market

0.00USD-100.000%(-34.81)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-02-26	34.8000	34.8200	34.7700	34.7800	-0.086%	9,080,400	0.000%
2025-02-25	34.8200	34.8450	34.7600	34.8100	+1.074%	16,160,578	-0.086%
2025-02-24	34.5700	34.5700	34.3100	34.4400	-0.174%	4,447,473	+0.987%
2025-02-21	34.4900	34.5400	34.4250	34.5000	+0.058%	2,285,557	+0.812%
2025-02-20	34.4500	34.5050	34.4000	34.4800	+0.029%	2,702,065	+0.870%
2025-02-19	34.4500	34.5300	34.3750	34.4700	+0.291%	3,374,916	+0.899%
2025-02-18	34.3200	34.4000	34.2300	34.3700	-0.058%	3,650,105	+1.193%
2025-02-14	34.1900	34.4150	34.1900	34.3900	+0.087%	3,156,715	+1.134%
2025-02-13	34.1900	34.3850	34.1500	34.3600	+0.409%	2,719,973	+1.222%
2025-02-12	34.0600	34.2600	34.0500	34.2200	+0.322%	4,017,483	+1.636%
2025-02-11	34.2500	34.3000	33.9500	34.1100	-0.292%	4,544,946	+1.964%
2025-02-10	34.0100	34.2350	34.0000	34.2100	+0.647%	4,294,435	+1.666%
2025-02-07	34.0400	34.0650	33.9000	33.9900	-0.029%	2,969,618	+2.324%
2025-02-06	34.2000	34.2600	33.9300	34.0000	-0.352%	3,380,868	+2.294%
2025-02-05	34.2000	34.2000	34.0400	34.1200	-0.205%	6,133,614	+1.934%
2025-02-04	34.2200	34.3100	34.1600	34.1900	-0.146%	2,687,727	+1.726%
2025-02-03	34.1500	34.2600	34.1500	34.2400	+0.117%	2,992,419	+1.577%
2025-01-31	34.2800	34.3300	34.1800	34.2000	-0.146%	3,272,642	+1.696%
2025-01-30	34.2600	34.3350	34.2350	34.2500	-0.146%	4,068,820	+1.547%
2025-01-29	34.3500	34.3500	34.2500	34.3000	+0.029%	1,661,540	+1.399%
2025-01-28	34.3100	34.3300	34.1000	34.2900	-0.058%	3,361,730	+1.429%
2025-01-27	34.2000	34.3100	34.1725	34.3100	+0.175%	2,356,098	+1.370%
2025-01-24	34.2500	34.3000	34.2000	34.2500	0.000%	2,644,110	+1.547%
2025-01-23	34.2600	34.3000	34.2200	34.2500	-0.088%	1,946,284	+1.547%
2025-01-22	34.2500	34.3150	34.2400	34.2800	0.000%	852,207	+1.459%
2025-01-21	34.3000	34.3100	34.2400	34.2800	-0.146%	1,304,029	+1.459%
2025-01-17	34.3000	34.3700	34.3000	34.3300	+0.058%	828,483	+1.311%
2025-01-16	34.3000	34.3400	34.2750	34.3100	+0.029%	1,531,138	+1.370%
2025-01-15	34.3500	34.4700	34.2700	34.3000	-0.204%	1,513,753	+1.399%
2025-01-14	34.2600	34.4000	34.2200	34.3700	+0.263%	2,190,855	+1.193%
2025-01-13	34.3500	34.3700	34.2000	34.2800	-0.087%	1,602,007	+1.459%
2025-01-10	34.2800	34.3550	34.1500	34.3100	-0.058%	3,941,759	+1.370%
2025-01-08	34.3000	34.4600	34.2400	34.3300	+0.029%	4,550,711	+1.311%
2025-01-07	34.2500	34.3400	34.2400	34.3200	+0.175%	2,049,827	+1.340%
2025-01-06	34.2700	34.4000	34.2400	34.2600	-0.349%	2,539,637	+1.518%
2025-01-03	34.1700	34.3900	34.1700	34.3800	+0.615%	2,306,234	+1.163%
2025-01-02	34.2400	34.2400	34.1500	34.1700	-0.117%	2,759,211	+1.785%
2024-12-31	34.2000	34.2700	34.1500	34.2100	0.000%	1,486,162	+1.666%
2024-12-30	34.0550	34.2150	34.0500	34.2100	+0.058%	1,214,076	+1.666%
2024-12-27	34.1700	34.2500	34.1500	34.1900	+0.029%	1,110,327	+1.726%
2024-12-26	34.1500	34.2050	34.0950	34.1800	-0.175%	1,538,555	+1.755%
2024-12-24	34.1500	34.2600	34.1400	34.2400	0.000%	404,866	+1.577%
2024-12-23	34.1400	34.2500	34.1100	34.2400	-0.088%	1,344,955	+1.577%
2024-12-20	34.1900	34.3300	34.1200	34.2700	+0.146%	5,310,107	+1.488%
2024-12-19	34.0900	34.2600	34.0662	34.2200	+0.411%	3,279,293	+1.636%
2024-12-18	33.8500	34.1700	33.8200	34.0800	+0.531%	7,492,427	+2.054%
