SRCL
Stericycle Inc
stockNASDAQ
InactiveNov 1, 2024
61.98USD+0.830%(+0.51)5,103,267
SRCL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-11-01 | 61.97 | 61.99 | 61.94 | 61.98 | +0.830% | 5,103,267 | 0.000% |
| 2024-10-31 | 61.36 | 61.49 | 61.35 | 61.47 | 0.000% | 828,660 | +0.830% |
| 2024-10-30 | 61.05 | 61.48 | 61.01 | 61.47 | +0.721% | 1,562,990 | +0.830% |
| 2024-10-29 | 60.93 | 61.11 | 60.91 | 61.03 | +0.246% | 1,065,546 | +1.557% |
| 2024-10-28 | 60.92 | 60.94 | 60.87 | 60.88 | -0.049% | 254,623 | +1.807% |
| 2024-10-25 | 60.87 | 60.93 | 60.83 | 60.91 | +0.066% | 465,037 | +1.757% |
| 2024-10-24 | 60.98 | 60.99 | 60.83 | 60.87 | -0.049% | 483,841 | +1.824% |
| 2024-10-23 | 60.90 | 60.98 | 60.88 | 60.90 | -0.098% | 368,424 | +1.773% |
| 2024-10-22 | 60.84 | 61.01 | 60.83 | 60.96 | +0.164% | 824,401 | +1.673% |
| 2024-10-21 | 60.87 | 60.90 | 60.81 | 60.86 | -0.066% | 548,288 | +1.840% |
| 2024-10-18 | 60.86 | 60.92 | 60.86 | 60.90 | +0.016% | 388,826 | +1.773% |
| 2024-10-17 | 60.98 | 61.03 | 60.86 | 60.89 | +0.016% | 410,511 | +1.790% |
| 2024-10-16 | 60.81 | 60.95 | 60.81 | 60.88 | -0.016% | 644,795 | +1.807% |
| 2024-10-15 | 60.89 | 60.92 | 60.81 | 60.89 | +0.066% | 454,086 | +1.790% |
| 2024-10-14 | 60.85 | 60.86 | 60.74 | 60.85 | +0.066% | 834,044 | +1.857% |
| 2024-10-11 | 60.90 | 61.03 | 60.71 | 60.81 | -0.181% | 1,608,200 | +1.924% |
| 2024-10-10 | 60.87 | 61.00 | 60.80 | 60.92 | +0.049% | 1,151,800 | +1.740% |
| 2024-10-09 | 60.87 | 60.91 | 60.87 | 60.89 | +0.049% | 788,626 | +1.790% |
| 2024-10-08 | 61.00 | 61.00 | 60.86 | 60.86 | -0.082% | 1,043,494 | +1.840% |
| 2024-10-07 | 60.97 | 61.05 | 60.87 | 60.91 | -0.148% | 1,521,372 | +1.757% |
| 2024-10-04 | 61.09 | 61.29 | 60.93 | 61.00 | -0.115% | 864,571 | +1.607% |
| 2024-10-03 | 61.01 | 61.15 | 61.00 | 61.07 | -0.016% | 707,451 | +1.490% |
| 2024-10-02 | 60.96 | 61.11 | 60.93 | 61.08 | +0.230% | 682,849 | +1.473% |
| 2024-10-01 | 60.96 | 61.03 | 60.90 | 60.94 | -0.098% | 1,159,659 | +1.707% |
| 2024-09-30 | 61.00 | 61.09 | 60.94 | 61.00 | +0.082% | 908,300 | +1.607% |
| 2024-09-27 | 61.05 | 61.08 | 60.86 | 60.95 | +0.082% | 991,047 | +1.690% |
| 2024-09-26 | 61.02 | 61.09 | 60.85 | 60.90 | -0.246% | 3,158,927 | +1.773% |
| 2024-09-25 | 61.11 | 61.20 | 61.00 | 61.05 | -1.070% | 7,837,132 | +1.523% |
| 2024-09-24 | 61.71 | 61.73 | 61.65 | 61.71 | +0.049% | 697,607 | +0.438% |
| 2024-09-23 | 61.72 | 61.73 | 61.65 | 61.68 | 0.000% | 868,718 | +0.486% |
| 2024-09-20 | 61.72 | 61.74 | 61.66 | 61.68 | -0.032% | 2,253,858 | +0.486% |
| 2024-09-19 | 61.72 | 61.75 | 61.70 | 61.70 | 0.000% | 798,864 | +0.454% |
