Dark

HDS
HD Supply Holdings, Inc. Common Stock
stock NASDAQ

At Close

May 23, 2025 3:23:57 PM EDT

7.05USD-87.408%(-48.94)1,026

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-55.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	7.06	7.06	7.05	7.05	-87.408%	1,026	0.000%
2020-12-23	55.93	56.08	55.90	55.99	+0.215%	2,879,540	-87.408%
2020-12-22	55.89	55.95	55.86	55.87	-0.036%	3,830,818	-87.381%
2020-12-21	55.86	55.93	55.82	55.89	+0.054%	8,295,803	-87.386%
2020-12-18	55.90	55.90	55.60	55.86	0.000%	9,742,044	-87.379%
2020-12-17	55.88	55.91	55.81	55.86	-0.054%	11,883,985	-87.379%
2020-12-16	55.81	55.92	55.77	55.89	+0.233%	7,182,006	-87.386%
2020-12-15	55.88	55.91	53.97	55.76	-0.179%	8,680,923	-87.357%
2020-12-14	55.92	55.92	55.84	55.86	+0.018%	5,597,624	-87.379%
2020-12-11	55.86	55.89	55.79	55.85	-0.018%	4,125,024	-87.377%
2020-12-10	55.88	55.91	55.83	55.86	-0.018%	7,450,804	-87.379%
2020-12-09	55.91	55.93	55.87	55.87	+0.125%	5,372,421	-87.381%
2020-12-08	55.79	55.83	55.78	55.80	0.000%	3,558,111	-87.366%
2020-12-07	55.85	55.90	55.77	55.80	-0.054%	3,963,319	-87.366%
2020-12-04	55.86	55.91	55.80	55.83	-0.179%	2,463,426	-87.372%
2020-12-03	55.84	55.98	55.78	55.93	+0.179%	3,306,181	-87.395%
2020-12-02	55.79	55.85	55.78	55.83	+0.072%	2,104,076	-87.372%
2020-12-01	55.83	55.86	55.76	55.79	+0.018%	2,772,632	-87.363%
2020-11-30	55.79	55.90	55.73	55.78	-0.054%	5,100,020	-87.361%
2020-11-27	55.77	55.85	55.77	55.81	+0.054%	958,166	-87.368%
2020-11-25	55.77	55.87	55.74	55.78	+0.054%	6,804,473	-87.361%
2020-11-24	55.81	55.84	55.73	55.75	0.000%	8,437,638	-87.354%
2020-11-23	55.85	55.86	55.73	55.75	0.000%	9,596,594	-87.354%
2020-11-20	55.83	55.90	55.74	55.75	-0.090%	6,762,069	-87.354%
2020-11-19	55.81	55.85	55.77	55.80	0.000%	5,831,924	-87.366%
2020-11-18	55.85	55.96	55.78	55.80	-0.125%	7,952,156	-87.366%
2020-11-17	55.76	55.91	55.72	55.87	+0.179%	16,805,527	-87.381%
2020-11-16	55.74	55.89	55.58	55.77	+24.459%	35,568,098	-87.359%
2020-11-13	43.79	45.00	43.79	44.81	+2.681%	746,784	-84.267%
2020-11-12	44.28	44.28	43.50	43.64	-1.512%	719,743	-83.845%
2020-11-11	44.32	44.43	43.54	44.31	+0.294%	943,816	-84.089%
2020-11-10	44.15	44.75	43.53	44.18	+0.983%	3,278,694	-84.043%
2020-11-09	45.61	46.93	43.74	43.75	+0.644%	2,126,893	-83.886%
2020-11-06	43.03	43.64	42.75	43.47	+1.352%	867,369	-83.782%
2020-11-05	42.59	43.29	42.59	42.89	+1.998%	652,019	-83.563%
2020-11-04	42.31	42.94	41.32	42.05	-1.407%	815,489	-83.234%
2020-11-03	42.21	42.85	41.99	42.65	+2.426%	728,540	-83.470%
2020-11-02	40.46	41.67	40.34	41.64	+4.466%	1,028,676	-83.069%
2020-10-30	40.05	40.38	39.62	39.86	-0.870%	1,307,605	-82.313%
2020-10-29	39.92	40.53	39.76	40.21	+0.274%	815,379	-82.467%
2020-10-28	39.71	40.59	39.54	40.10	-0.693%	789,401	-82.419%
2020-10-27	40.84	41.00	40.28	40.38	-1.990%	953,829	-82.541%
2020-10-26	42.10	42.10	40.91	41.20	-3.241%	762,601	-82.888%