2024-12-17	33.7700	33.9500	33.7200	33.9000	+0.177%	2,492,302	+2.596%
2024-12-16	33.7500	33.8400	33.7500	33.8400	+0.178%	2,128,625	+2.778%
2024-12-13	33.7500	33.8000	33.7100	33.7800	-0.118%	2,871,156	+2.960%
2024-12-12	33.7600	33.8300	33.6500	33.8200	+0.178%	2,798,647	+2.839%
2024-12-11	33.5900	33.7700	33.5500	33.7600	+0.416%	2,545,722	+3.021%
2024-12-10	33.6200	33.6700	33.5600	33.6200	-0.059%	1,787,991	+3.450%
2024-12-09	33.6600	33.7900	33.6050	33.6400	-0.414%	2,500,611	+3.389%
2024-12-06	33.8000	33.8000	33.6700	33.7800	+0.446%	1,472,497	+2.960%
2024-12-05	33.6000	33.6800	33.4700	33.6300	+0.149%	1,284,705	+3.420%
2024-12-04	33.5100	33.7000	33.4100	33.5800	+0.030%	1,761,116	+3.574%
2024-12-03	33.6000	33.6200	33.4450	33.5700	-0.060%	2,177,963	+3.604%
2024-12-02	33.6200	33.6650	33.5400	33.5900	-0.089%	1,315,416	+3.543%
2024-11-29	33.5200	33.7000	33.4900	33.6200	+0.119%	576,826	+3.450%
2024-11-27	33.7500	33.8550	33.1100	33.5800	-0.563%	4,083,075	+3.574%
2024-11-26	34.0000	34.0000	33.7300	33.7700	-0.442%	2,161,070	+2.991%
2024-11-25	33.8700	33.9350	33.8700	33.9200	0.000%	1,545,421	+2.535%
2024-11-22	33.8100	33.9350	33.8100	33.9200	+0.207%	1,312,832	+2.535%
2024-11-21	33.8100	33.9850	33.8100	33.8500	+0.089%	648,687	+2.747%
2024-11-20	33.6500	33.8400	33.6100	33.8200	+0.625%	542,780	+2.839%
2024-11-19	33.5300	33.6500	33.5300	33.6100	+0.030%	855,199	+3.481%
2024-11-18	33.6800	33.8200	33.5100	33.6000	-0.415%	1,712,702	+3.512%
2024-11-15	33.9000	34.0300	33.5800	33.7400	-0.487%	1,814,144	+3.082%
2024-11-14	34.0000	34.0300	33.8950	33.9050	-0.279%	1,045,464	+2.581%
2024-11-13	33.9800	34.1300	33.9400	34.0000	-0.235%	1,446,443	+2.294%
2024-11-12	34.0800	34.1550	34.0400	34.0800	0.000%	1,035,998	+2.054%
2024-11-11	34.0800	34.2100	34.0800	34.0800	+0.059%	864,119	+2.054%
2024-11-08	34.0700	34.0900	33.9950	34.0600	+0.059%	1,038,865	+2.114%
2024-11-07	34.0900	34.1250	34.0000	34.0400	-0.088%	964,879	+2.174%
2024-11-06	33.9000	34.1100	33.9000	34.0700	+0.650%	2,409,742	+2.084%
2024-11-05	33.8400	33.8900	33.7700	33.8500	+0.059%	857,413	+2.747%
2024-11-04	33.8000	33.8900	33.8000	33.8300	-0.265%	1,011,002	+2.808%
2024-11-01	33.8900	33.9400	33.8306	33.9200	+0.177%	1,179,915	+2.535%
2024-10-31	33.9300	33.9400	33.8600	33.8600	-0.236%	999,477	+2.717%
2024-10-30	33.8500	33.9400	33.8500	33.9400	+0.088%	1,438,521	+2.475%
2024-10-29	33.9000	33.9300	33.8500	33.9100	+0.029%	1,385,279	+2.566%
2024-10-28	33.7000	33.9100	33.6850	33.9000	+0.653%	2,194,789	+2.596%
2024-10-25	33.6700	33.7300	33.6200	33.6800	+0.030%	2,570,861	+3.266%
2024-10-24	33.7000	33.7751	33.6700	33.6700	-0.059%	1,026,507	+3.297%
2024-10-23	33.7800	33.8600	33.6900	33.6900	-0.355%	2,476,627	+3.235%
2024-10-22	33.8200	33.8700	33.7900	33.8100	-0.059%	1,543,391	+2.869%
2024-10-21	33.7500	33.8400	33.7450	33.8300	+0.267%	932,282	+2.808%
2024-10-18	33.8000	33.8100	33.7200	33.7400	-0.148%	913,544	+3.082%
2024-10-17	33.7600	33.8000	33.6900	33.7900	+0.089%	2,343,557	+2.930%
2024-10-16	33.8800	33.9400	33.7400	33.7600	-0.295%	3,548,919	+3.021%
2024-10-15	33.8550	33.9250	33.8200	33.8600	+0.059%	2,592,428	+2.717%
2024-10-14	33.9400	34.0050	33.8000	33.8400	-0.295%	3,216,112	+2.778%
