Dark

HDS
HD Supply Holdings, Inc. Common Stock
stock NASDAQ

Inactive

May 23, 2025

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

Pre-market

0.00USD-100.000%(-55.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	7.0600	7.0600	7.0500	7.0500	-87.408%	1,026	0.000%
2020-12-23	55.9300	56.0800	55.9000	55.9900	+0.215%	2,879,540	-87.408%
2020-12-22	55.8900	55.9500	55.8600	55.8700	-0.036%	3,830,818	-87.381%
2020-12-21	55.8600	55.9300	55.8200	55.8900	+0.054%	8,295,803	-87.386%
2020-12-18	55.9000	55.9000	55.6000	55.8600	0.000%	9,742,044	-87.379%
2020-12-17	55.8800	55.9100	55.8100	55.8600	-0.054%	11,883,985	-87.379%
2020-12-16	55.8100	55.9200	55.7700	55.8900	+0.233%	7,182,006	-87.386%
2020-12-15	55.8800	55.9100	53.9700	55.7600	-0.179%	8,680,923	-87.357%
2020-12-14	55.9200	55.9200	55.8400	55.8600	+0.018%	5,597,624	-87.379%
2020-12-11	55.8600	55.8900	55.7900	55.8500	-0.018%	4,125,024	-87.377%
2020-12-10	55.8800	55.9100	55.8300	55.8600	-0.018%	7,450,804	-87.379%
2020-12-09	55.9100	55.9300	55.8700	55.8700	+0.125%	5,372,421	-87.381%
2020-12-08	55.7900	55.8300	55.7800	55.8000	0.000%	3,558,111	-87.366%
2020-12-07	55.8500	55.9000	55.7700	55.8000	-0.054%	3,963,319	-87.366%
2020-12-04	55.8600	55.9100	55.8000	55.8300	-0.179%	2,463,426	-87.372%
2020-12-03	55.8400	55.9800	55.7800	55.9300	+0.179%	3,306,181	-87.395%
2020-12-02	55.7900	55.8500	55.7800	55.8300	+0.072%	2,104,076	-87.372%
2020-12-01	55.8300	55.8600	55.7600	55.7900	+0.018%	2,772,632	-87.363%
2020-11-30	55.7900	55.9000	55.7300	55.7800	-0.054%	5,100,020	-87.361%
2020-11-27	55.7700	55.8500	55.7700	55.8100	+0.054%	958,166	-87.368%
2020-11-25	55.7700	55.8700	55.7400	55.7800	+0.054%	6,804,473	-87.361%
2020-11-24	55.8100	55.8400	55.7300	55.7500	0.000%	8,437,638	-87.354%
2020-11-23	55.8500	55.8600	55.7300	55.7500	0.000%	9,596,594	-87.354%
2020-11-20	55.8300	55.9000	55.7400	55.7500	-0.090%	6,762,069	-87.354%
2020-11-19	55.8100	55.8500	55.7700	55.8000	0.000%	5,831,924	-87.366%
2020-11-18	55.8500	55.9600	55.7800	55.8000	-0.125%	7,952,156	-87.366%
2020-11-17	55.7600	55.9100	55.7200	55.8700	+0.179%	16,805,527	-87.381%
2020-11-16	55.7400	55.8900	55.5800	55.7700	+24.459%	35,568,098	-87.359%
2020-11-13	43.7900	45.0000	43.7900	44.8100	+2.681%	746,784	-84.267%
2020-11-12	44.2800	44.2800	43.5000	43.6400	-1.512%	719,743	-83.845%
2020-11-11	44.3200	44.4300	43.5400	44.3100	+0.294%	943,816	-84.089%
2020-11-10	44.1500	44.7500	43.5300	44.1800	+0.983%	3,278,694	-84.043%
2020-11-09	45.6100	46.9300	43.7400	43.7500	+0.644%	2,126,893	-83.886%
2020-11-06	43.0300	43.6400	42.7500	43.4700	+1.352%	867,369	-83.782%
2020-11-05	42.5900	43.2900	42.5900	42.8900	+1.998%	652,019	-83.563%
2020-11-04	42.3100	42.9400	41.3200	42.0500	-1.407%	815,489	-83.234%
2020-11-03	42.2100	42.8500	41.9900	42.6500	+2.426%	728,540	-83.470%
2020-11-02	40.4600	41.6700	40.3400	41.6400	+4.466%	1,028,676	-83.069%
2020-10-30	40.0500	40.3800	39.6200	39.8600	-0.870%	1,307,605	-82.313%
2020-10-29	39.9200	40.5300	39.7600	40.2100	+0.274%	815,379	-82.467%
2020-10-28	39.7100	40.5900	39.5400	40.1000	-0.693%	789,401	-82.419%
2020-10-27	40.8400	41.0000	40.2800	40.3800	-1.990%	953,829	-82.541%
2020-10-26	42.1000	42.1000	40.9100	41.2000	-3.241%	762,601	-82.888%
2020-10-23	42.8900	43.3700	42.4200	42.5800	-0.164%	910,260	-83.443%
