SP
SP Plus Corporation
stockNASDAQ
InactiveMay 23, 2025
70.41USD+99.180%(+35.06)26,190
SP Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-05-23 | 41.64 | 581.31 | 21.32 | 70.41 | +99.180% | 26,190 | 0.000% |
| 2025-05-22 | 39.12 | 583.78 | 35.35 | 35.35 | -34.525% | 5,083 | +99.180% |
| 2024-05-15 | 53.98 | 54.00 | 53.98 | 53.99 | +0.037% | 534,190 | +30.413% |
| 2024-05-14 | 53.61 | 54.42 | 53.55 | 53.97 | +0.879% | 900,815 | +30.461% |
| 2024-05-13 | 53.55 | 53.71 | 53.36 | 53.50 | +0.075% | 579,263 | +31.607% |
| 2024-05-10 | 51.31 | 53.90 | 51.25 | 53.46 | +4.069% | 1,991,118 | +31.706% |
| 2024-05-09 | 51.70 | 51.70 | 51.30 | 51.37 | -0.310% | 110,602 | +37.064% |
| 2024-05-08 | 51.45 | 51.60 | 51.43 | 51.53 | +0.058% | 80,763 | +36.639% |
| 2024-05-07 | 51.79 | 51.79 | 51.41 | 51.50 | 0.000% | 66,990 | +36.718% |
| 2024-05-06 | 51.53 | 51.54 | 51.41 | 51.50 | -0.019% | 102,165 | +36.718% |
| 2024-05-03 | 51.50 | 51.61 | 51.37 | 51.51 | +0.019% | 68,898 | +36.692% |
| 2024-05-02 | 51.90 | 51.90 | 51.27 | 51.50 | -0.310% | 95,350 | +36.718% |
| 2024-05-01 | 51.49 | 51.91 | 51.01 | 51.66 | +1.175% | 96,691 | +36.295% |
| 2024-04-30 | 51.17 | 51.17 | 50.93 | 51.06 | -0.176% | 165,097 | +37.897% |
| 2024-04-29 | 51.21 | 51.27 | 50.98 | 51.15 | 0.000% | 97,107 | +37.654% |
| 2024-04-26 | 51.00 | 51.28 | 50.94 | 51.15 | +0.294% | 59,614 | +37.654% |
| 2024-04-25 | 51.07 | 51.17 | 50.84 | 51.00 | -0.196% | 103,414 | +38.059% |
| 2024-04-24 | 50.30 | 51.50 | 50.30 | 51.10 | +0.630% | 185,179 | +37.789% |
| 2024-04-23 | 50.39 | 50.92 | 50.12 | 50.78 | +1.135% | 267,205 | +38.657% |
| 2024-04-22 | 50.79 | 51.21 | 49.65 | 50.21 | -0.927% | 349,104 | +40.231% |
| 2024-04-19 | 51.04 | 51.85 | 50.57 | 50.68 | -1.035% | 382,984 | +38.931% |
| 2024-04-18 | 51.47 | 52.36 | 50.84 | 51.21 | -0.602% | 176,323 | +37.493% |
| 2024-04-17 | 51.60 | 51.90 | 51.40 | 51.52 | -0.058% | 293,528 | +36.665% |
| 2024-04-16 | 51.70 | 51.95 | 51.49 | 51.55 | -0.232% | 195,778 | +36.586% |
| 2024-04-15 | 52.00 | 52.23 | 51.62 | 51.67 | -0.635% | 152,502 | +36.269% |
| 2024-04-12 | 51.93 | 52.08 | 51.80 | 52.00 | -0.019% | 137,778 | +35.404% |
| 2024-04-11 | 52.00 | 52.10 | 51.78 | 52.01 | -0.077% | 67,394 | +35.378% |
| 2024-04-10 | 51.96 | 52.08 | 51.90 | 52.05 | +0.154% | 187,101 | +35.274% |
| 2024-04-09 | 51.97 | 52.12 | 51.96 | 51.97 | -0.058% | 81,608 | +35.482% |
| 2024-04-08 | 52.05 | 52.24 | 51.98 | 52.00 | 0.000% | 86,610 | +35.404% |
| 2024-04-05 | 52.03 | 52.11 | 51.96 | 52.00 | -0.096% | 113,047 | +35.404% |
| 2024-04-04 | 52.15 | 52.24 | 51.96 | 52.05 | -0.173% | 117,277 | +35.274% |
| 2024-04-03 | 52.01 | 52.24 | 51.99 | 52.14 | +0.058% | 85,649 | +35.040% |
| 2024-04-02 | 52.28 | 52.38 | 52.00 | 52.11 | -0.363% | 125,361 | +35.118% |
| 2024-04-01 | 52.22 | 52.55 | 52.14 | 52.30 | +0.153% | 125,817 | +34.627% |
| 2024-03-28 | 51.92 | 52.35 | 51.75 | 52.22 | +0.481% | 193,446 | +34.833% |
| 2024-03-27 | 51.95 | 51.97 | 51.87 | 51.97 | +0.019% | 138,328 | +35.482% |
| 2024-03-26 | 52.00 | 52.00 | 51.91 | 51.96 | -0.038% | 108,319 | +35.508% |
| 2024-03-25 | 51.88 | 52.02 | 51.80 | 51.98 | +0.193% | 127,264 | +35.456% |
| 2024-03-22 | 51.94 | 51.95 | 51.75 | 51.88 | +0.154% | 75,197 | +35.717% |
| 2024-03-21 | 52.06 | 52.10 | 51.80 | 51.80 | -0.289% | 88,651 | +35.927% |
| 2024-03-20 | 51.76 | 52.06 | 51.72 | 51.95 | +0.406% | 137,254 | +35.534% |
| 2024-03-19 | 51.73 | 51.80 | 51.70 | 51.74 | +0.039% | 406,715 | +36.084% |
| 2024-03-18 | 51.69 | 51.75 | 51.69 | 51.72 | +0.039% | 47,008 | +36.137% |
| 2024-03-15 | 51.59 | 51.75 | 51.59 | 51.70 | -0.058% | 129,652 | +36.190% |