2020-10-23	42.89	43.37	42.42	42.58	-0.164%	910,260	-83.443%
2020-10-22	41.97	42.89	41.80	42.65	+2.082%	1,140,850	-83.470%
2020-10-21	42.19	42.62	41.36	41.78	-0.854%	1,214,827	-83.126%
2020-10-20	41.94	42.90	41.80	42.14	+1.055%	907,911	-83.270%
2020-10-19	42.34	42.77	41.61	41.70	-1.115%	1,262,943	-83.094%
2020-10-16	42.67	43.12	42.03	42.17	-0.024%	858,892	-83.282%
2020-10-15	41.71	42.29	41.25	42.18	-0.118%	3,298,805	-83.286%
2020-10-14	42.35	42.99	41.40	42.23	+0.071%	707,948	-83.306%
2020-10-13	42.71	42.71	41.12	42.20	-2.020%	658,889	-83.294%
2020-10-12	43.00	43.56	42.89	43.07	+0.443%	682,501	-83.631%
2020-10-09	43.31	43.52	42.42	42.88	-0.093%	572,854	-83.559%
2020-10-08	42.58	42.98	42.19	42.92	+1.466%	630,186	-83.574%
2020-10-07	41.98	42.49	40.90	42.30	+1.854%	673,792	-83.333%
2020-10-06	42.75	42.80	41.52	41.53	-2.397%	1,026,211	-83.024%
2020-10-05	42.41	42.87	42.35	42.55	+1.165%	856,611	-83.431%
2020-10-02	40.85	42.29	40.85	42.06	+0.912%	1,004,151	-83.238%
2020-10-01	41.60	41.98	41.04	41.68	+1.067%	1,100,364	-83.085%
2020-09-30	40.71	42.08	40.52	41.24	+1.953%	1,694,608	-82.905%
2020-09-29	40.88	40.97	40.11	40.45	-1.028%	816,741	-82.571%
2020-09-28	41.26	41.47	40.81	40.87	+0.764%	1,241,372	-82.750%
2020-09-25	39.16	41.03	39.13	40.56	+2.814%	1,464,804	-82.618%
2020-09-24	38.72	40.09	38.50	39.45	+1.310%	1,302,398	-82.129%
2020-09-23	39.35	39.89	38.90	38.94	-0.587%	1,154,057	-81.895%
2020-09-22	38.80	39.44	38.43	39.17	+0.772%	1,119,534	-82.002%
2020-09-21	39.41	39.41	38.39	38.87	-3.308%	1,467,053	-81.863%
2020-09-18	41.09	41.47	39.72	40.20	-1.951%	2,419,002	-82.463%
2020-09-17	40.79	41.58	40.30	41.00	-0.170%	1,639,852	-82.805%
2020-09-16	41.01	41.47	40.28	41.07	+0.514%	1,410,998	-82.834%
2020-09-15	40.81	41.24	40.48	40.86	+1.014%	1,285,273	-82.746%
2020-09-14	40.48	40.58	39.64	40.45	+0.898%	1,293,792	-82.571%
2020-09-11	39.50	40.31	39.30	40.09	+2.375%	1,454,915	-82.415%
2020-09-10	40.94	41.50	38.97	39.16	-6.517%	1,915,787	-81.997%
2020-09-09	40.14	42.01	38.99	41.89	+6.617%	2,548,444	-83.170%
2020-09-08	38.81	39.60	38.50	39.29	-0.025%	1,478,609	-82.057%
2020-09-04	39.84	40.28	38.73	39.30	-0.908%	702,498	-82.061%
2020-09-03	41.12	41.12	39.45	39.66	-3.433%	654,521	-82.224%
2020-09-02	40.36	41.17	40.17	41.07	+1.684%	597,106	-82.834%
2020-09-01	39.77	40.66	39.51	40.39	+1.841%	711,673	-82.545%
2020-08-31	40.44	40.53	39.64	39.66	-1.832%	1,345,469	-82.224%
2020-08-28	40.63	40.76	39.71	40.40	-0.272%	913,807	-82.550%
2020-08-27	40.70	41.02	40.37	40.51	-0.074%	673,591	-82.597%
2020-08-26	40.99	40.99	40.22	40.54	-0.977%	1,029,144	-82.610%
2020-08-25	41.04	41.22	40.42	40.94	+0.147%	634,718	-82.780%
2020-08-24	41.01	41.37	40.67	40.88	+0.245%	849,702	-82.754%
2020-08-21	40.66	41.03	40.26	40.78	+0.394%	909,372	-82.712%
2020-08-20	40.25	40.78	40.04	40.62	+0.099%	546,472	-82.644%
2020-08-19	41.35	41.39	40.41	40.58	-1.481%	719,529	-82.627%