2020-10-22	41.9700	42.8900	41.8000	42.6500	+2.082%	1,140,850	-83.470%
2020-10-21	42.1900	42.6200	41.3600	41.7800	-0.854%	1,214,827	-83.126%
2020-10-20	41.9400	42.9000	41.8000	42.1400	+1.055%	907,911	-83.270%
2020-10-19	42.3400	42.7700	41.6100	41.7000	-1.115%	1,262,943	-83.094%
2020-10-16	42.6700	43.1200	42.0300	42.1700	-0.024%	858,892	-83.282%
2020-10-15	41.7100	42.2900	41.2500	42.1800	-0.118%	3,298,805	-83.286%
2020-10-14	42.3500	42.9900	41.4000	42.2300	+0.071%	707,948	-83.306%
2020-10-13	42.7100	42.7100	41.1200	42.2000	-2.020%	658,889	-83.294%
2020-10-12	43.0000	43.5600	42.8900	43.0700	+0.443%	682,501	-83.631%
2020-10-09	43.3100	43.5200	42.4200	42.8800	-0.093%	572,854	-83.559%
2020-10-08	42.5800	42.9800	42.1900	42.9200	+1.466%	630,186	-83.574%
2020-10-07	41.9800	42.4900	40.9000	42.3000	+1.854%	673,792	-83.333%
2020-10-06	42.7500	42.8000	41.5200	41.5300	-2.397%	1,026,211	-83.024%
2020-10-05	42.4100	42.8700	42.3500	42.5500	+1.165%	856,611	-83.431%
2020-10-02	40.8500	42.2900	40.8500	42.0600	+0.912%	1,004,151	-83.238%
2020-10-01	41.6000	41.9800	41.0400	41.6800	+1.067%	1,100,364	-83.085%
2020-09-30	40.7100	42.0800	40.5200	41.2400	+1.953%	1,694,608	-82.905%
2020-09-29	40.8800	40.9700	40.1100	40.4500	-1.028%	816,741	-82.571%
2020-09-28	41.2600	41.4700	40.8100	40.8700	+0.764%	1,241,372	-82.750%
2020-09-25	39.1600	41.0300	39.1300	40.5600	+2.814%	1,464,804	-82.618%
2020-09-24	38.7200	40.0900	38.5000	39.4500	+1.310%	1,302,398	-82.129%
2020-09-23	39.3500	39.8900	38.9000	38.9400	-0.587%	1,154,057	-81.895%
2020-09-22	38.8000	39.4400	38.4300	39.1700	+0.772%	1,119,534	-82.002%
2020-09-21	39.4100	39.4100	38.3900	38.8700	-3.308%	1,467,053	-81.863%
2020-09-18	41.0900	41.4700	39.7200	40.2000	-1.951%	2,419,002	-82.463%
2020-09-17	40.7900	41.5800	40.3000	41.0000	-0.170%	1,639,852	-82.805%
2020-09-16	41.0100	41.4700	40.2800	41.0700	+0.514%	1,410,998	-82.834%
2020-09-15	40.8100	41.2400	40.4800	40.8600	+1.014%	1,285,273	-82.746%
2020-09-14	40.4800	40.5800	39.6400	40.4500	+0.898%	1,293,792	-82.571%
2020-09-11	39.5000	40.3100	39.3000	40.0900	+2.375%	1,454,915	-82.415%
2020-09-10	40.9400	41.5000	38.9700	39.1600	-6.517%	1,915,787	-81.997%
2020-09-09	40.1400	42.0100	38.9900	41.8900	+6.617%	2,548,444	-83.170%
2020-09-08	38.8100	39.6000	38.5000	39.2900	-0.025%	1,478,609	-82.057%
2020-09-04	39.8400	40.2800	38.7300	39.3000	-0.908%	702,498	-82.061%
2020-09-03	41.1200	41.1200	39.4500	39.6600	-3.433%	654,521	-82.224%
2020-09-02	40.3600	41.1700	40.1700	41.0700	+1.684%	597,106	-82.834%
2020-09-01	39.7700	40.6600	39.5100	40.3900	+1.841%	711,673	-82.545%
2020-08-31	40.4400	40.5300	39.6400	39.6600	-1.832%	1,345,469	-82.224%
2020-08-28	40.6300	40.7600	39.7100	40.4000	-0.272%	913,807	-82.550%
2020-08-27	40.7000	41.0200	40.3700	40.5100	-0.074%	673,591	-82.597%
2020-08-26	40.9900	40.9900	40.2200	40.5400	-0.977%	1,029,144	-82.610%
2020-08-25	41.0400	41.2200	40.4200	40.9400	+0.147%	634,718	-82.780%
2020-08-24	41.0100	41.3700	40.6700	40.8800	+0.245%	849,702	-82.754%
2020-08-21	40.6600	41.0300	40.2600	40.7800	+0.394%	909,372	-82.712%
2020-08-20	40.2500	40.7800	40.0400	40.6200	+0.099%	546,472	-82.644%
2020-08-19	41.3500	41.3900	40.4100	40.5800	-1.481%	719,529	-82.627%