| 2024-03-14 | 51.65 | 51.73 | 51.62 | 51.73 | +0.039% | 76,851 | +36.111% |
| 2024-03-13 | 51.61 | 51.80 | 51.57 | 51.71 | +0.271% | 87,377 | +36.163% |
| 2024-03-12 | 51.57 | 51.77 | 51.55 | 51.57 | -0.155% | 142,144 | +36.533% |
| 2024-03-11 | 51.54 | 51.74 | 51.21 | 51.65 | +0.116% | 32,278 | +36.321% |
| 2024-03-08 | 51.75 | 51.90 | 51.51 | 51.59 | +0.097% | 43,538 | +36.480% |
| 2024-03-07 | 51.75 | 51.98 | 51.48 | 51.54 | -0.406% | 123,894 | +36.612% |
| 2024-03-06 | 51.50 | 51.90 | 51.37 | 51.75 | +0.681% | 151,884 | +36.058% |
| 2024-03-05 | 51.40 | 51.50 | 51.36 | 51.40 | -0.039% | 154,779 | +36.984% |
| 2024-03-04 | 51.50 | 51.64 | 51.42 | 51.42 | -0.019% | 107,395 | +36.931% |
| 2024-03-01 | 51.34 | 51.56 | 51.00 | 51.43 | +0.039% | 393,669 | +36.905% |
| 2024-02-29 | 51.50 | 51.52 | 51.33 | 51.41 | +0.195% | 97,746 | +36.958% |
| 2024-02-28 | 51.25 | 51.52 | 51.09 | 51.31 | -0.369% | 181,332 | +37.225% |
| 2024-02-27 | 51.61 | 51.90 | 51.25 | 51.50 | -0.406% | 80,334 | +36.718% |
| 2024-02-26 | 51.42 | 51.96 | 51.37 | 51.71 | +0.291% | 67,482 | +36.163% |
| 2024-02-23 | 51.20 | 51.66 | 51.18 | 51.56 | +0.723% | 311,041 | +36.559% |
| 2024-02-22 | 51.23 | 51.41 | 51.12 | 51.19 | +0.059% | 194,159 | +37.546% |
| 2024-02-21 | 51.24 | 51.32 | 51.06 | 51.16 | -0.137% | 240,853 | +37.627% |
| 2024-02-20 | 51.26 | 51.38 | 51.19 | 51.23 | -0.156% | 248,119 | +37.439% |
| 2024-02-16 | 51.54 | 51.63 | 51.23 | 51.31 | -0.311% | 185,945 | +37.225% |
| 2024-02-15 | 51.46 | 51.69 | 51.42 | 51.47 | +0.273% | 117,457 | +36.798% |
| 2024-02-14 | 51.46 | 51.49 | 51.29 | 51.33 | +0.039% | 940,052 | +37.171% |
| 2024-02-13 | 51.29 | 51.39 | 51.15 | 51.31 | -0.039% | 134,243 | +37.225% |
| 2024-02-12 | 51.25 | 51.42 | 51.25 | 51.33 | -0.136% | 396,604 | +37.171% |
| 2024-02-09 | 51.40 | 51.40 | 51.05 | 51.40 | +0.567% | 402,083 | +36.984% |
| 2024-02-08 | 50.99 | 51.50 | 50.91 | 51.11 | -0.757% | 895,356 | +37.762% |
| 2024-02-07 | 51.90 | 51.90 | 51.34 | 51.50 | -1.000% | 280,844 | +36.718% |
| 2024-02-06 | 51.89 | 52.15 | 51.70 | 52.02 | +0.405% | 214,181 | +35.352% |
| 2024-02-05 | 51.81 | 51.97 | 51.65 | 51.81 | -0.096% | 380,831 | +35.900% |
| 2024-02-02 | 51.73 | 52.17 | 51.73 | 51.86 | -0.077% | 412,412 | +35.769% |
| 2024-02-01 | 51.75 | 51.90 | 51.73 | 51.90 | +0.329% | 212,421 | +35.665% |
| 2024-01-31 | 51.78 | 51.98 | 51.48 | 51.73 | -0.481% | 281,717 | +36.111% |
| 2024-01-30 | 51.93 | 51.99 | 51.61 | 51.98 | +0.077% | 275,045 | +35.456% |
| 2024-01-29 | 51.87 | 51.94 | 51.80 | 51.94 | +0.193% | 188,176 | +35.560% |
| 2024-01-26 | 52.14 | 52.14 | 51.75 | 51.84 | -0.154% | 117,933 | +35.822% |
| 2024-01-25 | 51.50 | 52.03 | 51.45 | 51.92 | +0.874% | 378,993 | +35.612% |
| 2024-01-24 | 51.34 | 51.47 | 51.27 | 51.47 | +0.234% | 237,076 | +36.798% |
| 2024-01-23 | 51.55 | 51.55 | 51.27 | 51.35 | -0.330% | 160,859 | +37.118% |
| 2024-01-22 | 51.49 | 51.59 | 51.36 | 51.52 | +0.312% | 108,302 | +36.665% |
| 2024-01-19 | 51.45 | 51.45 | 51.25 | 51.36 | -0.078% | 89,960 | +37.091% |
| 2024-01-18 | 51.40 | 51.55 | 51.35 | 51.40 | -0.097% | 128,144 | +36.984% |
| 2024-01-17 | 51.30 | 51.68 | 51.30 | 51.45 | +0.078% | 93,859 | +36.851% |
| 2024-01-16 | 51.33 | 51.50 | 51.25 | 51.41 | +0.117% | 94,616 | +36.958% |
| 2024-01-12 | 51.25 | 51.42 | 51.21 | 51.35 | -0.078% | 84,731 | +37.118% |
| 2024-01-11 | 51.40 | 51.49 | 51.20 | 51.39 | -0.019% | 110,861 | +37.011% |
| 2024-01-10 | 51.22 | 51.50 | 51.22 | 51.40 | +0.371% | 244,754 | +36.984% |
| 2024-01-09 | 51.24 | 51.50 | 51.11 | 51.21 | -0.292% | 167,210 | +37.493% |