2020-08-18	41.82	41.87	40.92	41.19	-0.986%	1,131,631	-82.884%
2020-08-17	41.98	42.05	41.42	41.60	-0.763%	910,944	-83.053%
2020-08-14	41.83	42.15	41.40	41.92	-0.024%	856,552	-83.182%
2020-08-13	41.74	42.16	41.28	41.93	+0.191%	957,733	-83.186%
2020-08-12	42.03	42.49	41.02	41.85	+0.336%	1,314,107	-83.154%
2020-08-11	41.44	43.37	41.06	41.71	+9.074%	3,481,078	-83.098%
2020-08-10	36.45	38.30	36.45	38.24	+2.355%	836,149	-81.564%
2020-08-07	36.86	37.38	36.67	37.36	+1.412%	401,226	-81.130%
2020-08-06	36.83	37.39	36.62	36.84	-0.406%	469,627	-80.863%
2020-08-05	36.80	37.28	36.23	36.99	+1.342%	651,706	-80.941%
2020-08-04	35.70	36.57	34.58	36.50	+2.384%	1,311,772	-80.685%
2020-08-03	35.32	35.89	35.00	35.65	+1.567%	611,038	-80.224%
2020-07-31	35.20	35.21	34.33	35.10	-0.651%	629,536	-79.915%
2020-07-30	34.80	35.42	34.51	35.33	+0.113%	585,286	-80.045%
2020-07-29	34.58	35.44	34.58	35.29	+2.171%	814,214	-80.023%
2020-07-28	35.63	35.65	34.53	34.54	-3.141%	777,669	-79.589%
2020-07-27	35.58	35.82	35.28	35.66	0.000%	601,897	-80.230%
2020-07-24	35.76	36.18	35.55	35.66	-0.917%	601,823	-80.230%
2020-07-23	35.99	36.46	35.68	35.99	+0.139%	982,947	-80.411%
2020-07-22	35.62	36.29	35.62	35.94	+0.672%	592,256	-80.384%
2020-07-21	35.59	36.83	35.59	35.70	+0.535%	1,140,496	-80.252%
2020-07-20	35.25	35.68	34.98	35.51	+0.311%	774,643	-80.146%
2020-07-17	35.33	35.65	35.11	35.40	+0.369%	483,778	-80.085%
2020-07-16	35.46	35.88	35.06	35.27	-1.094%	687,231	-80.011%
2020-07-15	35.40	35.81	34.89	35.66	+2.383%	863,154	-80.230%
2020-07-14	33.89	34.94	33.67	34.83	+2.774%	1,277,236	-79.759%
2020-07-13	33.15	34.30	32.82	33.89	+3.103%	1,615,804	-79.197%
2020-07-10	33.05	33.23	32.60	32.87	-0.303%	576,838	-78.552%
2020-07-09	33.46	33.46	32.40	32.97	-1.641%	1,242,554	-78.617%
2020-07-08	33.63	33.71	33.26	33.52	-0.711%	965,262	-78.968%
2020-07-07	34.22	34.22	33.67	33.76	-2.031%	606,669	-79.117%
2020-07-06	34.76	34.77	34.05	34.46	+1.442%	1,332,603	-79.541%
2020-07-02	34.40	34.66	33.79	33.97	+0.741%	566,630	-79.246%
2020-07-01	34.68	34.94	33.47	33.72	-2.684%	1,203,700	-79.093%
2020-06-30	33.70	34.82	33.62	34.65	+2.941%	1,198,143	-79.654%
2020-06-29	33.44	33.90	33.04	33.66	+1.815%	855,688	-79.055%
2020-06-26	33.61	33.89	32.74	33.06	-2.305%	2,008,229	-78.675%
2020-06-25	33.01	33.87	32.66	33.84	+1.622%	1,258,795	-79.167%
2020-06-24	33.97	34.40	32.97	33.30	-3.170%	1,020,266	-78.829%
2020-06-23	34.80	34.96	34.31	34.39	+0.321%	969,822	-79.500%
2020-06-22	34.46	34.56	33.83	34.28	-1.551%	1,575,490	-79.434%
2020-06-19	35.73	35.98	34.21	34.82	-1.023%	3,003,605	-79.753%
2020-06-18	35.19	35.64	35.06	35.18	-0.593%	1,367,501	-79.960%
2020-06-17	35.80	36.03	35.15	35.39	-0.785%	1,495,750	-80.079%
2020-06-16	35.89	36.20	34.93	35.67	+3.122%	2,012,532	-80.235%
2020-06-15	33.20	35.16	32.82	34.59	+0.875%	2,280,521	-79.618%
2020-06-12	35.48	35.60	33.58	34.29	+0.883%	1,013,425	-79.440%