2020-08-18	41.8200	41.8700	40.9200	41.1900	-0.986%	1,131,631	-82.884%
2020-08-17	41.9800	42.0500	41.4200	41.6000	-0.763%	910,944	-83.053%
2020-08-14	41.8300	42.1500	41.4000	41.9200	-0.024%	856,552	-83.182%
2020-08-13	41.7400	42.1600	41.2800	41.9300	+0.191%	957,733	-83.186%
2020-08-12	42.0300	42.4900	41.0200	41.8500	+0.336%	1,314,107	-83.154%
2020-08-11	41.4400	43.3700	41.0600	41.7100	+9.074%	3,481,078	-83.098%
2020-08-10	36.4500	38.3000	36.4500	38.2400	+2.355%	836,149	-81.564%
2020-08-07	36.8600	37.3800	36.6700	37.3600	+1.412%	401,226	-81.130%
2020-08-06	36.8300	37.3900	36.6200	36.8400	-0.406%	469,627	-80.863%
2020-08-05	36.8000	37.2800	36.2300	36.9900	+1.342%	651,706	-80.941%
2020-08-04	35.7000	36.5700	34.5800	36.5000	+2.384%	1,311,772	-80.685%
2020-08-03	35.3200	35.8900	35.0000	35.6500	+1.567%	611,038	-80.224%
2020-07-31	35.2000	35.2100	34.3300	35.1000	-0.651%	629,536	-79.915%
2020-07-30	34.8000	35.4200	34.5100	35.3300	+0.113%	585,286	-80.045%
2020-07-29	34.5800	35.4400	34.5800	35.2900	+2.171%	814,214	-80.023%
2020-07-28	35.6300	35.6500	34.5300	34.5400	-3.141%	777,669	-79.589%
2020-07-27	35.5800	35.8200	35.2800	35.6600	0.000%	601,897	-80.230%
2020-07-24	35.7600	36.1800	35.5500	35.6600	-0.917%	601,823	-80.230%
2020-07-23	35.9900	36.4600	35.6800	35.9900	+0.139%	982,947	-80.411%
2020-07-22	35.6200	36.2900	35.6200	35.9400	+0.672%	592,256	-80.384%
2020-07-21	35.5900	36.8300	35.5900	35.7000	+0.535%	1,140,496	-80.252%
2020-07-20	35.2500	35.6800	34.9800	35.5100	+0.311%	774,643	-80.146%
2020-07-17	35.3300	35.6500	35.1100	35.4000	+0.369%	483,778	-80.085%
2020-07-16	35.4600	35.8800	35.0600	35.2700	-1.094%	687,231	-80.011%
2020-07-15	35.4000	35.8100	34.8900	35.6600	+2.383%	863,154	-80.230%
2020-07-14	33.8900	34.9400	33.6700	34.8300	+2.774%	1,277,236	-79.759%
2020-07-13	33.1500	34.3000	32.8200	33.8900	+3.103%	1,615,804	-79.197%
2020-07-10	33.0500	33.2300	32.6000	32.8700	-0.303%	576,838	-78.552%
2020-07-09	33.4600	33.4600	32.4000	32.9700	-1.641%	1,242,554	-78.617%
2020-07-08	33.6300	33.7100	33.2600	33.5200	-0.711%	965,262	-78.968%
2020-07-07	34.2200	34.2200	33.6700	33.7600	-2.031%	606,669	-79.117%
2020-07-06	34.7600	34.7700	34.0500	34.4600	+1.442%	1,332,603	-79.541%
2020-07-02	34.4000	34.6600	33.7900	33.9700	+0.741%	566,630	-79.246%
2020-07-01	34.6800	34.9400	33.4700	33.7200	-2.684%	1,203,700	-79.093%
2020-06-30	33.7000	34.8200	33.6200	34.6500	+2.941%	1,198,143	-79.654%
2020-06-29	33.4400	33.9000	33.0400	33.6600	+1.815%	855,688	-79.055%
2020-06-26	33.6100	33.8900	32.7400	33.0600	-2.305%	2,008,229	-78.675%
2020-06-25	33.0100	33.8700	32.6600	33.8400	+1.622%	1,258,795	-79.167%
2020-06-24	33.9700	34.4000	32.9700	33.3000	-3.170%	1,020,266	-78.829%
2020-06-23	34.8000	34.9600	34.3100	34.3900	+0.321%	969,822	-79.500%
2020-06-22	34.4600	34.5600	33.8300	34.2800	-1.551%	1,575,490	-79.434%
2020-06-19	35.7300	35.9800	34.2100	34.8200	-1.023%	3,003,605	-79.753%
2020-06-18	35.1900	35.6400	35.0600	35.1800	-0.593%	1,367,501	-79.960%
2020-06-17	35.8000	36.0300	35.1500	35.3900	-0.785%	1,495,750	-80.079%
2020-06-16	35.8900	36.2000	34.9300	35.6700	+3.122%	2,012,532	-80.235%
2020-06-15	33.2000	35.1600	32.8200	34.5900	+0.875%	2,280,521	-79.618%
2020-06-12	35.4800	35.6000	33.5800	34.2900	+0.883%	1,013,425	-79.440%