2024-10-11	33.9800	34.0000	33.9300	33.9400	-0.088%	596,295	+2.475%
2024-10-10	33.9000	34.0000	33.9000	33.9700	+0.118%	1,004,567	+2.384%
2024-10-09	33.9000	33.9950	33.9000	33.9300	-0.147%	930,791	+2.505%
2024-10-08	33.9000	33.9950	33.8800	33.9800	+0.325%	784,851	+2.354%
2024-10-07	33.9300	33.9300	33.8400	33.8700	-0.177%	561,438	+2.687%
2024-10-04	33.9200	33.9300	33.8300	33.9300	+0.148%	826,029	+2.505%
2024-10-03	33.8400	33.9350	33.8400	33.8800	+0.059%	1,586,646	+2.656%
2024-10-02	33.8300	33.8700	33.8000	33.8600	+0.059%	985,968	+2.717%
2024-10-01	33.8700	33.8800	33.7950	33.8400	-0.059%	1,727,533	+2.778%
2024-09-30	33.8900	33.9600	33.8300	33.8600	-0.118%	2,077,251	+2.717%
2024-09-27	33.8500	33.9400	33.8200	33.9000	+0.089%	1,963,985	+2.596%
2024-09-26	33.8200	33.8900	33.8100	33.8700	+0.089%	905,351	+2.687%
2024-09-25	33.8100	33.8800	33.7950	33.8400	+0.030%	1,288,736	+2.778%
2024-09-24	33.7300	33.8450	33.6900	33.8300	+0.030%	1,624,127	+2.808%
2024-09-23	33.8500	33.8550	33.7700	33.8200	-0.207%	1,792,949	+2.839%
2024-09-20	33.9500	34.0100	33.7500	33.8900	-0.147%	8,940,066	+2.626%
2024-09-19	33.9700	34.0450	33.9000	33.9400	+0.059%	2,251,942	+2.475%
2024-09-18	33.9800	33.9800	33.8600	33.9200	-0.059%	2,779,301	+2.535%
2024-09-17	33.9900	34.0650	33.8900	33.9400	-0.147%	1,356,210	+2.475%
2024-09-16	33.8600	33.9900	33.7861	33.9900	+0.443%	1,567,942	+2.324%
2024-09-13	33.8000	33.8500	33.7450	33.8400	+0.148%	1,591,630	+2.778%
2024-09-12	33.8400	33.8600	33.7700	33.7900	-0.148%	1,013,988	+2.930%
2024-09-11	33.8000	33.8900	33.7650	33.8400	-0.059%	593,386	+2.778%
2024-09-10	33.8000	33.8750	33.7250	33.8600	+0.118%	986,721	+2.717%
2024-09-09	33.7100	33.8800	33.6700	33.8200	+0.505%	1,538,687	+2.839%
2024-09-06	33.7500	33.7700	33.6200	33.6500	-0.237%	3,452,664	+3.358%
2024-09-05	33.8100	33.8600	33.7300	33.7300	-0.325%	1,821,551	+3.113%
2024-09-04	33.8000	33.8550	33.7650	33.8400	0.000%	1,502,784	+2.778%
2024-09-03	33.8500	33.9450	33.7650	33.8400	-0.295%	2,697,956	+2.778%
2024-08-30	33.8300	33.9400	33.8250	33.9400	+0.414%	5,038,556	+2.475%
2024-08-29	33.8000	33.9200	33.8000	33.8000	0.000%	2,218,630	+2.899%
2024-08-28	33.8100	33.8700	33.7700	33.8000	-0.118%	1,830,913	+2.899%
2024-08-27	33.8300	33.8800	33.8000	33.8400	+0.118%	1,171,134	+2.778%
2024-08-26	33.8600	33.8900	33.7400	33.8000	-0.295%	2,637,388	+2.899%
2024-08-23	33.9300	33.9400	33.8500	33.9000	+0.089%	1,681,766	+2.596%
2024-08-22	33.9000	33.9300	33.8200	33.8700	-0.206%	1,868,310	+2.687%
2024-08-21	33.9400	33.9600	33.8400	33.9400	+0.296%	1,267,126	+2.475%
2024-08-20	33.9600	33.9600	33.8200	33.8400	-0.295%	1,226,872	+2.778%
2024-08-19	33.7700	33.9500	33.7600	33.9400	+0.474%	1,629,372	+2.475%
2024-08-16	33.7500	33.8600	33.7390	33.7800	+0.089%	2,353,171	+2.960%
2024-08-15	33.7500	33.8000	33.7100	33.7500	+0.059%	1,545,598	+3.052%
2024-08-14	33.6600	33.7800	33.6600	33.7300	+0.089%	1,461,017	+3.113%
2024-08-13	33.6800	33.7000	33.6400	33.7000	+0.149%	1,431,266	+3.205%
2024-08-12	33.6300	33.7000	33.6250	33.6500	-0.059%	1,878,966	+3.358%
2024-08-09	33.5800	33.7000	33.5650	33.6700	+0.208%	1,883,840	+3.297%
2024-08-08	33.5800	33.6500	33.5250	33.6000	+0.299%	1,615,719	+3.512%
2024-08-07	33.6100	33.7550	33.5000	33.5000	-0.030%	4,348,090	+3.821%