| 2024-01-08 | 51.58 | 51.84 | 51.35 | 51.36 | -0.446% | 221,754 | +37.091% |
| 2024-01-05 | 51.51 | 52.00 | 51.50 | 51.59 | -0.019% | 149,990 | +36.480% |
| 2024-01-04 | 51.90 | 51.90 | 51.40 | 51.60 | -0.193% | 110,574 | +36.453% |
| 2024-01-03 | 51.61 | 51.84 | 51.50 | 51.70 | +0.077% | 115,165 | +36.190% |
| 2024-01-02 | 51.22 | 51.73 | 51.22 | 51.66 | +0.800% | 178,213 | +36.295% |
| 2023-12-29 | 51.38 | 51.38 | 51.22 | 51.25 | -0.059% | 73,021 | +37.385% |
| 2023-12-28 | 51.11 | 51.36 | 51.11 | 51.28 | +0.352% | 39,159 | +37.305% |
| 2023-12-27 | 51.01 | 51.47 | 51.01 | 51.10 | +0.020% | 72,405 | +37.789% |
| 2023-12-26 | 51.30 | 51.60 | 51.09 | 51.09 | -0.078% | 53,097 | +37.816% |
| 2023-12-22 | 51.43 | 51.44 | 51.08 | 51.13 | -0.428% | 175,170 | +37.708% |
| 2023-12-21 | 51.29 | 51.46 | 51.08 | 51.35 | +0.489% | 203,347 | +37.118% |
| 2023-12-20 | 51.23 | 51.50 | 51.07 | 51.10 | -0.293% | 128,682 | +37.789% |
| 2023-12-19 | 51.01 | 51.30 | 50.92 | 51.25 | +0.965% | 324,746 | +37.385% |
| 2023-12-18 | 50.60 | 51.35 | 50.60 | 50.76 | +0.336% | 183,796 | +38.712% |
| 2023-12-15 | 51.23 | 51.39 | 50.26 | 50.59 | -0.823% | 362,534 | +39.178% |
| 2023-12-14 | 51.50 | 51.69 | 51.01 | 51.01 | -0.468% | 218,520 | +38.032% |
| 2023-12-13 | 51.27 | 51.55 | 51.00 | 51.25 | +0.352% | 297,661 | +37.385% |
| 2023-12-12 | 51.06 | 51.78 | 51.00 | 51.07 | -0.254% | 199,003 | +37.870% |
| 2023-12-11 | 51.38 | 51.49 | 51.02 | 51.20 | 0.000% | 219,309 | +37.520% |
| 2023-12-08 | 51.37 | 51.54 | 51.00 | 51.20 | -0.505% | 128,553 | +37.520% |
| 2023-12-07 | 51.49 | 51.50 | 51.29 | 51.46 | +0.253% | 79,614 | +36.825% |
| 2023-12-06 | 51.19 | 51.49 | 51.19 | 51.33 | +0.411% | 75,746 | +37.171% |
| 2023-12-05 | 50.88 | 51.43 | 50.73 | 51.12 | +0.472% | 276,208 | +37.735% |
| 2023-12-04 | 50.93 | 51.17 | 50.78 | 50.88 | -0.177% | 344,923 | +38.384% |
| 2023-12-01 | 51.10 | 51.43 | 50.91 | 50.97 | -0.352% | 263,419 | +38.140% |
| 2023-11-30 | 51.09 | 51.30 | 51.00 | 51.15 | +0.294% | 123,132 | +37.654% |
| 2023-11-29 | 50.95 | 51.27 | 50.95 | 51.00 | +0.671% | 301,933 | +38.059% |
| 2023-11-28 | 50.70 | 50.81 | 50.64 | 50.66 | -0.118% | 116,390 | +38.985% |
| 2023-11-27 | 51.13 | 51.13 | 50.61 | 50.72 | -0.354% | 148,848 | +38.821% |
| 2023-11-24 | 50.73 | 50.94 | 50.73 | 50.90 | +0.059% | 24,408 | +38.330% |
| 2023-11-22 | 50.71 | 51.12 | 50.71 | 50.87 | +0.494% | 40,646 | +38.412% |
| 2023-11-21 | 50.63 | 51.04 | 50.49 | 50.62 | +0.079% | 105,327 | +39.095% |
| 2023-11-20 | 51.02 | 51.16 | 50.52 | 50.58 | -0.979% | 133,598 | +39.205% |
| 2023-11-17 | 51.05 | 51.28 | 50.84 | 51.08 | +0.611% | 101,147 | +37.843% |
| 2023-11-16 | 50.95 | 51.15 | 50.70 | 50.77 | -0.412% | 157,676 | +38.684% |
| 2023-11-15 | 51.15 | 51.35 | 50.91 | 50.98 | -0.313% | 263,435 | +38.113% |
| 2023-11-14 | 51.12 | 51.27 | 50.80 | 51.14 | +0.749% | 256,475 | +37.681% |
| 2023-11-13 | 50.64 | 51.09 | 50.52 | 50.76 | -0.079% | 75,571 | +38.712% |
| 2023-11-10 | 50.62 | 51.20 | 50.58 | 50.80 | +0.059% | 196,879 | +38.602% |
| 2023-11-09 | 50.51 | 50.92 | 50.51 | 50.77 | +0.356% | 40,648 | +38.684% |
| 2023-11-08 | 51.36 | 51.44 | 50.49 | 50.59 | -1.576% | 239,721 | +39.178% |
| 2023-11-07 | 51.00 | 51.44 | 50.76 | 51.40 | +0.923% | 239,339 | +36.984% |
| 2023-11-06 | 51.50 | 51.50 | 50.91 | 50.93 | -1.126% | 236,572 | +38.249% |
| 2023-11-03 | 50.88 | 51.52 | 50.88 | 51.51 | +1.000% | 300,779 | +36.692% |
| 2023-11-02 | 51.00 | 51.20 | 50.31 | 51.00 | +0.711% | 777,941 | +38.059% |
| 2023-11-01 | 50.50 | 50.68 | 50.13 | 50.64 | +0.218% | 237,482 | +39.040% |