2020-06-11	34.7700	35.2200	33.9200	33.9900	-7.055%	1,402,392	-79.259%
2020-06-10	38.1700	38.2100	36.1600	36.5700	-3.382%	1,724,200	-80.722%
2020-06-09	36.5600	38.2900	35.2000	37.8500	+6.620%	3,776,954	-81.374%
2020-06-08	37.0600	37.1600	35.2900	35.5000	-1.907%	3,466,826	-80.141%
2020-06-05	36.6100	36.8800	35.9500	36.1900	+3.459%	1,568,891	-80.519%
2020-06-04	33.9900	35.0200	33.5900	34.9800	+2.251%	1,274,719	-79.846%
2020-06-03	33.7700	34.5500	33.7700	34.2100	+3.166%	1,193,968	-79.392%
2020-06-02	32.3800	33.1800	31.9000	33.1600	+4.146%	1,213,176	-78.739%
2020-06-01	31.9100	32.5200	31.5800	31.8400	+0.410%	705,904	-77.858%
2020-05-29	31.5500	31.9700	31.0000	31.7100	-0.906%	1,627,732	-77.767%
2020-05-28	32.3100	32.7100	31.4200	32.0000	-0.467%	1,194,662	-77.969%
2020-05-27	32.4900	32.9800	31.7700	32.1500	+1.676%	1,414,301	-78.072%
2020-05-26	30.8000	32.2200	30.7300	31.6200	+3.774%	1,254,436	-77.704%
2020-05-22	30.7100	30.9700	30.0900	30.4700	-0.684%	930,696	-76.862%
2020-05-21	30.4300	30.9800	30.3700	30.6800	0.000%	1,058,583	-77.021%
2020-05-20	29.7900	30.7900	29.7900	30.6800	+4.318%	944,468	-77.021%
2020-05-19	29.6600	30.0500	28.9700	29.4100	-1.242%	1,068,180	-76.029%
2020-05-18	28.5000	30.0200	28.3700	29.7800	+9.084%	1,505,623	-76.326%
2020-05-15	27.2300	27.4900	26.3900	27.3000	+2.132%	939,784	-74.176%
2020-05-14	25.8100	26.8200	25.1100	26.7300	+1.288%	1,077,345	-73.625%
2020-05-13	27.3000	27.5900	26.1500	26.3900	-4.384%	914,442	-73.285%
2020-05-12	29.2600	29.4000	27.5500	27.6000	-5.350%	1,508,774	-74.457%
2020-05-11	29.1200	29.4900	28.4000	29.1600	-1.353%	943,298	-75.823%
2020-05-08	29.5400	30.0800	29.3200	29.5600	+1.476%	778,530	-76.150%
2020-05-07	29.3400	30.0800	29.1000	29.1300	+1.111%	1,365,076	-75.798%
2020-05-06	28.9500	29.0200	28.0400	28.8100	-0.035%	1,087,777	-75.529%
2020-05-05	29.3800	29.9700	28.7300	28.8200	+0.243%	1,192,448	-75.538%
2020-05-04	28.2100	28.7900	27.5000	28.7500	+0.913%	780,325	-75.478%
2020-05-01	29.3400	29.3400	27.9800	28.4900	-4.009%	675,793	-75.254%
2020-04-30	29.7000	29.9800	29.0700	29.6800	-1.100%	1,110,854	-76.247%
2020-04-29	30.0600	30.6800	29.7700	30.0100	+0.874%	1,582,375	-76.508%
2020-04-28	29.3100	30.0900	29.2400	29.7500	+4.790%	1,387,178	-76.303%
2020-04-27	27.9500	28.7000	27.9500	28.3900	+1.939%	1,320,296	-75.167%
2020-04-24	27.6700	27.9900	27.1700	27.8500	+1.199%	1,077,738	-74.686%
2020-04-23	27.9100	28.0800	27.3000	27.5200	-0.073%	980,345	-74.382%
2020-04-22	27.8100	27.9200	27.2100	27.5400	+1.699%	670,692	-74.401%
2020-04-21	27.4800	27.8800	26.7000	27.0800	-4.108%	1,486,762	-73.966%
2020-04-20	29.0200	29.1500	28.0500	28.2400	-5.171%	1,315,527	-75.035%
2020-04-17	28.9300	30.2000	28.9300	29.7800	+6.357%	1,187,899	-76.326%
2020-04-16	28.8700	29.4100	27.8700	28.0000	-3.148%	1,789,146	-74.821%
2020-04-15	29.5900	29.5900	28.6500	28.9100	-4.964%	1,332,153	-75.614%
2020-04-14	31.1800	31.4000	30.1100	30.4200	+0.363%	1,444,217	-76.824%
2020-04-13	31.7300	31.7300	30.1100	30.3100	-5.488%	1,609,664	-76.740%
2020-04-09	31.7600	32.9900	31.2700	32.0700	+3.119%	1,884,427	-78.017%
2020-04-08	30.2100	31.4000	29.9100	31.1000	+4.397%	1,478,253	-77.331%
2020-04-07	30.3100	31.4400	29.4700	29.7900	+3.330%	2,343,690	-76.334%
2020-04-06	27.0700	28.9800	26.6200	28.8300	+12.266%	1,183,759	-75.546%