2024-08-06	33.5100	33.6400	33.3500	33.5100	-0.060%	6,712,591	+3.790%
2024-08-05	33.4300	33.6900	33.4200	33.5300	-0.416%	3,825,705	+3.728%
2024-08-02	33.7850	33.8000	33.6300	33.6700	-0.267%	2,487,280	+3.297%
2024-08-01	33.7400	33.8000	33.5900	33.7600	+0.030%	2,364,317	+3.021%
2024-07-31	33.8100	33.8100	33.7100	33.7500	+0.267%	3,216,682	+3.052%
2024-07-30	33.5800	33.6600	33.5500	33.6600	+0.238%	3,252,041	+3.327%
2024-07-29	33.5700	33.6700	33.5600	33.5800	-0.030%	1,004,649	+3.574%
2024-07-26	33.6000	33.7000	33.5500	33.5900	+0.119%	1,427,525	+3.543%
2024-07-25	33.5600	33.6250	33.5300	33.5500	0.000%	1,918,983	+3.666%
2024-07-24	33.5500	33.6200	33.5200	33.5500	-0.119%	2,285,321	+3.666%
2024-07-23	33.5300	33.6200	33.5300	33.5900	+0.209%	2,129,929	+3.543%
2024-07-22	33.4800	33.5300	33.4500	33.5200	+0.119%	2,113,842	+3.759%
2024-07-19	33.4500	33.5300	33.4300	33.4800	-0.030%	2,744,076	+3.883%
2024-07-18	33.4500	33.6000	33.4200	33.4900	+0.120%	3,353,893	+3.852%
2024-07-17	33.4200	33.4850	33.4100	33.4500	-0.030%	3,706,668	+3.976%
2024-07-16	33.5000	33.5300	33.4500	33.4600	-0.060%	4,407,063	+3.945%
2024-07-15	33.2600	33.5050	33.2600	33.4800	-0.741%	7,813,942	+3.883%
2024-07-12	33.5500	33.8000	33.4900	33.7300	+0.357%	2,764,340	+3.113%
2024-07-11	33.4200	33.6300	33.3800	33.6100	+0.749%	1,640,412	+3.481%
2024-07-10	33.4000	33.5550	33.2900	33.3600	-0.030%	2,387,941	+4.257%
2024-07-09	33.7200	33.7250	33.0900	33.3700	-0.979%	4,441,798	+4.225%
2024-07-08	33.6600	33.7750	33.6350	33.7000	-0.030%	1,451,907	+3.205%
2024-07-05	33.7500	33.7700	33.6500	33.7100	-0.119%	1,179,478	+3.174%
2024-07-03	33.6100	33.7700	33.6100	33.7500	+0.387%	1,551,036	+3.052%
2024-07-02	33.7500	33.7500	33.6100	33.6200	-0.119%	1,474,465	+3.450%
2024-07-01	33.6900	33.7200	33.5050	33.6600	-0.089%	1,250,362	+3.327%
2024-06-28	33.5200	33.7700	33.4800	33.6900	+0.567%	2,964,635	+3.235%
2024-06-27	33.4200	33.5700	33.4000	33.5000	+0.030%	1,771,631	+3.821%
2024-06-26	33.4200	33.5000	33.3550	33.4900	+0.150%	1,467,396	+3.852%
2024-06-25	33.4600	33.5100	33.3900	33.4400	-0.119%	2,101,943	+4.007%
2024-06-24	33.2900	33.5300	33.2900	33.4800	+0.210%	2,316,664	+3.883%
2024-06-21	33.2500	33.5100	33.2000	33.4100	+0.391%	8,384,226	+4.101%
2024-06-20	33.5300	33.6000	33.1050	33.2800	-0.834%	8,543,155	+4.507%
2024-06-18	33.5700	33.6400	33.5500	33.5600	-0.119%	2,232,908	+3.635%
2024-06-17	33.5300	33.6600	33.5300	33.6000	-0.089%	1,596,959	+3.512%
2024-06-14	33.6500	33.7300	33.5800	33.6300	-0.059%	9,217,974	+3.420%
2024-06-13	33.7900	33.8400	33.6150	33.6500	-1.000%	9,797,099	+3.358%
2024-06-12	33.7300	34.0500	33.6000	33.9900	+1.101%	4,727,434	+2.324%
2024-06-11	33.7200	33.8300	33.6000	33.6200	-0.267%	2,391,117	+3.450%
2024-06-10	33.7800	33.8600	33.6600	33.7100	-0.207%	3,468,633	+3.174%
2024-06-07	33.7600	33.8500	33.7400	33.7800	+0.089%	2,285,600	+2.960%
2024-06-06	33.7400	33.8250	33.7400	33.7500	-0.118%	2,238,679	+3.052%
2024-06-05	33.7300	33.8400	33.7000	33.7900	+0.267%	3,016,165	+2.930%
2024-06-04	33.6800	33.7900	33.6600	33.7000	+0.030%	2,289,604	+3.205%
2024-06-03	33.6100	33.7700	33.5000	33.6900	+0.328%	6,108,037	+3.235%
2024-05-31	33.5100	33.6000	33.4200	33.5800	+0.089%	3,720,622	+3.574%
2024-05-30	33.5000	33.5600	33.4300	33.5500	+0.239%	2,905,581	+3.666%