2020-06-11	34.77	35.22	33.92	33.99	-7.055%	1,402,392	-79.259%
2020-06-10	38.17	38.21	36.16	36.57	-3.382%	1,724,200	-80.722%
2020-06-09	36.56	38.29	35.20	37.85	+6.620%	3,776,954	-81.374%
2020-06-08	37.06	37.16	35.29	35.50	-1.907%	3,466,826	-80.141%
2020-06-05	36.61	36.88	35.95	36.19	+3.459%	1,568,891	-80.519%
2020-06-04	33.99	35.02	33.59	34.98	+2.251%	1,274,719	-79.846%
2020-06-03	33.77	34.55	33.77	34.21	+3.166%	1,193,968	-79.392%
2020-06-02	32.38	33.18	31.90	33.16	+4.146%	1,213,176	-78.739%
2020-06-01	31.91	32.52	31.58	31.84	+0.410%	705,904	-77.858%
2020-05-29	31.55	31.97	31.00	31.71	-0.906%	1,627,732	-77.767%
2020-05-28	32.31	32.71	31.42	32.00	-0.467%	1,194,662	-77.969%
2020-05-27	32.49	32.98	31.77	32.15	+1.676%	1,414,301	-78.072%
2020-05-26	30.80	32.22	30.73	31.62	+3.774%	1,254,436	-77.704%
2020-05-22	30.71	30.97	30.09	30.47	-0.684%	930,696	-76.862%
2020-05-21	30.43	30.98	30.37	30.68	0.000%	1,058,583	-77.021%
2020-05-20	29.79	30.79	29.79	30.68	+4.318%	944,468	-77.021%
2020-05-19	29.66	30.05	28.97	29.41	-1.242%	1,068,180	-76.029%
2020-05-18	28.50	30.02	28.37	29.78	+9.084%	1,505,623	-76.326%
2020-05-15	27.23	27.49	26.39	27.30	+2.132%	939,784	-74.176%
2020-05-14	25.81	26.82	25.11	26.73	+1.288%	1,077,345	-73.625%
2020-05-13	27.30	27.59	26.15	26.39	-4.384%	914,442	-73.285%
2020-05-12	29.26	29.40	27.55	27.60	-5.350%	1,508,774	-74.457%
2020-05-11	29.12	29.49	28.40	29.16	-1.353%	943,298	-75.823%
2020-05-08	29.54	30.08	29.32	29.56	+1.476%	778,530	-76.150%
2020-05-07	29.34	30.08	29.10	29.13	+1.111%	1,365,076	-75.798%
2020-05-06	28.95	29.02	28.04	28.81	-0.035%	1,087,777	-75.529%
2020-05-05	29.38	29.97	28.73	28.82	+0.243%	1,192,448	-75.538%
2020-05-04	28.21	28.79	27.50	28.75	+0.913%	780,325	-75.478%
2020-05-01	29.34	29.34	27.98	28.49	-4.009%	675,793	-75.254%
2020-04-30	29.70	29.98	29.07	29.68	-1.100%	1,110,854	-76.247%
2020-04-29	30.06	30.68	29.77	30.01	+0.874%	1,582,375	-76.508%
2020-04-28	29.31	30.09	29.24	29.75	+4.790%	1,387,178	-76.303%
2020-04-27	27.95	28.70	27.95	28.39	+1.939%	1,320,296	-75.167%
2020-04-24	27.67	27.99	27.17	27.85	+1.199%	1,077,738	-74.686%
2020-04-23	27.91	28.08	27.30	27.52	-0.073%	980,345	-74.382%
2020-04-22	27.81	27.92	27.21	27.54	+1.699%	670,692	-74.401%
2020-04-21	27.48	27.88	26.70	27.08	-4.108%	1,486,762	-73.966%
2020-04-20	29.02	29.15	28.05	28.24	-5.171%	1,315,527	-75.035%
2020-04-17	28.93	30.20	28.93	29.78	+6.357%	1,187,899	-76.326%
2020-04-16	28.87	29.41	27.87	28.00	-3.148%	1,789,146	-74.821%
2020-04-15	29.59	29.59	28.65	28.91	-4.964%	1,332,153	-75.614%
2020-04-14	31.18	31.40	30.11	30.42	+0.363%	1,444,217	-76.824%
2020-04-13	31.73	31.73	30.11	30.31	-5.488%	1,609,664	-76.740%
2020-04-09	31.76	32.99	31.27	32.07	+3.119%	1,884,427	-78.017%
2020-04-08	30.21	31.40	29.91	31.10	+4.397%	1,478,253	-77.331%
2020-04-07	30.31	31.44	29.47	29.79	+3.330%	2,343,690	-76.334%
2020-04-06	27.07	28.98	26.62	28.83	+12.266%	1,183,759	-75.546%