2020-04-03	26.1300	26.5000	25.0100	25.6800	-2.022%	1,525,741	-72.547%
2020-04-02	25.3600	26.6700	25.2100	26.2100	+1.984%	1,291,166	-73.102%
2020-04-01	26.8200	27.5800	25.3300	25.7000	-9.603%	2,688,453	-72.568%
2020-03-31	27.4800	28.8500	26.9900	28.4300	+2.858%	1,979,543	-75.202%
2020-03-30	28.8400	28.8400	27.0400	27.6400	+1.506%	1,812,258	-74.493%
2020-03-27	26.9800	27.5700	25.8200	27.2300	-2.541%	1,533,239	-74.109%
2020-03-26	28.6500	29.2700	27.5500	27.9400	-0.992%	1,943,215	-74.767%
2020-03-25	26.8400	29.6300	25.9900	28.2200	+5.417%	2,207,370	-75.018%
2020-03-24	26.1100	28.2800	25.5200	26.7700	+9.399%	2,329,330	-73.665%
2020-03-23	26.7700	26.7700	23.1300	24.4700	-8.489%	2,750,864	-71.189%
2020-03-20	29.0100	29.4900	26.1700	26.7400	-6.764%	3,890,929	-73.635%
2020-03-19	22.6900	29.2000	21.6900	28.6800	+23.621%	3,112,833	-75.418%
2020-03-18	25.7300	25.7900	22.2900	23.2000	-15.359%	1,990,376	-69.612%
2020-03-17	29.4000	29.4000	26.5800	27.4100	-2.107%	2,557,554	-74.279%
2020-03-16	22.0000	29.4100	22.0000	28.0000	-11.672%	2,195,635	-74.821%
2020-03-13	31.4100	31.7000	29.3700	31.7000	+5.491%	2,297,285	-77.760%
2020-03-12	30.8400	31.7700	29.6000	30.0500	-9.542%	2,651,751	-76.539%
2020-03-11	33.9900	34.5500	32.9000	33.2200	-5.329%	1,751,344	-78.778%
2020-03-10	35.3900	35.7100	33.4500	35.0900	+2.453%	1,605,536	-79.909%
2020-03-09	34.9000	35.3700	33.2400	34.2500	-8.054%	1,743,839	-79.416%
2020-03-06	36.6700	37.7500	36.5600	37.2500	-1.741%	1,340,048	-81.074%
2020-03-05	38.9500	39.2200	37.5300	37.9100	-5.225%	1,352,647	-81.403%
2020-03-04	39.2800	40.0000	38.5900	40.0000	+3.708%	868,601	-82.375%
2020-03-03	39.4100	40.4900	38.2000	38.5700	-2.453%	1,843,163	-81.722%
2020-03-02	38.2400	39.5400	36.4100	39.5400	+3.998%	1,281,794	-82.170%
2020-02-28	38.0800	38.8500	37.2100	38.0200	-2.985%	3,660,126	-81.457%
2020-02-27	40.0000	40.4800	38.9200	39.1900	-3.663%	1,425,500	-82.011%
2020-02-26	41.4100	41.9600	40.4100	40.6800	-1.406%	1,145,166	-82.670%
2020-02-25	42.2900	42.4500	41.1500	41.2600	-2.042%	2,123,164	-82.913%
2020-02-24	41.8000	42.2900	41.2600	42.1200	-2.069%	1,183,027	-83.262%
2020-02-21	42.7900	43.1800	42.5900	43.0100	-0.023%	816,906	-83.608%
2020-02-20	42.0300	43.1100	42.0300	43.0200	+2.185%	1,364,473	-83.612%
2020-02-19	41.8500	42.4200	41.8300	42.1000	+0.549%	1,031,689	-83.254%
2020-02-18	41.8200	42.0800	41.5200	41.8700	-0.119%	1,464,428	-83.162%
2020-02-14	41.2800	42.0200	40.9200	41.9200	+1.403%	2,216,980	-83.182%
2020-02-13	41.3500	41.5900	41.0500	41.3400	-0.217%	870,600	-82.946%
2020-02-12	41.6900	41.9700	41.3800	41.4300	-0.121%	861,178	-82.983%
2020-02-11	41.3200	41.7300	41.0500	41.4800	+0.729%	780,550	-83.004%
2020-02-10	41.3000	41.5300	41.0100	41.1800	-0.819%	1,673,466	-82.880%
2020-02-07	42.1100	42.1100	41.3200	41.5200	-1.658%	950,319	-83.020%
2020-02-06	43.0000	43.2500	42.0700	42.2200	-1.516%	816,256	-83.302%
2020-02-05	42.6700	43.0800	42.3000	42.8700	+1.756%	976,754	-83.555%
2020-02-04	41.4800	42.7400	41.4800	42.1300	+2.831%	1,223,261	-83.266%
2020-02-03	40.8300	41.9100	40.5100	40.9700	+0.565%	1,123,376	-82.792%
2020-01-31	41.2600	41.4000	40.5300	40.7400	-1.547%	3,594,746	-82.695%
2020-01-30	40.4600	41.3900	40.2500	41.3800	+1.496%	2,679,482	-82.963%