| 2023-10-31 | 50.30 | 50.56 | 50.19 | 50.53 | +0.597% | 142,626 | +39.343% |
| 2023-10-30 | 49.85 | 50.28 | 49.72 | 50.23 | +1.066% | 189,460 | +40.175% |
| 2023-10-27 | 49.74 | 50.30 | 49.67 | 49.70 | -0.141% | 216,557 | +41.670% |
| 2023-10-26 | 50.00 | 50.30 | 49.60 | 49.77 | -0.500% | 385,502 | +41.471% |
| 2023-10-25 | 49.99 | 50.50 | 49.84 | 50.02 | +0.301% | 334,482 | +40.764% |
| 2023-10-24 | 49.85 | 50.50 | 49.85 | 49.87 | +0.161% | 296,413 | +41.187% |
| 2023-10-23 | 50.14 | 50.44 | 49.79 | 49.79 | -0.777% | 394,300 | +41.414% |
| 2023-10-20 | 50.44 | 50.81 | 50.02 | 50.18 | -0.239% | 356,711 | +40.315% |
| 2023-10-19 | 50.41 | 51.03 | 50.23 | 50.30 | -0.099% | 449,139 | +39.980% |
| 2023-10-18 | 50.79 | 50.99 | 50.35 | 50.35 | -0.788% | 480,656 | +39.841% |
| 2023-10-17 | 50.80 | 51.09 | 50.67 | 50.75 | -0.118% | 337,236 | +38.739% |
| 2023-10-16 | 51.19 | 51.58 | 50.80 | 50.81 | -0.587% | 373,874 | +38.575% |
| 2023-10-13 | 51.15 | 51.37 | 51.00 | 51.11 | -0.020% | 447,135 | +37.762% |
| 2023-10-12 | 51.30 | 51.41 | 51.04 | 51.12 | -0.234% | 821,701 | +37.735% |
| 2023-10-11 | 51.30 | 51.56 | 51.21 | 51.24 | 0.000% | 546,266 | +37.412% |
| 2023-10-10 | 51.40 | 51.61 | 51.18 | 51.24 | +0.176% | 417,287 | +37.412% |
| 2023-10-09 | 51.27 | 51.59 | 51.05 | 51.15 | -0.312% | 409,490 | +37.654% |
| 2023-10-06 | 51.22 | 51.75 | 51.02 | 51.31 | +0.176% | 965,206 | +37.225% |
| 2023-10-05 | 52.29 | 52.40 | 50.77 | 51.22 | +44.648% | 4,820,627 | +37.466% |
| 2023-10-04 | 35.54 | 35.57 | 35.02 | 35.41 | +0.141% | 48,968 | +98.842% |
| 2023-10-03 | 36.39 | 36.40 | 34.97 | 35.36 | -2.884% | 69,409 | +99.123% |
| 2023-10-02 | 36.06 | 36.69 | 36.01 | 36.41 | +0.859% | 112,944 | +93.381% |
| 2023-09-29 | 36.40 | 36.40 | 35.70 | 36.10 | -0.824% | 83,563 | +95.042% |
| 2023-09-28 | 35.73 | 36.44 | 35.54 | 36.40 | +1.562% | 94,253 | +93.434% |
| 2023-09-27 | 35.06 | 36.29 | 34.69 | 35.84 | +3.018% | 65,097 | +96.456% |
| 2023-09-26 | 35.19 | 35.58 | 34.17 | 34.79 | -1.834% | 223,142 | +102.386% |
| 2023-09-25 | 35.48 | 35.48 | 34.92 | 35.44 | -0.505% | 117,891 | +98.674% |
| 2023-09-22 | 35.93 | 36.27 | 35.57 | 35.62 | -0.973% | 40,784 | +97.670% |
| 2023-09-21 | 35.96 | 36.20 | 35.51 | 35.97 | -0.111% | 63,170 | +95.746% |
| 2023-09-20 | 36.60 | 36.65 | 35.98 | 36.01 | -0.497% | 47,738 | +95.529% |
| 2023-09-19 | 36.19 | 36.48 | 36.02 | 36.19 | +0.083% | 57,651 | +94.557% |
| 2023-09-18 | 36.20 | 36.97 | 36.07 | 36.16 | +0.277% | 68,826 | +94.718% |
| 2023-09-15 | 36.71 | 36.84 | 35.52 | 36.06 | -1.610% | 229,989 | +95.258% |
| 2023-09-14 | 36.58 | 36.92 | 36.42 | 36.65 | +0.909% | 52,889 | +92.115% |
| 2023-09-13 | 36.98 | 37.10 | 36.29 | 36.32 | -1.785% | 38,504 | +93.860% |
| 2023-09-12 | 37.14 | 37.38 | 36.88 | 36.98 | -0.431% | 41,315 | +90.400% |
| 2023-09-11 | 37.42 | 37.42 | 37.08 | 37.14 | -0.562% | 37,312 | +89.580% |
| 2023-09-08 | 37.29 | 37.56 | 37.23 | 37.35 | -0.107% | 38,480 | +88.514% |
| 2023-09-07 | 38.01 | 38.01 | 37.36 | 37.39 | -1.553% | 46,628 | +88.312% |
| 2023-09-06 | 38.48 | 38.81 | 37.96 | 37.98 | -1.376% | 38,319 | +85.387% |
| 2023-09-05 | 39.06 | 39.07 | 38.20 | 38.51 | -1.910% | 44,357 | +82.836% |
| 2023-09-01 | 39.37 | 39.77 | 39.07 | 39.26 | +0.230% | 44,722 | +79.343% |
| 2023-08-31 | 39.16 | 39.57 | 38.92 | 39.17 | -0.026% | 51,531 | +79.755% |
| 2023-08-30 | 38.88 | 39.49 | 38.76 | 39.18 | +0.746% | 89,735 | +79.709% |
| 2023-08-29 | 39.35 | 39.65 | 38.61 | 38.89 | -0.766% | 77,468 | +81.049% |
| 2023-08-28 | 38.81 | 39.49 | 38.81 | 39.19 | +0.746% | 58,413 | +79.663% |
| 2023-08-25 | 39.27 | 39.32 | 38.83 | 38.90 | -0.866% | 59,058 | +81.003% |