2024-05-29	33.4700	33.5300	33.3200	33.4700	0.000%	2,646,783	+3.914%
2024-05-28	33.3900	33.4950	33.2700	33.4700	+0.240%	2,318,508	+3.914%
2024-05-24	33.3200	33.4100	33.2200	33.3900	+0.361%	1,705,652	+4.163%
2024-05-23	33.3500	33.4000	33.2500	33.2700	-0.240%	5,005,258	+4.539%
2024-05-22	33.3000	33.5200	33.2800	33.3500	+0.150%	3,302,387	+4.288%
2024-05-21	33.0500	33.3050	33.0100	33.3000	+0.483%	3,667,773	+4.444%
2024-05-20	33.0000	33.1600	32.9750	33.1400	+0.303%	4,450,612	+4.949%
2024-05-17	32.9300	33.1000	32.9200	33.0400	+0.334%	4,417,443	+5.266%
2024-05-16	32.9300	32.9300	32.8800	32.9300	+0.061%	2,915,098	+5.618%
2024-05-15	32.9000	32.9400	32.8500	32.9100	+0.305%	5,248,614	+5.682%
2024-05-14	32.8400	32.8600	32.7500	32.8100	-0.304%	9,579,280	+6.004%
2024-05-13	32.8300	32.9200	32.8100	32.9100	+0.335%	4,761,672	+5.682%
2024-05-10	32.8100	32.8600	32.7500	32.8000	+0.122%	2,818,714	+6.037%
2024-05-09	32.8100	32.8450	32.6900	32.7600	-0.152%	3,265,242	+6.166%
2024-05-08	32.8000	32.8600	32.7700	32.8100	+0.030%	3,778,790	+6.004%
2024-05-07	32.8100	32.8500	32.7700	32.8000	+0.030%	3,707,670	+6.037%
2024-05-06	32.8000	32.8700	32.7600	32.7900	-0.183%	4,199,688	+6.069%
2024-05-03	32.7400	32.8700	32.7100	32.8500	+0.091%	7,274,043	+5.875%
2024-05-02	32.6000	32.8200	32.5850	32.8200	+0.613%	5,794,610	+5.972%
2024-05-01	32.4800	32.6500	32.4600	32.6200	+0.493%	6,403,464	+6.622%
2024-04-30	32.4600	32.6000	32.4200	32.4600	-0.399%	5,592,915	+7.147%
2024-04-29	32.5400	32.7000	32.4200	32.5900	0.000%	11,726,565	+6.720%
2024-04-26	32.7100	32.7950	32.5100	32.5900	-0.701%	20,541,496	+6.720%
2024-04-25	32.9900	33.0100	32.7500	32.8200	+4.489%	36,548,536	+5.972%
2024-04-24	29.6700	32.2200	29.1300	31.4100	+7.753%	22,673,164	+10.729%
2024-04-23	24.4300	31.3100	24.3700	29.1500	+18.737%	16,519,215	+19.314%
2024-04-22	24.1600	24.6000	23.9100	24.5500	+2.420%	1,565,897	+41.670%
2024-04-19	23.7100	24.3700	23.5700	23.9700	+1.439%	1,879,928	+45.098%
2024-04-18	23.6400	24.2000	23.1300	23.6300	+0.425%	1,138,415	+47.186%
2024-04-17	23.7000	24.2300	23.5000	23.5300	-0.549%	1,210,670	+47.811%
2024-04-16	23.1600	23.7400	23.0000	23.6600	+0.982%	1,447,328	+46.999%
2024-04-15	24.4500	24.7100	23.3000	23.4300	-4.562%	1,853,384	+48.442%
2024-04-12	26.2200	26.2200	24.4500	24.5500	-5.939%	1,864,737	+41.670%
2024-04-11	26.4800	26.5800	26.0800	26.1000	-0.949%	1,360,765	+33.257%
2024-04-10	26.0600	26.5883	25.9600	26.3500	-2.299%	1,352,817	+31.992%
2024-04-09	26.6000	26.9800	26.4200	26.9700	+2.548%	1,077,444	+28.958%
2024-04-08	26.2100	26.4500	25.7000	26.3000	+1.898%	1,519,439	+32.243%
2024-04-05	25.6600	26.1100	25.6000	25.8100	+0.585%	1,329,632	+34.754%
2024-04-04	25.7100	26.3163	25.6000	25.6600	+0.549%	1,512,912	+35.542%
2024-04-03	25.4300	26.0600	25.3500	25.5200	-1.009%	1,397,688	+36.285%
2024-04-02	25.3200	25.9500	25.0400	25.7800	-0.116%	1,605,243	+34.911%
2024-04-01	26.9300	26.9300	25.7800	25.8100	-4.230%	1,980,471	+34.754%
2024-03-28	27.0700	27.4899	26.9100	26.9500	-0.185%	811,842	+29.054%
2024-03-27	27.0000	27.2500	26.8000	27.0000	-0.074%	1,106,901	+28.815%
2024-03-26	27.1400	27.2550	26.8801	27.0200	+0.334%	1,119,955	+28.719%
2024-03-25	27.0000	27.5600	26.8800	26.9300	-0.664%	1,250,148	+29.150%