2020-01-29	40.2000	40.8600	40.0500	40.7700	+1.570%	1,579,485	-82.708%
2020-01-28	39.5000	40.2100	39.1000	40.1400	+1.852%	1,446,297	-82.436%
2020-01-27	39.5200	39.9200	39.2000	39.4100	-1.745%	952,511	-82.111%
2020-01-24	40.4400	40.4400	39.8900	40.1100	-0.619%	881,611	-82.423%
2020-01-23	39.8300	40.4300	39.1500	40.3600	+1.204%	1,245,738	-82.532%
2020-01-22	40.1700	40.4300	39.5700	39.8800	-0.275%	1,155,432	-82.322%
2020-01-21	40.0900	40.3000	39.5700	39.9900	-0.769%	1,179,533	-82.371%
2020-01-17	40.7100	40.9100	40.1400	40.3000	-0.983%	1,925,861	-82.506%
2020-01-16	40.0800	40.7500	39.9100	40.7000	+2.287%	2,182,113	-82.678%
2020-01-15	39.7600	40.1900	39.5600	39.7900	-0.450%	1,636,131	-82.282%
2020-01-14	40.0900	40.1700	39.8100	39.9700	-0.175%	1,160,288	-82.362%
2020-01-13	39.8700	40.2400	39.7200	40.0400	+0.200%	1,194,280	-82.393%
2020-01-10	40.1400	40.3000	39.3700	39.9600	-0.424%	1,297,496	-82.357%
2020-01-09	40.1500	40.2400	39.8500	40.1300	+0.425%	1,067,939	-82.432%
2020-01-08	40.1200	40.3400	39.9200	39.9600	-0.150%	825,202	-82.357%
2020-01-07	39.9300	40.3800	39.9000	40.0200	-0.175%	1,489,212	-82.384%
2020-01-06	39.9800	40.1600	39.8700	40.0900	-0.373%	795,671	-82.415%
2020-01-03	39.9700	40.2800	39.8300	40.2400	-0.174%	557,725	-82.480%
2020-01-02	40.3300	40.4500	39.8700	40.3100	+0.224%	635,322	-82.511%
2019-12-31	40.4000	40.6600	40.1800	40.2200	-0.593%	693,086	-82.471%
2019-12-30	40.4300	40.5500	40.1100	40.4600	+0.025%	470,783	-82.575%
2019-12-27	40.5000	40.8600	40.3700	40.4500	-0.222%	382,900	-82.571%
2019-12-26	40.3500	40.6000	40.2600	40.5400	+0.347%	414,565	-82.610%
2019-12-24	40.3100	40.5900	40.2500	40.4000	+0.548%	196,051	-82.550%
2019-12-23	40.5200	40.5200	40.0600	40.1800	-0.223%	1,155,833	-82.454%
2019-12-20	40.2200	40.4700	39.9200	40.2700	+0.650%	1,699,145	-82.493%
2019-12-19	39.8800	40.0900	39.4900	40.0100	+0.477%	1,233,939	-82.379%
2019-12-18	39.8800	40.0900	39.7200	39.8200	-0.300%	2,299,740	-82.295%
2019-12-17	39.9800	40.1500	39.7000	39.9400	-0.967%	1,695,354	-82.349%
2019-12-16	40.4800	40.6700	40.2100	40.3300	+0.273%	2,405,560	-82.519%
2019-12-13	40.2300	40.6000	40.0000	40.2200	-0.421%	1,081,805	-82.471%
2019-12-12	39.4800	40.5200	39.2800	40.3900	+2.305%	954,439	-82.545%
2019-12-11	38.6100	39.4900	38.6100	39.4800	+1.024%	1,236,103	-82.143%
2019-12-10	40.1000	40.1000	39.0500	39.0800	-2.300%	2,322,494	-81.960%
2019-12-09	40.0700	40.3300	39.8600	40.0000	+0.175%	1,752,726	-82.375%
2019-12-06	39.7500	40.0300	39.6700	39.9300	+1.268%	1,215,975	-82.344%
2019-12-05	39.4400	39.7800	39.3400	39.4300	+0.587%	662,604	-82.120%
2019-12-04	39.2600	39.6000	39.0500	39.2000	+0.026%	1,222,520	-82.015%
2019-12-03	38.8100	39.4200	38.6900	39.1900	-0.760%	877,926	-82.011%
2019-12-02	39.8600	40.1000	39.4200	39.4900	-0.829%	948,816	-82.147%
2019-11-29	40.2500	40.3000	39.7700	39.8200	-1.436%	379,700	-82.295%
2019-11-27	40.3300	40.4500	39.9800	40.4000	+0.099%	641,245	-82.550%
2019-11-26	39.7800	40.4100	39.6600	40.3600	+1.484%	1,348,755	-82.532%
2019-11-25	39.5200	39.9600	39.3100	39.7700	+0.939%	1,023,301	-82.273%
2019-11-22	39.2700	39.5300	39.1700	39.4000	+0.767%	1,952,515	-82.107%
2019-11-21	39.2200	39.3900	38.7800	39.1000	-0.433%	1,963,490	-81.969%
2019-11-20	39.8200	40.0200	39.1500	39.2700	-1.776%	1,849,186	-82.047%