| 2024-09-18 | 61.70 | 61.73 | 61.68 | 61.70 | +0.032% | 1,802,474 | +0.454% |
| 2024-09-17 | 61.71 | 61.73 | 61.68 | 61.68 | 0.000% | 835,111 | +0.486% |
| 2024-09-16 | 61.70 | 61.75 | 61.68 | 61.68 | -0.049% | 1,206,151 | +0.486% |
| 2024-09-13 | 61.70 | 61.75 | 61.68 | 61.71 | +0.016% | 2,529,298 | +0.438% |
| 2024-09-12 | 61.72 | 61.77 | 61.68 | 61.70 | +0.049% | 1,483,848 | +0.454% |
| 2024-09-11 | 61.70 | 61.71 | 61.67 | 61.67 | -0.032% | 1,099,283 | +0.503% |
| 2024-09-10 | 61.66 | 61.76 | 61.64 | 61.69 | +0.114% | 3,287,690 | +0.470% |
| 2024-09-09 | 61.66 | 61.68 | 61.61 | 61.62 | +0.032% | 2,281,625 | +0.584% |
| 2024-09-06 | 61.53 | 61.71 | 61.48 | 61.60 | +4.584% | 13,772,344 | +0.617% |
| 2024-09-05 | 59.30 | 59.30 | 58.88 | 58.90 | -0.675% | 556,542 | +5.229% |
| 2024-09-04 | 59.01 | 59.35 | 58.97 | 59.30 | +0.423% | 823,059 | +4.519% |
| 2024-09-03 | 59.05 | 59.17 | 58.95 | 59.05 | -0.354% | 605,687 | +4.962% |
| 2024-08-30 | 59.07 | 59.29 | 58.92 | 59.26 | +0.424% | 1,054,265 | +4.590% |
| 2024-08-29 | 58.80 | 59.14 | 58.55 | 59.01 | +0.170% | 2,064,806 | +5.033% |
| 2024-08-28 | 58.74 | 58.95 | 58.66 | 58.91 | +0.409% | 639,963 | +5.211% |
| 2024-08-27 | 58.74 | 58.77 | 58.59 | 58.67 | -0.017% | 1,167,672 | +5.642% |
| 2024-08-26 | 58.86 | 58.90 | 58.61 | 58.68 | -0.306% | 789,798 | +5.624% |
| 2024-08-23 | 58.89 | 58.95 | 58.73 | 58.86 | +0.204% | 763,552 | +5.301% |
| 2024-08-22 | 58.80 | 58.87 | 58.59 | 58.74 | -0.136% | 903,967 | +5.516% |
| 2024-08-21 | 58.81 | 58.83 | 58.50 | 58.82 | +0.085% | 1,317,966 | +5.372% |
| 2024-08-20 | 58.85 | 58.90 | 58.73 | 58.77 | -0.204% | 737,115 | +5.462% |
| 2024-08-19 | 58.81 | 58.91 | 58.73 | 58.89 | +0.136% | 983,441 | +5.247% |
| 2024-08-16 | 58.95 | 58.95 | 58.73 | 58.81 | 0.000% | 488,175 | +5.390% |
| 2024-08-15 | 58.80 | 59.02 | 58.75 | 58.81 | +0.068% | 638,974 | +5.390% |
| 2024-08-14 | 58.79 | 58.91 | 58.73 | 58.77 | +0.017% | 553,994 | +5.462% |
| 2024-08-13 | 58.65 | 58.82 | 58.65 | 58.76 | +0.188% | 735,341 | +5.480% |
| 2024-08-12 | 58.72 | 58.76 | 58.65 | 58.65 | -0.170% | 669,991 | +5.678% |
| 2024-08-09 | 58.41 | 58.81 | 58.35 | 58.75 | +0.651% | 1,015,633 | +5.498% |
| 2024-08-08 | 58.26 | 58.55 | 58.21 | 58.37 | +0.275% | 775,115 | +6.185% |
| 2024-08-07 | 58.52 | 58.68 | 58.01 | 58.21 | -0.171% | 1,092,471 | +6.477% |
| 2024-08-06 | 58.64 | 58.80 | 58.21 | 58.31 | -0.393% | 1,413,127 | +6.294% |
| 2024-08-05 | 58.25 | 58.74 | 58.00 | 58.54 | -0.425% | 1,763,363 | +5.876% |
| 2024-08-02 | 58.53 | 58.81 | 58.34 | 58.79 | +0.444% | 1,232,671 | +5.426% |