2024-03-22	26.9400	27.3400	26.6900	27.1100	0.000%	1,800,349	+28.292%
2024-03-21	27.7300	28.1500	27.0700	27.1100	-2.059%	1,975,638	+28.292%
2024-03-20	28.1500	28.2200	27.5100	27.6800	-1.425%	1,961,450	+25.650%
2024-03-19	28.0300	28.4900	27.8600	28.0800	-1.955%	2,659,049	+23.860%
2024-03-18	29.4900	29.5900	27.7800	28.6400	+8.075%	7,182,757	+21.439%
2024-03-15	25.2500	27.1200	25.2500	26.5000	+2.953%	6,264,598	+31.245%
2024-03-14	26.3000	26.3000	25.4400	25.7400	-2.352%	1,382,784	+35.120%
2024-03-13	26.6700	26.9000	26.3500	26.3600	-1.605%	1,565,869	+31.942%
2024-03-12	26.7600	27.1400	25.8400	26.7900	+2.683%	2,679,627	+29.825%
2024-03-11	26.6800	27.0500	25.9900	26.0900	-1.843%	2,647,317	+33.308%
2024-03-08	26.6200	27.0250	26.3300	26.5800	+0.988%	2,746,722	+30.850%
2024-03-07	26.6400	26.9700	25.6900	26.3200	-0.904%	4,950,398	+32.143%
2024-03-06	25.3300	27.2600	25.0000	26.5600	+10.851%	8,516,845	+30.949%
2024-03-05	24.7300	25.1900	23.6700	23.9600	-5.781%	5,813,743	+45.159%
2024-03-04	26.3200	26.3200	24.9300	25.4300	-1.701%	2,443,778	+36.768%
2024-03-01	26.1200	26.5000	25.5800	25.8700	-0.767%	3,556,580	+34.441%
2024-02-29	26.6800	26.9600	25.7800	26.0700	-1.919%	3,280,202	+33.410%
2024-02-28	25.5800	27.1000	25.4000	26.5800	+2.113%	3,943,129	+30.850%
2024-02-27	25.4500	26.5000	25.3100	26.0300	+3.212%	5,171,589	+33.615%
2024-02-26	24.3400	25.3300	23.2600	25.2200	+14.014%	5,689,861	+37.906%
2024-02-23	21.6100	22.1400	21.5000	22.1200	+2.360%	2,133,250	+57.233%
2024-02-22	22.6800	22.8250	21.5900	21.6100	-4.169%	2,634,406	+60.944%
2024-02-21	22.3400	22.6150	22.1900	22.5500	-0.617%	1,437,718	+54.235%
2024-02-20	23.3100	23.5800	22.3650	22.6900	-4.100%	2,120,459	+53.283%
2024-02-16	24.1300	24.3000	23.6600	23.6600	-3.191%	1,505,431	+46.999%
2024-02-15	24.4700	24.7750	24.2400	24.4400	+0.908%	2,084,177	+42.308%
2024-02-14	24.0300	24.4650	23.7000	24.2200	+2.889%	1,611,295	+43.600%
2024-02-13	23.6200	24.4100	23.4000	23.5400	-4.850%	2,908,308	+47.749%
2024-02-12	24.7100	25.4250	24.6400	24.7400	+0.040%	1,714,892	+40.582%
2024-02-09	24.7700	25.0600	24.4200	24.7300	+1.937%	2,177,031	+40.639%
2024-02-08	23.0800	24.5800	23.0600	24.2600	+6.124%	3,008,050	+43.364%
2024-02-07	23.2100	23.3400	22.7800	22.8600	-0.565%	1,828,103	+52.143%
2024-02-06	22.9100	23.1800	22.3500	22.9900	+0.393%	1,764,864	+51.283%
2024-02-05	22.9200	23.0700	22.6000	22.9000	-1.421%	1,583,432	+51.878%
2024-02-02	22.7300	23.4600	22.4100	23.2300	+3.336%	2,440,089	+49.720%
2024-02-01	22.2500	22.5300	21.9400	22.4800	+2.836%	1,691,947	+54.715%
2024-01-31	22.4100	22.6800	21.7700	21.8600	-3.189%	2,014,393	+59.103%
2024-01-30	23.4000	23.4000	22.4600	22.5800	-3.751%	1,491,161	+54.030%
2024-01-29	22.5400	23.4700	22.4100	23.4600	+3.622%	1,304,935	+48.252%
2024-01-26	22.5500	23.0700	22.3450	22.6400	+1.071%	1,317,796	+53.622%
2024-01-25	22.7000	22.8400	22.3100	22.4000	-0.753%	1,503,876	+55.268%
2024-01-24	22.6100	23.1350	22.4550	22.5700	+1.438%	3,506,400	+54.098%
2024-01-23	21.8600	22.2700	21.6600	22.2500	+2.724%	1,881,671	+56.315%
2024-01-22	22.2400	22.8600	21.5700	21.6600	-0.046%	2,425,705	+60.572%
2024-01-19	22.1600	22.1600	21.5100	21.6700	-1.321%	1,642,796	+60.498%
2024-01-18	21.9500	22.2550	21.6700	21.9600	+1.714%	1,567,895	+58.379%