2019-11-19	40.2000	40.3300	39.9000	39.9800	-0.621%	770,605	-82.366%
2019-11-18	40.7700	40.7700	40.0300	40.2300	-1.252%	1,230,275	-82.476%
2019-11-15	40.5100	40.8000	40.2300	40.7400	+1.092%	602,250	-82.695%
2019-11-14	40.3300	40.5100	40.1200	40.3000	-0.445%	594,487	-82.506%
2019-11-13	40.5400	40.8800	40.3300	40.4800	-0.516%	889,640	-82.584%
2019-11-12	40.7700	41.1700	40.6600	40.6900	-0.049%	1,092,841	-82.674%
2019-11-11	40.7400	40.7900	40.3500	40.7100	-0.294%	764,134	-82.682%
2019-11-08	40.7600	41.0300	40.5700	40.8300	-0.244%	1,219,602	-82.733%
2019-11-07	41.0000	41.2000	40.8100	40.9300	+0.245%	605,166	-82.775%
2019-11-06	40.9400	41.0700	40.4900	40.8300	-0.196%	1,345,305	-82.733%
2019-11-05	40.7500	41.1800	40.6100	40.9100	+0.196%	1,172,748	-82.767%
2019-11-04	40.8100	41.1400	40.6300	40.8300	+1.064%	744,833	-82.733%
2019-11-01	39.8900	40.4000	39.7600	40.4000	+2.175%	1,130,609	-82.550%
2019-10-31	39.9800	40.0800	39.3500	39.5400	-1.397%	1,467,680	-82.170%
2019-10-30	40.4700	40.6400	39.5800	40.1000	-0.743%	1,322,412	-82.419%
2019-10-29	40.4000	40.6700	40.2700	40.4000	-0.222%	894,775	-82.550%
2019-10-28	40.4600	40.7000	40.3500	40.4900	+0.372%	593,024	-82.588%
2019-10-25	40.1500	40.5000	40.1000	40.3400	+0.749%	572,726	-82.524%
2019-10-24	40.3200	40.3400	39.7500	40.0400	-0.522%	775,148	-82.393%
2019-10-23	40.0500	40.4100	39.7500	40.2500	+0.149%	1,272,067	-82.484%
2019-10-22	39.9400	40.4600	39.6700	40.1900	+0.525%	724,026	-82.458%
2019-10-21	40.0000	40.4400	39.9200	39.9800	+0.604%	634,418	-82.366%
2019-10-18	39.6700	39.9800	39.4000	39.7400	-0.050%	1,229,077	-82.260%
2019-10-17	39.4400	39.9600	39.3800	39.7600	+1.532%	1,149,373	-82.269%
2019-10-16	39.1800	39.3200	39.0000	39.1600	-0.128%	1,748,809	-81.997%
2019-10-15	39.2200	39.3000	38.9600	39.2100	+0.435%	960,593	-82.020%
2019-10-14	38.9000	39.1400	38.8600	39.0400	-0.051%	859,676	-81.942%
2019-10-11	38.0900	39.4200	38.0900	39.0600	+4.188%	1,671,696	-81.951%
2019-10-10	37.6100	38.0500	37.3800	37.4900	-0.186%	2,121,892	-81.195%
2019-10-09	37.5200	37.9000	37.2400	37.5600	+0.995%	1,895,727	-81.230%
2019-10-08	37.7700	38.1500	37.1500	37.1900	-2.669%	1,608,588	-81.043%
2019-10-07	38.3000	38.6500	38.1600	38.2100	-0.469%	1,213,807	-81.549%
2019-10-04	37.8300	38.4400	37.8300	38.3900	+1.507%	1,356,466	-81.636%
2019-10-03	37.9900	38.2500	37.3900	37.8200	-0.865%	1,560,847	-81.359%
2019-10-02	37.5800	38.4600	37.5500	38.1500	+0.448%	1,975,184	-81.520%
2019-10-01	39.4000	39.7800	37.9600	37.9800	-3.038%	1,792,952	-81.438%
2019-09-30	39.2800	39.5000	39.0000	39.1700	+1.162%	3,229,037	-82.002%
2019-09-27	38.4600	38.8300	38.2700	38.7200	+1.468%	2,932,621	-81.792%
2019-09-26	38.4100	38.8000	37.9200	38.1600	-2.752%	2,947,000	-81.525%
2019-09-25	39.7500	39.8000	38.6700	39.2400	+3.481%	3,886,256	-82.034%
2019-09-24	38.8500	38.9100	37.8400	37.9200	-2.469%	1,641,535	-81.408%
2019-09-23	38.7600	39.3300	38.7300	38.8800	-0.410%	855,996	-81.867%
2019-09-20	39.7400	39.9700	38.8800	39.0400	-1.662%	1,719,992	-81.942%
2019-09-19	40.0700	40.0800	39.6600	39.7000	-0.775%	1,917,537	-82.242%
2019-09-18	39.8700	40.0400	39.5300	40.0100	+0.502%	1,107,852	-82.379%
2019-09-17	39.5100	39.8600	39.3800	39.8100	+0.530%	1,112,532	-82.291%
2019-09-16	39.5300	39.8700	39.3800	39.6000	+0.253%	1,386,881	-82.197%