2020-04-03	26.13	26.50	25.01	25.68	-2.022%	1,525,741	-72.547%
2020-04-02	25.36	26.67	25.21	26.21	+1.984%	1,291,166	-73.102%
2020-04-01	26.82	27.58	25.33	25.70	-9.603%	2,688,453	-72.568%
2020-03-31	27.48	28.85	26.99	28.43	+2.858%	1,979,543	-75.202%
2020-03-30	28.84	28.84	27.04	27.64	+1.506%	1,812,258	-74.493%
2020-03-27	26.98	27.57	25.82	27.23	-2.541%	1,533,239	-74.109%
2020-03-26	28.65	29.27	27.55	27.94	-0.992%	1,943,215	-74.767%
2020-03-25	26.84	29.63	25.99	28.22	+5.417%	2,207,370	-75.018%
2020-03-24	26.11	28.28	25.52	26.77	+9.399%	2,329,330	-73.665%
2020-03-23	26.77	26.77	23.13	24.47	-8.489%	2,750,864	-71.189%
2020-03-20	29.01	29.49	26.17	26.74	-6.764%	3,890,929	-73.635%
2020-03-19	22.69	29.20	21.69	28.68	+23.621%	3,112,833	-75.418%
2020-03-18	25.73	25.79	22.29	23.20	-15.359%	1,990,376	-69.612%
2020-03-17	29.40	29.40	26.58	27.41	-2.107%	2,557,554	-74.279%
2020-03-16	22.00	29.41	22.00	28.00	-11.672%	2,195,635	-74.821%
2020-03-13	31.41	31.70	29.37	31.70	+5.491%	2,297,285	-77.760%
2020-03-12	30.84	31.77	29.60	30.05	-9.542%	2,651,751	-76.539%
2020-03-11	33.99	34.55	32.90	33.22	-5.329%	1,751,344	-78.778%
2020-03-10	35.39	35.71	33.45	35.09	+2.453%	1,605,536	-79.909%
2020-03-09	34.90	35.37	33.24	34.25	-8.054%	1,743,839	-79.416%
2020-03-06	36.67	37.75	36.56	37.25	-1.741%	1,340,048	-81.074%
2020-03-05	38.95	39.22	37.53	37.91	-5.225%	1,352,647	-81.403%
2020-03-04	39.28	40.00	38.59	40.00	+3.708%	868,601	-82.375%
2020-03-03	39.41	40.49	38.20	38.57	-2.453%	1,843,163	-81.722%
2020-03-02	38.24	39.54	36.41	39.54	+3.998%	1,281,794	-82.170%
2020-02-28	38.08	38.85	37.21	38.02	-2.985%	3,660,126	-81.457%
2020-02-27	40.00	40.48	38.92	39.19	-3.663%	1,425,500	-82.011%
2020-02-26	41.41	41.96	40.41	40.68	-1.406%	1,145,166	-82.670%
2020-02-25	42.29	42.45	41.15	41.26	-2.042%	2,123,164	-82.913%
2020-02-24	41.80	42.29	41.26	42.12	-2.069%	1,183,027	-83.262%
2020-02-21	42.79	43.18	42.59	43.01	-0.023%	816,906	-83.608%
2020-02-20	42.03	43.11	42.03	43.02	+2.185%	1,364,473	-83.612%
2020-02-19	41.85	42.42	41.83	42.10	+0.549%	1,031,689	-83.254%
2020-02-18	41.82	42.08	41.52	41.87	-0.119%	1,464,428	-83.162%
2020-02-14	41.28	42.02	40.92	41.92	+1.403%	2,216,980	-83.182%
2020-02-13	41.35	41.59	41.05	41.34	-0.217%	870,600	-82.946%
2020-02-12	41.69	41.97	41.38	41.43	-0.121%	861,178	-82.983%
2020-02-11	41.32	41.73	41.05	41.48	+0.729%	780,550	-83.004%
2020-02-10	41.30	41.53	41.01	41.18	-0.819%	1,673,466	-82.880%
2020-02-07	42.11	42.11	41.32	41.52	-1.658%	950,319	-83.020%
2020-02-06	43.00	43.25	42.07	42.22	-1.516%	816,256	-83.302%
2020-02-05	42.67	43.08	42.30	42.87	+1.756%	976,754	-83.555%
2020-02-04	41.48	42.74	41.48	42.13	+2.831%	1,223,261	-83.266%
2020-02-03	40.83	41.91	40.51	40.97	+0.565%	1,123,376	-82.792%
2020-01-31	41.26	41.40	40.53	40.74	-1.547%	3,594,746	-82.695%
2020-01-30	40.46	41.39	40.25	41.38	+1.496%	2,679,482	-82.963%