| 2023-08-24 | 39.35 | 39.88 | 39.15 | 39.24 | -0.884% | 80,760 | +79.434% |
| 2023-08-23 | 39.70 | 39.85 | 39.41 | 39.59 | -0.528% | 88,250 | +77.848% |
| 2023-08-22 | 39.70 | 39.98 | 39.55 | 39.80 | +0.151% | 49,825 | +76.910% |
| 2023-08-21 | 40.40 | 40.49 | 39.47 | 39.74 | -1.634% | 62,343 | +77.177% |
| 2023-08-18 | 40.11 | 40.74 | 40.10 | 40.40 | +0.323% | 80,051 | +74.282% |
| 2023-08-17 | 41.16 | 41.33 | 40.17 | 40.27 | -2.423% | 65,065 | +74.845% |
| 2023-08-16 | 41.65 | 42.03 | 41.00 | 41.27 | -1.055% | 51,613 | +70.608% |
| 2023-08-15 | 41.18 | 42.02 | 40.85 | 41.71 | +0.919% | 93,912 | +68.808% |
| 2023-08-14 | 40.67 | 41.33 | 40.25 | 41.33 | +1.324% | 39,883 | +70.361% |
| 2023-08-11 | 40.43 | 41.28 | 40.23 | 40.79 | +0.369% | 81,900 | +72.616% |
| 2023-08-10 | 41.41 | 41.53 | 40.01 | 40.64 | -1.239% | 56,810 | +73.253% |
| 2023-08-09 | 41.39 | 42.29 | 41.12 | 41.15 | -1.010% | 89,787 | +71.106% |
| 2023-08-08 | 40.03 | 41.76 | 39.72 | 41.57 | +3.254% | 177,229 | +69.377% |
| 2023-08-07 | 39.87 | 40.38 | 39.24 | 40.26 | +1.411% | 84,017 | +74.888% |
| 2023-08-04 | 40.99 | 41.11 | 39.66 | 39.70 | -2.385% | 108,855 | +77.355% |
| 2023-08-03 | 38.31 | 41.50 | 38.31 | 40.67 | +5.911% | 152,775 | +73.125% |
| 2023-08-02 | 38.67 | 38.94 | 38.05 | 38.40 | +0.052% | 47,873 | +83.359% |
| 2023-08-01 | 38.38 | 38.93 | 38.21 | 38.38 | -0.182% | 64,795 | +83.455% |
| 2023-07-31 | 38.17 | 38.48 | 37.96 | 38.45 | +0.681% | 56,413 | +83.121% |
| 2023-07-28 | 38.64 | 39.27 | 37.95 | 38.19 | -0.209% | 53,885 | +84.368% |
| 2023-07-27 | 39.16 | 39.18 | 38.11 | 38.27 | -1.997% | 29,929 | +83.982% |
| 2023-07-26 | 38.87 | 40.23 | 38.87 | 39.05 | +0.644% | 34,390 | +80.307% |
| 2023-07-25 | 39.06 | 39.56 | 38.70 | 38.80 | -1.046% | 53,723 | +81.469% |
| 2023-07-24 | 39.48 | 39.73 | 39.00 | 39.21 | -0.885% | 39,128 | +79.572% |
| 2023-07-21 | 40.59 | 40.67 | 39.43 | 39.56 | -1.812% | 58,152 | +77.983% |
| 2023-07-20 | 40.40 | 40.48 | 39.94 | 40.29 | -0.248% | 58,554 | +74.758% |
| 2023-07-19 | 40.33 | 40.79 | 40.22 | 40.39 | +0.074% | 37,044 | +74.325% |
| 2023-07-18 | 40.17 | 41.01 | 40.00 | 40.36 | +0.298% | 46,354 | +74.455% |
| 2023-07-17 | 40.14 | 40.38 | 40.05 | 40.24 | +1.029% | 26,438 | +74.975% |
| 2023-07-14 | 39.18 | 39.95 | 38.88 | 39.83 | +1.349% | 40,127 | +76.776% |
| 2023-07-13 | 39.53 | 40.15 | 39.22 | 39.30 | +0.153% | 43,832 | +79.160% |
| 2023-07-12 | 40.39 | 40.39 | 39.12 | 39.24 | -1.308% | 56,432 | +79.434% |
| 2023-07-11 | 39.63 | 39.98 | 39.16 | 39.76 | +0.328% | 77,658 | +77.088% |
| 2023-07-10 | 39.37 | 39.86 | 39.37 | 39.63 | +1.149% | 39,816 | +77.668% |
| 2023-07-07 | 39.19 | 39.65 | 39.13 | 39.18 | +0.256% | 50,933 | +79.709% |
| 2023-07-06 | 39.31 | 39.34 | 38.56 | 39.08 | -1.661% | 54,551 | +80.169% |
| 2023-07-05 | 39.87 | 40.10 | 39.48 | 39.74 | -0.526% | 114,115 | +77.177% |
| 2023-07-03 | 38.95 | 40.10 | 38.41 | 39.95 | +2.148% | 41,631 | +76.245% |
| 2023-06-30 | 39.65 | 40.63 | 39.00 | 39.11 | -0.862% | 109,356 | +80.031% |
| 2023-06-29 | 38.86 | 39.66 | 38.86 | 39.45 | +1.414% | 60,030 | +78.479% |
| 2023-06-28 | 38.45 | 39.09 | 38.35 | 38.90 | +1.039% | 60,482 | +81.003% |
| 2023-06-27 | 37.79 | 38.60 | 37.42 | 38.50 | +2.014% | 62,599 | +82.883% |
| 2023-06-26 | 36.66 | 38.05 | 36.66 | 37.74 | +2.666% | 79,429 | +86.566% |
| 2023-06-23 | 37.01 | 37.37 | 36.60 | 36.76 | -2.078% | 127,625 | +91.540% |
| 2023-06-22 | 37.82 | 37.82 | 37.42 | 37.54 | -0.609% | 42,247 | +87.560% |
| 2023-06-21 | 37.74 | 38.11 | 37.60 | 37.77 | -0.501% | 28,811 | +86.418% |
| 2023-06-20 | 37.51 | 37.96 | 37.28 | 37.96 | +1.200% | 59,725 | +85.485% |