2019-09-13	39.3100	39.7500	39.2000	39.5000	+0.894%	2,182,808	-82.152%
2019-09-12	39.0500	39.6200	38.7800	39.1500	-0.508%	1,703,783	-81.992%
2019-09-11	38.7300	39.4700	38.5100	39.3500	+0.639%	2,710,464	-82.084%
2019-09-10	38.1100	39.3000	37.2400	39.1000	-4.214%	4,752,095	-81.969%
2019-09-09	40.5300	40.9400	40.3000	40.8200	+1.315%	3,017,691	-82.729%
2019-09-06	40.2000	40.5800	40.0300	40.2900	+0.524%	1,170,181	-82.502%
2019-09-05	39.4400	40.1000	39.4400	40.0800	+2.271%	1,410,365	-82.410%
2019-09-04	39.2900	39.4100	39.0300	39.1900	+0.746%	1,306,759	-82.011%
2019-09-03	38.6000	38.9600	38.2900	38.9000	-0.026%	1,382,625	-81.877%
2019-08-30	38.9000	39.1500	38.8000	38.9100	+0.543%	1,145,269	-81.881%
2019-08-29	38.4300	38.9500	38.4300	38.7000	+1.548%	989,683	-81.783%
2019-08-28	37.6600	38.3500	37.4600	38.1100	+1.088%	1,235,917	-81.501%
2019-08-27	38.0200	38.1700	37.5400	37.7000	-0.344%	1,655,224	-81.300%
2019-08-26	37.7600	38.1400	37.5200	37.8300	+0.773%	988,529	-81.364%
2019-08-23	38.0300	38.2600	37.4500	37.5400	-1.728%	1,197,218	-81.220%
2019-08-22	38.3500	38.4100	37.8900	38.2000	-0.157%	964,926	-81.545%
2019-08-21	37.6700	38.4300	37.5700	38.2600	+2.217%	1,216,141	-81.573%
2019-08-20	37.7500	37.8900	37.2900	37.4300	-0.795%	2,179,207	-81.165%
2019-08-19	38.3100	38.3900	37.7200	37.7300	-0.711%	1,925,062	-81.315%
2019-08-16	37.6500	38.2000	37.6500	38.0000	+1.387%	1,194,523	-81.447%
2019-08-15	37.2700	37.5400	37.0700	37.4800	+0.888%	815,104	-81.190%
2019-08-14	37.6700	37.9500	36.9900	37.1500	-2.621%	1,121,364	-81.023%
2019-08-13	37.6600	38.9300	37.6200	38.1500	+0.793%	968,909	-81.520%
2019-08-12	38.0300	38.2600	37.7800	37.8500	-1.097%	928,989	-81.374%
2019-08-09	38.4500	39.0000	37.9500	38.2700	-0.623%	1,106,178	-81.578%
2019-08-08	38.4000	38.7100	38.3500	38.5100	+0.601%	1,152,821	-81.693%
2019-08-07	37.9100	38.4400	37.5000	38.2800	+0.183%	1,629,305	-81.583%
2019-08-06	38.2900	38.6400	38.0100	38.2100	-0.183%	1,658,096	-81.549%
2019-08-05	38.5600	38.7400	38.1200	38.2800	-2.322%	1,066,780	-81.583%
2019-08-02	39.0400	39.3800	38.5700	39.1900	+0.102%	1,322,809	-82.011%
2019-08-01	40.5000	40.7300	39.0700	39.1500	-3.357%	1,645,037	-81.992%
2019-07-31	41.4700	41.5400	40.3100	40.5100	-2.291%	1,120,960	-82.597%
2019-07-30	40.4800	41.4800	40.4800	41.4600	+1.767%	2,106,066	-82.996%
2019-07-29	40.8800	40.9300	40.5300	40.7400	-0.489%	1,246,093	-82.695%
2019-07-26	40.4600	41.0300	40.4600	40.9400	+1.236%	1,367,003	-82.780%
2019-07-25	40.6700	40.8900	40.1900	40.4400	-0.222%	1,403,399	-82.567%
2019-07-24	39.5100	40.6100	39.2300	40.5300	+1.937%	1,788,850	-82.605%
2019-07-23	39.0400	39.8900	38.6200	39.7600	+0.965%	2,313,709	-82.269%
2019-07-22	39.4100	39.7200	38.9600	39.3800	+0.255%	1,496,557	-82.098%
2019-07-19	39.6700	40.0400	39.2800	39.2800	-0.456%	1,526,173	-82.052%
2019-07-18	39.5200	39.8900	39.3000	39.4600	-0.605%	1,427,877	-82.134%
2019-07-17	40.4800	40.4800	39.6100	39.7000	-1.975%	2,298,126	-82.242%
2019-07-16	40.9300	41.3400	40.4400	40.5000	-0.760%	1,600,688	-82.593%
2019-07-15	40.5500	40.9000	40.3900	40.8100	+0.567%	1,121,079	-82.725%
2019-07-12	40.1900	40.7300	40.1300	40.5800	+1.222%	1,330,553	-82.627%
2019-07-11	39.3700	40.1300	39.2600	40.0900	+1.571%	1,653,151	-82.415%