2020-01-29	40.20	40.86	40.05	40.77	+1.570%	1,579,485	-82.708%
2020-01-28	39.50	40.21	39.10	40.14	+1.852%	1,446,297	-82.436%
2020-01-27	39.52	39.92	39.20	39.41	-1.745%	952,511	-82.111%
2020-01-24	40.44	40.44	39.89	40.11	-0.619%	881,611	-82.423%
2020-01-23	39.83	40.43	39.15	40.36	+1.204%	1,245,738	-82.532%
2020-01-22	40.17	40.43	39.57	39.88	-0.275%	1,155,432	-82.322%
2020-01-21	40.09	40.30	39.57	39.99	-0.769%	1,179,533	-82.371%
2020-01-17	40.71	40.91	40.14	40.30	-0.983%	1,925,861	-82.506%
2020-01-16	40.08	40.75	39.91	40.70	+2.287%	2,182,113	-82.678%
2020-01-15	39.76	40.19	39.56	39.79	-0.450%	1,636,131	-82.282%
2020-01-14	40.09	40.17	39.81	39.97	-0.175%	1,160,288	-82.362%
2020-01-13	39.87	40.24	39.72	40.04	+0.200%	1,194,280	-82.393%
2020-01-10	40.14	40.30	39.37	39.96	-0.424%	1,297,496	-82.357%
2020-01-09	40.15	40.24	39.85	40.13	+0.425%	1,067,939	-82.432%
2020-01-08	40.12	40.34	39.92	39.96	-0.150%	825,202	-82.357%
2020-01-07	39.93	40.38	39.90	40.02	-0.175%	1,489,212	-82.384%
2020-01-06	39.98	40.16	39.87	40.09	-0.373%	795,671	-82.415%
2020-01-03	39.97	40.28	39.83	40.24	-0.174%	557,725	-82.480%
2020-01-02	40.33	40.45	39.87	40.31	+0.224%	635,322	-82.511%
2019-12-31	40.40	40.66	40.18	40.22	-0.593%	693,086	-82.471%
2019-12-30	40.43	40.55	40.11	40.46	+0.025%	470,783	-82.575%
2019-12-27	40.50	40.86	40.37	40.45	-0.222%	382,900	-82.571%
2019-12-26	40.35	40.60	40.26	40.54	+0.347%	414,565	-82.610%
2019-12-24	40.31	40.59	40.25	40.40	+0.548%	196,051	-82.550%
2019-12-23	40.52	40.52	40.06	40.18	-0.223%	1,155,833	-82.454%
2019-12-20	40.22	40.47	39.92	40.27	+0.650%	1,699,145	-82.493%
2019-12-19	39.88	40.09	39.49	40.01	+0.477%	1,233,939	-82.379%
2019-12-18	39.88	40.09	39.72	39.82	-0.300%	2,299,740	-82.295%
2019-12-17	39.98	40.15	39.70	39.94	-0.967%	1,695,354	-82.349%
2019-12-16	40.48	40.67	40.21	40.33	+0.273%	2,405,560	-82.519%
2019-12-13	40.23	40.60	40.00	40.22	-0.421%	1,081,805	-82.471%
2019-12-12	39.48	40.52	39.28	40.39	+2.305%	954,439	-82.545%
2019-12-11	38.61	39.49	38.61	39.48	+1.024%	1,236,103	-82.143%
2019-12-10	40.10	40.10	39.05	39.08	-2.300%	2,322,494	-81.960%
2019-12-09	40.07	40.33	39.86	40.00	+0.175%	1,752,726	-82.375%
2019-12-06	39.75	40.03	39.67	39.93	+1.268%	1,215,975	-82.344%
2019-12-05	39.44	39.78	39.34	39.43	+0.587%	662,604	-82.120%
2019-12-04	39.26	39.60	39.05	39.20	+0.026%	1,222,520	-82.015%
2019-12-03	38.81	39.42	38.69	39.19	-0.760%	877,926	-82.011%
2019-12-02	39.86	40.10	39.42	39.49	-0.829%	948,816	-82.147%
2019-11-29	40.25	40.30	39.77	39.82	-1.436%	379,700	-82.295%
2019-11-27	40.33	40.45	39.98	40.40	+0.099%	641,245	-82.550%
2019-11-26	39.78	40.41	39.66	40.36	+1.484%	1,348,755	-82.532%
2019-11-25	39.52	39.96	39.31	39.77	+0.939%	1,023,301	-82.273%
2019-11-22	39.27	39.53	39.17	39.40	+0.767%	1,952,515	-82.107%
2019-11-21	39.22	39.39	38.78	39.10	-0.433%	1,963,490	-81.969%
2019-11-20	39.82	40.02	39.15	39.27	-1.776%	1,849,186	-82.047%