| 2023-06-16 | 37.92 | 38.15 | 37.37 | 37.51 | -1.081% | 123,766 | +87.710% |
| 2023-06-15 | 37.67 | 37.98 | 37.41 | 37.92 | +0.664% | 67,759 | +85.680% |
| 2023-06-14 | 38.32 | 38.54 | 37.60 | 37.67 | -1.645% | 58,659 | +86.913% |
| 2023-06-13 | 38.65 | 38.91 | 38.22 | 38.30 | -1.034% | 82,139 | +83.838% |
| 2023-06-12 | 38.94 | 39.22 | 38.58 | 38.70 | -0.489% | 55,072 | +81.938% |
| 2023-06-09 | 39.40 | 39.54 | 38.83 | 38.89 | -1.319% | 55,530 | +81.049% |
| 2023-06-08 | 39.79 | 39.80 | 38.92 | 39.41 | -0.955% | 60,414 | +78.660% |
| 2023-06-07 | 39.00 | 40.13 | 39.00 | 39.79 | +2.288% | 99,491 | +76.954% |
| 2023-06-06 | 37.53 | 39.23 | 37.53 | 38.90 | +3.761% | 66,209 | +81.003% |
| 2023-06-05 | 37.61 | 37.69 | 36.91 | 37.49 | -1.003% | 48,481 | +87.810% |
| 2023-06-02 | 36.87 | 38.02 | 36.70 | 37.87 | +3.981% | 96,902 | +85.926% |
| 2023-06-01 | 36.58 | 36.83 | 36.16 | 36.42 | +0.027% | 48,878 | +93.328% |
| 2023-05-31 | 36.68 | 36.94 | 36.35 | 36.41 | -0.736% | 106,935 | +93.381% |
| 2023-05-30 | 36.96 | 37.11 | 36.66 | 36.68 | -0.434% | 21,213 | +91.957% |
| 2023-05-26 | 36.14 | 36.98 | 36.14 | 36.84 | +1.628% | 42,245 | +91.124% |
| 2023-05-25 | 36.67 | 36.92 | 35.86 | 36.25 | -1.602% | 52,976 | +94.234% |
| 2023-05-24 | 36.82 | 37.11 | 36.68 | 36.84 | -0.594% | 63,382 | +91.124% |
| 2023-05-23 | 36.76 | 37.42 | 36.30 | 37.06 | +0.488% | 63,897 | +89.989% |
| 2023-05-22 | 37.16 | 37.39 | 36.70 | 36.88 | -0.539% | 43,504 | +90.916% |
| 2023-05-19 | 37.81 | 38.01 | 36.85 | 37.08 | -0.776% | 92,527 | +89.887% |
| 2023-05-18 | 36.86 | 37.40 | 36.70 | 37.37 | +0.809% | 54,916 | +88.413% |
| 2023-05-17 | 36.01 | 37.22 | 35.90 | 37.07 | +3.663% | 93,411 | +89.938% |
| 2023-05-16 | 35.33 | 35.85 | 35.28 | 35.76 | +0.478% | 75,337 | +96.896% |
| 2023-05-15 | 34.78 | 35.89 | 34.78 | 35.59 | +2.300% | 61,319 | +97.836% |
| 2023-05-12 | 34.59 | 35.00 | 34.52 | 34.79 | +0.636% | 36,045 | +102.386% |
| 2023-05-11 | 34.61 | 34.72 | 34.28 | 34.57 | -0.775% | 66,767 | +103.674% |
| 2023-05-10 | 34.55 | 34.95 | 34.51 | 34.84 | +0.781% | 68,024 | +102.095% |
| 2023-05-09 | 34.16 | 34.82 | 33.89 | 34.57 | +0.523% | 38,248 | +103.674% |
| 2023-05-08 | 35.44 | 35.44 | 34.11 | 34.39 | -3.154% | 124,950 | +104.740% |
| 2023-05-05 | 34.60 | 35.80 | 34.60 | 35.51 | +3.891% | 103,733 | +98.282% |
| 2023-05-04 | 34.69 | 34.70 | 33.10 | 34.18 | +0.945% | 92,456 | +105.998% |
| 2023-05-03 | 34.18 | 34.59 | 33.76 | 33.86 | -0.206% | 61,517 | +107.944% |
| 2023-05-02 | 34.17 | 34.17 | 33.35 | 33.93 | -1.223% | 52,631 | +107.515% |
| 2023-05-01 | 34.06 | 34.66 | 34.06 | 34.35 | +0.527% | 39,411 | +104.978% |
| 2023-04-28 | 33.41 | 34.32 | 33.41 | 34.17 | +2.336% | 76,579 | +106.058% |
| 2023-04-27 | 32.91 | 33.41 | 32.86 | 33.39 | +1.613% | 58,388 | +110.872% |
| 2023-04-26 | 32.89 | 33.26 | 32.78 | 32.86 | -0.845% | 49,742 | +114.273% |
| 2023-04-25 | 33.93 | 34.10 | 32.97 | 33.14 | -2.986% | 61,805 | +112.462% |
| 2023-04-24 | 34.82 | 34.85 | 34.11 | 34.16 | -1.698% | 54,871 | +106.118% |
| 2023-04-21 | 34.53 | 34.83 | 34.46 | 34.75 | +0.637% | 67,733 | +102.619% |
| 2023-04-20 | 34.08 | 34.56 | 33.82 | 34.53 | +1.231% | 54,674 | +103.910% |
| 2023-04-19 | 33.97 | 34.22 | 33.51 | 34.11 | +0.828% | 54,627 | +106.420% |
| 2023-04-18 | 34.45 | 34.57 | 33.71 | 33.83 | -1.600% | 59,375 | +108.129% |
| 2023-04-17 | 34.36 | 34.43 | 34.00 | 34.38 | +0.497% | 57,887 | +104.799% |
| 2023-04-14 | 34.16 | 34.27 | 33.80 | 34.21 | +0.161% | 63,888 | +105.817% |
| 2023-04-13 | 33.60 | 34.19 | 33.43 | 34.16 | +1.955% | 121,559 | +106.148% |