2024-01-17	21.4300	21.6200	20.8900	21.5900	-0.599%	2,308,316	+61.093%
2024-01-16	22.3200	22.3700	21.3650	21.7200	-3.338%	2,683,480	+60.129%
2024-01-12	22.8700	23.1400	22.4500	22.4700	-1.577%	1,113,039	+54.784%
2024-01-11	23.1800	23.2150	22.3700	22.8300	-1.297%	1,460,093	+52.343%
2024-01-10	22.3100	23.4400	21.9200	23.1300	+4.283%	2,212,807	+50.367%
2024-01-09	22.0800	22.4150	22.0500	22.1800	-1.070%	1,276,763	+56.808%
2024-01-08	21.8600	22.7300	21.8000	22.4200	+2.609%	1,291,519	+55.129%
2024-01-05	21.5000	22.2600	21.4412	21.8500	+0.367%	1,107,997	+59.176%
2024-01-04	21.9600	22.0800	21.7000	21.7700	-1.180%	1,583,784	+59.761%
2024-01-03	22.2800	22.7250	21.9900	22.0300	-3.589%	2,632,416	+57.876%
2024-01-02	23.3500	23.3900	22.6498	22.8500	-3.342%	2,370,667	+52.210%
2023-12-29	24.2400	24.5800	23.6400	23.6400	-3.154%	1,284,101	+47.124%
2023-12-28	24.4300	24.6300	24.3450	24.4100	-0.367%	1,451,039	+42.483%
2023-12-27	24.0700	24.5700	24.0240	24.5000	+0.989%	1,472,777	+41.959%
2023-12-26	23.4100	24.3050	23.3462	24.2600	+3.542%	1,482,401	+43.364%
2023-12-22	23.4000	23.7500	23.1800	23.4300	-0.085%	1,991,192	+48.442%
2023-12-21	23.0500	23.4800	22.6400	23.4500	+3.304%	3,511,157	+48.316%
2023-12-20	22.7500	23.5600	22.5300	22.7000	-0.417%	2,850,088	+53.216%
2023-12-19	22.4200	22.8600	22.2900	22.7950	+3.052%	3,612,372	+52.577%
2023-12-18	22.4800	22.6000	21.7500	22.1200	-3.406%	4,815,768	+57.233%
2023-12-15	23.2300	23.4300	22.2900	22.9000	-0.694%	5,151,936	+51.878%
2023-12-14	22.2800	23.2000	22.2800	23.0600	+6.072%	5,220,048	+50.824%
2023-12-13	20.9700	21.8500	20.4700	21.7400	+4.069%	3,468,496	+59.982%
2023-12-12	21.2300	21.4100	20.4200	20.8900	-1.879%	2,839,587	+66.491%
2023-12-11	20.8500	21.7950	20.8100	21.2900	+2.307%	4,966,266	+63.363%
2023-12-08	19.8000	21.2000	19.2650	20.8100	-16.426%	17,560,936	+67.131%
2023-12-07	25.0000	25.3500	24.5600	24.9000	-0.040%	4,781,719	+39.679%
2023-12-06	25.0700	25.4900	24.8200	24.9100	+0.080%	3,284,100	+39.623%
2023-12-05	24.1500	25.3283	24.1200	24.8900	+3.064%	5,664,121	+39.735%
2023-12-04	23.8800	24.4950	23.4500	24.1500	+0.541%	3,538,953	+44.017%
2023-12-01	21.4800	24.0400	21.4800	24.0200	+12.138%	4,504,124	+44.796%
2023-11-30	21.8900	21.9300	21.3600	21.4200	-1.245%	1,844,056	+62.372%
2023-11-29	21.5700	21.9400	21.5400	21.6900	+1.879%	1,605,041	+60.350%
2023-11-28	20.7000	21.4000	20.5000	21.2900	+1.429%	1,825,261	+63.363%
2023-11-27	21.0900	21.4592	20.9300	20.9900	-1.455%	1,117,787	+65.698%
2023-11-24	20.8700	21.3000	20.7300	21.3000	+1.963%	571,218	+63.286%
2023-11-22	21.3900	21.5400	20.8650	20.8900	-1.323%	1,297,104	+66.491%
2023-11-21	20.8500	21.2650	20.8000	21.1700	+0.666%	2,132,988	+64.289%
2023-11-20	20.7200	21.2090	20.4200	21.0300	+1.349%	1,294,504	+65.383%
2023-11-17	20.6600	20.9650	20.4100	20.7500	+0.875%	1,385,086	+67.614%
2023-11-16	20.7400	20.7400	20.0900	20.5700	-1.485%	1,290,294	+69.081%
2023-11-15	20.6100	21.5900	20.4700	20.8800	+2.053%	3,271,975	+66.571%
2023-11-14	20.2000	20.7550	19.9400	20.4600	+2.659%	3,269,771	+69.990%
2023-11-13	20.0500	20.2400	19.8750	19.9300	-1.190%	1,021,591	+74.511%
2023-11-10	19.5800	20.1700	19.3900	20.1700	+2.908%	1,009,962	+72.434%
2023-11-09	20.3400	20.4500	19.5700	19.6000	-3.401%	988,438	+77.449%