2019-11-19	40.20	40.33	39.90	39.98	-0.621%	770,605	-82.366%
2019-11-18	40.77	40.77	40.03	40.23	-1.252%	1,230,275	-82.476%
2019-11-15	40.51	40.80	40.23	40.74	+1.092%	602,250	-82.695%
2019-11-14	40.33	40.51	40.12	40.30	-0.445%	594,487	-82.506%
2019-11-13	40.54	40.88	40.33	40.48	-0.516%	889,640	-82.584%
2019-11-12	40.77	41.17	40.66	40.69	-0.049%	1,092,841	-82.674%
2019-11-11	40.74	40.79	40.35	40.71	-0.294%	764,134	-82.682%
2019-11-08	40.76	41.03	40.57	40.83	-0.244%	1,219,602	-82.733%
2019-11-07	41.00	41.20	40.81	40.93	+0.245%	605,166	-82.775%
2019-11-06	40.94	41.07	40.49	40.83	-0.196%	1,345,305	-82.733%
2019-11-05	40.75	41.18	40.61	40.91	+0.196%	1,172,748	-82.767%
2019-11-04	40.81	41.14	40.63	40.83	+1.064%	744,833	-82.733%
2019-11-01	39.89	40.40	39.76	40.40	+2.175%	1,130,609	-82.550%
2019-10-31	39.98	40.08	39.35	39.54	-1.397%	1,467,680	-82.170%
2019-10-30	40.47	40.64	39.58	40.10	-0.743%	1,322,412	-82.419%
2019-10-29	40.40	40.67	40.27	40.40	-0.222%	894,775	-82.550%
2019-10-28	40.46	40.70	40.35	40.49	+0.372%	593,024	-82.588%
2019-10-25	40.15	40.50	40.10	40.34	+0.749%	572,726	-82.524%
2019-10-24	40.32	40.34	39.75	40.04	-0.522%	775,148	-82.393%
2019-10-23	40.05	40.41	39.75	40.25	+0.149%	1,272,067	-82.484%
2019-10-22	39.94	40.46	39.67	40.19	+0.525%	724,026	-82.458%
2019-10-21	40.00	40.44	39.92	39.98	+0.604%	634,418	-82.366%
2019-10-18	39.67	39.98	39.40	39.74	-0.050%	1,229,077	-82.260%
2019-10-17	39.44	39.96	39.38	39.76	+1.532%	1,149,373	-82.269%
2019-10-16	39.18	39.32	39.00	39.16	-0.128%	1,748,809	-81.997%
2019-10-15	39.22	39.30	38.96	39.21	+0.435%	960,593	-82.020%
2019-10-14	38.90	39.14	38.86	39.04	-0.051%	859,676	-81.942%
2019-10-11	38.09	39.42	38.09	39.06	+4.188%	1,671,696	-81.951%
2019-10-10	37.61	38.05	37.38	37.49	-0.186%	2,121,892	-81.195%
2019-10-09	37.52	37.90	37.24	37.56	+0.995%	1,895,727	-81.230%
2019-10-08	37.77	38.15	37.15	37.19	-2.669%	1,608,588	-81.043%
2019-10-07	38.30	38.65	38.16	38.21	-0.469%	1,213,807	-81.549%
2019-10-04	37.83	38.44	37.83	38.39	+1.507%	1,356,466	-81.636%
2019-10-03	37.99	38.25	37.39	37.82	-0.865%	1,560,847	-81.359%
2019-10-02	37.58	38.46	37.55	38.15	+0.448%	1,975,184	-81.520%
2019-10-01	39.40	39.78	37.96	37.98	-3.038%	1,792,952	-81.438%
2019-09-30	39.28	39.50	39.00	39.17	+1.162%	3,229,037	-82.002%
2019-09-27	38.46	38.83	38.27	38.72	+1.468%	2,932,621	-81.792%
2019-09-26	38.41	38.80	37.92	38.16	-2.752%	2,947,000	-81.525%
2019-09-25	39.75	39.80	38.67	39.24	+3.481%	3,886,256	-82.034%
2019-09-24	38.85	38.91	37.84	37.92	-2.469%	1,641,535	-81.408%
2019-09-23	38.76	39.33	38.73	38.88	-0.410%	855,996	-81.867%
2019-09-20	39.74	39.97	38.88	39.04	-1.662%	1,719,992	-81.942%
2019-09-19	40.07	40.08	39.66	39.70	-0.775%	1,917,537	-82.242%
2019-09-18	39.87	40.04	39.53	40.01	+0.502%	1,107,852	-82.379%
2019-09-17	39.51	39.86	39.38	39.81	+0.530%	1,112,532	-82.291%
2019-09-16	39.53	39.87	39.38	39.60	+0.253%	1,386,881	-82.197%