| 2023-04-12 | 33.74 | 33.79 | 33.41 | 33.50 | -0.268% | 59,855 | +110.179% |
| 2023-04-11 | 33.96 | 34.06 | 33.47 | 33.59 | -0.504% | 61,426 | +109.616% |
| 2023-04-10 | 33.34 | 33.94 | 33.27 | 33.76 | +0.957% | 91,355 | +108.560% |
| 2023-04-06 | 33.47 | 33.47 | 33.12 | 33.44 | +0.360% | 59,702 | +110.556% |
| 2023-04-05 | 33.32 | 33.43 | 33.00 | 33.32 | -0.626% | 48,826 | +111.315% |
| 2023-04-04 | 33.72 | 33.92 | 33.28 | 33.53 | -1.527% | 43,316 | +109.991% |
| 2023-04-03 | 34.24 | 34.41 | 33.85 | 34.05 | -0.700% | 72,388 | +106.784% |
| 2023-03-31 | 33.61 | 34.49 | 33.56 | 34.29 | +2.511% | 107,078 | +105.337% |
| 2023-03-30 | 33.52 | 33.67 | 33.21 | 33.45 | +0.360% | 34,492 | +110.493% |
| 2023-03-29 | 33.34 | 33.39 | 32.99 | 33.33 | +0.664% | 65,413 | +111.251% |
| 2023-03-28 | 33.37 | 33.69 | 33.03 | 33.11 | -1.546% | 134,908 | +112.655% |
| 2023-03-27 | 33.25 | 33.82 | 32.55 | 33.63 | +1.878% | 85,004 | +109.367% |
| 2023-03-24 | 32.27 | 33.12 | 32.01 | 33.01 | +1.569% | 79,669 | +113.299% |
| 2023-03-23 | 32.89 | 33.07 | 32.26 | 32.50 | -0.733% | 85,375 | +116.646% |
| 2023-03-22 | 33.75 | 33.95 | 32.71 | 32.74 | -3.422% | 122,121 | +115.058% |
| 2023-03-21 | 33.58 | 33.93 | 33.48 | 33.90 | +2.510% | 84,563 | +107.699% |
| 2023-03-20 | 32.60 | 33.41 | 32.60 | 33.07 | +2.321% | 90,877 | +112.912% |
| 2023-03-17 | 32.40 | 32.96 | 32.23 | 32.32 | -1.882% | 169,741 | +117.853% |
| 2023-03-16 | 32.21 | 33.38 | 31.92 | 32.94 | +1.541% | 94,467 | +113.752% |
| 2023-03-15 | 32.02 | 32.45 | 31.52 | 32.44 | -0.307% | 163,267 | +117.047% |
| 2023-03-14 | 32.68 | 33.66 | 31.82 | 32.54 | +1.561% | 96,550 | +116.380% |
| 2023-03-13 | 33.19 | 33.45 | 31.89 | 32.04 | -4.813% | 117,887 | +119.757% |
| 2023-03-10 | 34.30 | 34.30 | 33.34 | 33.66 | -2.378% | 109,865 | +109.180% |
| 2023-03-09 | 35.18 | 35.28 | 34.44 | 34.48 | -1.990% | 55,215 | +104.205% |
| 2023-03-08 | 35.27 | 35.34 | 34.87 | 35.18 | -0.340% | 74,670 | +100.142% |
| 2023-03-07 | 35.09 | 35.80 | 34.92 | 35.30 | +0.713% | 80,265 | +99.462% |
| 2023-03-06 | 35.02 | 35.24 | 34.69 | 35.05 | -0.029% | 114,941 | +100.884% |
| 2023-03-03 | 35.06 | 35.30 | 34.91 | 35.06 | +0.171% | 54,184 | +100.827% |
| 2023-03-02 | 34.28 | 35.07 | 34.28 | 35.00 | +1.244% | 69,765 | +101.171% |
| 2023-03-01 | 34.08 | 34.72 | 34.05 | 34.57 | +1.617% | 99,183 | +103.674% |
| 2023-02-28 | 34.00 | 34.15 | 33.78 | 34.02 | -0.147% | 111,499 | +106.966% |
| 2023-02-27 | 34.59 | 34.77 | 33.67 | 34.07 | -1.046% | 166,482 | +106.663% |
| 2023-02-24 | 34.06 | 34.70 | 34.06 | 34.43 | -1.657% | 99,198 | +104.502% |
| 2023-02-23 | 36.01 | 36.55 | 33.38 | 35.01 | -8.399% | 311,258 | +101.114% |
| 2023-02-22 | 38.12 | 38.78 | 38.02 | 38.22 | -0.026% | 89,854 | +84.223% |
| 2023-02-21 | 38.58 | 38.98 | 38.02 | 38.23 | -1.214% | 81,598 | +84.175% |
| 2023-02-17 | 39.09 | 39.60 | 38.66 | 38.70 | -0.335% | 94,366 | +81.938% |
| 2023-02-16 | 38.75 | 39.45 | 38.19 | 38.83 | +2.535% | 95,465 | +81.329% |
| 2023-02-15 | 37.36 | 37.96 | 37.05 | 37.87 | +0.665% | 37,059 | +85.926% |
| 2023-02-14 | 37.48 | 37.95 | 36.92 | 37.62 | +0.427% | 84,115 | +87.161% |
| 2023-02-13 | 36.97 | 37.48 | 36.68 | 37.46 | +1.025% | 72,345 | +87.960% |
| 2023-02-10 | 37.22 | 37.39 | 37.03 | 37.08 | -0.162% | 56,105 | +89.887% |
| 2023-02-09 | 38.48 | 38.50 | 37.00 | 37.14 | -2.443% | 74,841 | +89.580% |
| 2023-02-08 | 37.23 | 38.77 | 36.85 | 38.07 | +2.010% | 115,960 | +84.949% |
| 2023-02-07 | 36.62 | 37.39 | 36.35 | 37.32 | +1.275% | 84,395 | +88.666% |
| 2023-02-06 | 36.71 | 37.18 | 36.55 | 36.85 | -0.217% | 74,233 | +91.072% |
| 2023-02-03 | 36.95 | 37.13 | 36.52 | 36.93 | -0.458% | 83,254 | +90.658% |