2023-11-08	20.5100	20.5100	20.1900	20.2900	-0.539%	1,375,428	+71.414%
2023-11-07	20.0500	21.0000	19.8150	20.4000	+5.481%	3,971,940	+70.490%
2023-11-06	19.8700	19.9500	19.0500	19.3400	-1.728%	1,991,174	+79.835%
2023-11-03	19.2900	19.8750	19.2270	19.6800	+2.500%	2,906,630	+76.728%
2023-11-02	19.5600	19.7500	18.9100	19.2000	-2.091%	3,085,477	+81.146%
2023-11-01	19.7400	19.8400	19.3200	19.6100	-0.406%	1,415,958	+77.358%
2023-10-31	19.6800	19.9100	19.3300	19.6900	+0.204%	1,243,733	+76.638%
2023-10-30	19.8200	19.8400	19.3200	19.6500	+0.306%	1,110,224	+76.997%
2023-10-27	20.0500	20.1599	19.5000	19.5900	-1.160%	1,194,520	+77.540%
2023-10-26	20.3100	20.5900	19.5350	19.8200	-2.075%	2,053,608	+75.479%
2023-10-25	21.0700	21.1220	20.2000	20.2400	-5.465%	1,878,327	+71.838%
2023-10-24	20.7000	21.4150	20.6400	21.4100	+5.054%	2,878,287	+62.447%
2023-10-23	20.0000	20.8600	19.6600	20.3800	+0.741%	1,959,817	+70.658%
2023-10-20	20.7900	20.8100	20.0000	20.2300	-3.159%	1,959,759	+71.923%
2023-10-19	21.1500	21.4800	20.8700	20.8900	-0.901%	1,519,139	+66.491%
2023-10-18	21.7100	21.8100	20.9700	21.0800	-3.258%	1,512,581	+64.991%
2023-10-17	21.7300	22.2200	21.5400	21.7900	-0.864%	1,457,857	+59.615%
2023-10-16	21.4900	22.1300	21.2300	21.9800	+3.192%	2,142,561	+58.235%
2023-10-13	21.4100	21.7600	21.1300	21.3000	-0.746%	1,986,424	+63.286%
2023-10-12	22.2000	22.2000	21.1700	21.4600	-4.580%	2,687,463	+62.069%
2023-10-11	22.4000	22.5450	21.8200	22.4900	+1.238%	2,502,392	+54.647%
2023-10-10	21.6900	22.7500	21.5100	22.2150	+1.904%	3,390,878	+56.561%
2023-10-09	21.9100	22.0350	21.5900	21.8000	-2.022%	2,305,451	+59.541%
2023-10-06	22.0100	22.5100	21.8600	22.2500	-0.447%	3,971,622	+56.315%
2023-10-05	22.8800	22.8800	22.1350	22.3500	-2.145%	1,788,749	+55.615%
2023-10-04	23.0200	23.3000	22.6100	22.8400	+0.396%	1,162,725	+52.277%
2023-10-03	23.0400	23.2100	22.3600	22.7500	-2.444%	1,914,385	+52.879%
2023-10-02	22.7900	23.3800	22.6700	23.3200	+2.146%	1,870,440	+49.142%
2023-09-29	23.0500	23.6500	22.6600	22.8300	+0.308%	1,345,043	+52.343%
2023-09-28	22.4600	23.1500	22.2900	22.7600	+0.486%	1,293,662	+52.812%
2023-09-27	22.6800	22.9500	22.4000	22.6500	+0.711%	1,299,923	+53.554%
2023-09-26	22.5400	22.9000	22.3900	22.4900	-1.790%	1,366,967	+54.647%
2023-09-25	22.8000	23.1100	22.7800	22.9000	-0.435%	1,377,627	+51.878%
2023-09-22	23.4300	23.5400	22.7900	23.0000	-1.118%	2,019,880	+51.217%
2023-09-21	23.5300	23.5300	22.8950	23.2600	-2.678%	2,541,479	+49.527%
2023-09-20	24.8500	24.9300	23.8550	23.9000	-3.200%	1,643,773	+45.523%
2023-09-19	24.8000	24.8800	24.2900	24.6900	-0.923%	1,403,584	+40.867%
2023-09-18	24.9500	25.2600	24.7700	24.9200	-0.678%	1,295,987	+39.567%
2023-09-15	24.9200	25.1800	24.6900	25.0900	-0.318%	2,662,622	+38.621%
2023-09-14	25.5000	25.6000	24.7250	25.1700	-1.217%	2,179,630	+38.180%
2023-09-13	25.4300	25.8800	25.3700	25.4800	-1.125%	1,150,751	+36.499%
2023-09-12	25.8000	26.4800	25.6600	25.7700	-1.491%	1,195,949	+34.963%
2023-09-11	26.0000	26.5000	25.9600	26.1600	+0.965%	1,413,397	+32.951%
2023-09-08	26.3600	26.5500	25.7900	25.9100	-0.766%	1,533,719	+34.234%
2023-09-07	26.0000	26.5800	25.3400	26.1100	-2.828%	2,634,398	+33.206%
2023-09-06	27.6100	28.3200	26.6339	26.8700	-3.415%	2,382,696	+29.438%