2019-09-13	39.31	39.75	39.20	39.50	+0.894%	2,182,808	-82.152%
2019-09-12	39.05	39.62	38.78	39.15	-0.508%	1,703,783	-81.992%
2019-09-11	38.73	39.47	38.51	39.35	+0.639%	2,710,464	-82.084%
2019-09-10	38.11	39.30	37.24	39.10	-4.214%	4,752,095	-81.969%
2019-09-09	40.53	40.94	40.30	40.82	+1.315%	3,017,691	-82.729%
2019-09-06	40.20	40.58	40.03	40.29	+0.524%	1,170,181	-82.502%
2019-09-05	39.44	40.10	39.44	40.08	+2.271%	1,410,365	-82.410%
2019-09-04	39.29	39.41	39.03	39.19	+0.746%	1,306,759	-82.011%
2019-09-03	38.60	38.96	38.29	38.90	-0.026%	1,382,625	-81.877%
2019-08-30	38.90	39.15	38.80	38.91	+0.543%	1,145,269	-81.881%
2019-08-29	38.43	38.95	38.43	38.70	+1.548%	989,683	-81.783%
2019-08-28	37.66	38.35	37.46	38.11	+1.088%	1,235,917	-81.501%
2019-08-27	38.02	38.17	37.54	37.70	-0.344%	1,655,224	-81.300%
2019-08-26	37.76	38.14	37.52	37.83	+0.773%	988,529	-81.364%
2019-08-23	38.03	38.26	37.45	37.54	-1.728%	1,197,218	-81.220%
2019-08-22	38.35	38.41	37.89	38.20	-0.157%	964,926	-81.545%
2019-08-21	37.67	38.43	37.57	38.26	+2.217%	1,216,141	-81.573%
2019-08-20	37.75	37.89	37.29	37.43	-0.795%	2,179,207	-81.165%
2019-08-19	38.31	38.39	37.72	37.73	-0.711%	1,925,062	-81.315%
2019-08-16	37.65	38.20	37.65	38.00	+1.387%	1,194,523	-81.447%
2019-08-15	37.27	37.54	37.07	37.48	+0.888%	815,104	-81.190%
2019-08-14	37.67	37.95	36.99	37.15	-2.621%	1,121,364	-81.023%
2019-08-13	37.66	38.93	37.62	38.15	+0.793%	968,909	-81.520%
2019-08-12	38.03	38.26	37.78	37.85	-1.097%	928,989	-81.374%
2019-08-09	38.45	39.00	37.95	38.27	-0.623%	1,106,178	-81.578%
2019-08-08	38.40	38.71	38.35	38.51	+0.601%	1,152,821	-81.693%
2019-08-07	37.91	38.44	37.50	38.28	+0.183%	1,629,305	-81.583%
2019-08-06	38.29	38.64	38.01	38.21	-0.183%	1,658,096	-81.549%
2019-08-05	38.56	38.74	38.12	38.28	-2.322%	1,066,780	-81.583%
2019-08-02	39.04	39.38	38.57	39.19	+0.102%	1,322,809	-82.011%
2019-08-01	40.50	40.73	39.07	39.15	-3.357%	1,645,037	-81.992%
2019-07-31	41.47	41.54	40.31	40.51	-2.291%	1,120,960	-82.597%
2019-07-30	40.48	41.48	40.48	41.46	+1.767%	2,106,066	-82.996%
2019-07-29	40.88	40.93	40.53	40.74	-0.489%	1,246,093	-82.695%
2019-07-26	40.46	41.03	40.46	40.94	+1.236%	1,367,003	-82.780%
2019-07-25	40.67	40.89	40.19	40.44	-0.222%	1,403,399	-82.567%
2019-07-24	39.51	40.61	39.23	40.53	+1.937%	1,788,850	-82.605%
2019-07-23	39.04	39.89	38.62	39.76	+0.965%	2,313,709	-82.269%
2019-07-22	39.41	39.72	38.96	39.38	+0.255%	1,496,557	-82.098%
2019-07-19	39.67	40.04	39.28	39.28	-0.456%	1,526,173	-82.052%
2019-07-18	39.52	39.89	39.30	39.46	-0.605%	1,427,877	-82.134%
2019-07-17	40.48	40.48	39.61	39.70	-1.975%	2,298,126	-82.242%
2019-07-16	40.93	41.34	40.44	40.50	-0.760%	1,600,688	-82.593%
2019-07-15	40.55	40.90	40.39	40.81	+0.567%	1,121,079	-82.725%
2019-07-12	40.19	40.73	40.13	40.58	+1.222%	1,330,553	-82.627%
2019-07-11	39.37	40.13	39.26	40.09	+1.571%	1,653,151	-82.415%