| 2023-02-02 | 37.14 | 38.17 | 36.55 | 37.10 | -0.135% | 101,714 | +89.784% |
| 2023-02-01 | 37.62 | 38.20 | 36.94 | 37.15 | -1.485% | 124,734 | +89.529% |
| 2023-01-31 | 37.00 | 38.02 | 37.00 | 37.71 | +1.946% | 87,197 | +86.714% |
| 2023-01-30 | 36.39 | 37.29 | 35.94 | 36.99 | +0.845% | 44,816 | +90.349% |
| 2023-01-27 | 37.21 | 37.40 | 36.63 | 36.68 | -1.052% | 47,888 | +91.957% |
| 2023-01-26 | 37.24 | 37.58 | 36.80 | 37.07 | -0.269% | 46,156 | +89.938% |
| 2023-01-25 | 35.69 | 37.32 | 35.36 | 37.17 | +4.118% | 112,754 | +89.427% |
| 2023-01-24 | 35.52 | 36.20 | 35.15 | 35.70 | +0.365% | 63,751 | +97.227% |
| 2023-01-23 | 35.72 | 36.17 | 35.24 | 35.57 | -0.642% | 70,858 | +97.948% |
| 2023-01-20 | 35.85 | 35.85 | 35.22 | 35.80 | +0.393% | 101,352 | +96.676% |
| 2023-01-19 | 35.41 | 36.09 | 35.33 | 35.66 | +0.366% | 56,443 | +97.448% |
| 2023-01-18 | 36.08 | 36.24 | 35.46 | 35.53 | -1.524% | 70,703 | +98.171% |
| 2023-01-17 | 36.92 | 37.17 | 36.03 | 36.08 | -2.486% | 75,083 | +95.150% |
| 2023-01-13 | 36.58 | 37.20 | 36.47 | 37.00 | +0.872% | 56,954 | +90.297% |
| 2023-01-12 | 36.10 | 36.94 | 36.09 | 36.68 | +1.466% | 68,020 | +91.957% |
| 2023-01-11 | 35.81 | 36.26 | 35.81 | 36.15 | +1.062% | 52,382 | +94.772% |
| 2023-01-10 | 34.88 | 35.77 | 34.65 | 35.77 | +2.200% | 56,783 | +96.841% |
| 2023-01-09 | 35.36 | 35.61 | 34.95 | 35.00 | -1.018% | 52,881 | +101.171% |
| 2023-01-06 | 35.67 | 36.24 | 35.20 | 35.36 | -0.422% | 91,657 | +99.123% |
| 2023-01-05 | 35.71 | 35.81 | 35.23 | 35.51 | -1.443% | 71,412 | +98.282% |
| 2023-01-04 | 34.95 | 36.34 | 34.63 | 36.03 | +3.505% | 113,380 | +95.420% |
| 2023-01-03 | 34.90 | 35.04 | 34.59 | 34.81 | +0.259% | 86,527 | +102.269% |
| 2022-12-30 | 34.59 | 35.04 | 34.51 | 34.72 | -0.115% | 66,710 | +102.794% |
| 2022-12-29 | 33.86 | 34.83 | 33.84 | 34.76 | +3.329% | 80,871 | +102.560% |
| 2022-12-28 | 34.50 | 34.67 | 33.59 | 33.64 | -2.124% | 87,368 | +109.304% |
| 2022-12-27 | 34.29 | 34.44 | 33.78 | 34.37 | +0.585% | 91,046 | +104.859% |
| 2022-12-23 | 33.59 | 34.29 | 33.41 | 34.17 | +1.455% | 82,749 | +106.058% |
| 2022-12-22 | 35.52 | 35.79 | 33.59 | 33.68 | -5.473% | 120,941 | +109.056% |
| 2022-12-21 | 34.69 | 35.67 | 34.35 | 35.63 | +3.908% | 121,610 | +97.614% |
| 2022-12-20 | 33.88 | 34.38 | 33.72 | 34.29 | +1.360% | 107,770 | +105.337% |
| 2022-12-19 | 34.05 | 34.73 | 33.67 | 33.83 | -0.412% | 149,995 | +108.129% |
| 2022-12-16 | 33.62 | 34.03 | 33.37 | 33.97 | -0.469% | 702,454 | +107.271% |
| 2022-12-15 | 34.42 | 34.62 | 33.90 | 34.13 | -2.178% | 131,994 | +106.299% |
| 2022-12-14 | 34.39 | 35.09 | 34.25 | 34.89 | +1.336% | 133,406 | +101.806% |
| 2022-12-13 | 35.09 | 35.34 | 34.28 | 34.43 | 0.000% | 106,937 | +104.502% |
| 2022-12-12 | 34.49 | 34.87 | 34.34 | 34.43 | +0.204% | 86,067 | +104.502% |
| 2022-12-09 | 34.06 | 34.52 | 34.00 | 34.36 | +0.527% | 90,328 | +104.919% |
| 2022-12-08 | 34.63 | 34.91 | 34.05 | 34.18 | -1.413% | 82,860 | +105.998% |
| 2022-12-07 | 35.51 | 35.63 | 34.63 | 34.67 | -2.475% | 83,164 | +103.086% |
| 2022-12-06 | 35.51 | 35.78 | 34.86 | 35.55 | +0.367% | 96,259 | +98.059% |
| 2022-12-05 | 35.38 | 35.53 | 35.14 | 35.42 | -0.840% | 85,119 | +98.786% |
| 2022-12-02 | 35.38 | 36.03 | 35.36 | 35.72 | -0.084% | 81,427 | +97.116% |
| 2022-12-01 | 34.84 | 36.08 | 34.84 | 35.75 | +2.465% | 112,082 | +96.951% |
| 2022-11-30 | 34.01 | 34.89 | 33.92 | 34.89 | +2.557% | 212,283 | +101.806% |
| 2022-11-29 | 34.28 | 34.43 | 33.94 | 34.02 | -0.584% | 68,750 | +106.966% |
| 2022-11-28 | 34.69 | 34.82 | 33.98 | 34.22 | 0.000% | 92,188 | +105.757% |