| 2024-08-01 | 58.59 | 58.67 | 58.50 | 58.53 | -0.034% | 1,204,283 | +5.894% |
| 2024-07-31 | 58.57 | 58.70 | 58.50 | 58.55 | -0.034% | 1,210,197 | +5.858% |
| 2024-07-30 | 58.52 | 58.93 | 58.47 | 58.57 | +0.017% | 816,401 | +5.822% |
| 2024-07-29 | 58.51 | 58.69 | 58.47 | 58.56 | +0.103% | 858,969 | +5.840% |
| 2024-07-26 | 58.59 | 58.62 | 58.40 | 58.50 | +0.171% | 1,381,325 | +5.949% |
| 2024-07-25 | 58.40 | 58.77 | 58.31 | 58.40 | -0.171% | 1,193,200 | +6.130% |
| 2024-07-24 | 58.65 | 58.65 | 58.41 | 58.50 | -0.256% | 1,162,811 | +5.949% |
| 2024-07-23 | 58.75 | 58.80 | 58.55 | 58.65 | -0.017% | 809,906 | +5.678% |
| 2024-07-22 | 58.60 | 58.70 | 58.42 | 58.66 | +0.239% | 901,727 | +5.660% |
| 2024-07-19 | 58.28 | 58.54 | 58.27 | 58.52 | +0.291% | 956,308 | +5.913% |
| 2024-07-18 | 58.24 | 58.50 | 58.09 | 58.35 | +0.448% | 1,287,290 | +6.221% |
| 2024-07-17 | 58.05 | 58.27 | 57.95 | 58.09 | -0.069% | 1,035,243 | +6.697% |
| 2024-07-16 | 58.50 | 58.50 | 58.00 | 58.13 | -0.034% | 1,203,782 | +6.623% |
| 2024-07-15 | 58.32 | 58.32 | 58.11 | 58.15 | -0.206% | 1,028,499 | +6.586% |
| 2024-07-12 | 58.45 | 58.48 | 58.21 | 58.27 | -0.051% | 1,446,357 | +6.367% |
| 2024-07-11 | 58.52 | 58.77 | 58.26 | 58.30 | -0.376% | 1,457,303 | +6.312% |
| 2024-07-10 | 58.21 | 58.62 | 58.21 | 58.52 | +0.464% | 1,023,573 | +5.913% |
| 2024-07-09 | 58.50 | 58.50 | 58.12 | 58.25 | -0.376% | 960,115 | +6.403% |
| 2024-07-08 | 58.32 | 58.60 | 58.27 | 58.47 | +0.171% | 548,577 | +6.003% |
| 2024-07-05 | 58.25 | 58.51 | 58.15 | 58.37 | -0.068% | 577,056 | +6.185% |
| 2024-07-03 | 58.03 | 58.43 | 57.90 | 58.41 | +0.794% | 975,160 | +6.112% |
| 2024-07-02 | 58.00 | 58.06 | 57.48 | 57.95 | -0.224% | 1,276,912 | +6.954% |
| 2024-07-01 | 58.02 | 58.18 | 57.52 | 58.08 | -0.086% | 1,308,689 | +6.715% |
| 2024-06-28 | 57.72 | 58.28 | 57.68 | 58.13 | +0.475% | 1,360,078 | +6.623% |
| 2024-06-27 | 57.42 | 57.87 | 57.34 | 57.85 | +0.705% | 964,881 | +7.130% |
| 2024-06-26 | 57.61 | 57.70 | 57.20 | 57.45 | -0.364% | 1,815,555 | +7.885% |
| 2024-06-25 | 57.60 | 57.74 | 57.55 | 57.66 | +0.243% | 1,089,753 | +7.492% |
| 2024-06-24 | 57.68 | 57.81 | 57.52 | 57.52 | -0.069% | 1,658,565 | +7.754% |
| 2024-06-21 | 57.94 | 57.99 | 57.52 | 57.56 | -0.329% | 2,861,599 | +7.679% |
| 2024-06-20 | 58.31 | 58.50 | 57.75 | 57.75 | -1.181% | 3,026,480 | +7.325% |
| 2024-06-18 | 58.50 | 58.52 | 58.26 | 58.44 | -0.324% | 1,007,269 | +6.057% |
| 2024-06-17 | 58.15 | 58.65 | 58.09 | 58.63 | +0.808% | 1,393,586 | +5.714% |
| 2024-06-14 | 57.77 | 58.35 | 57.77 | 58.16 | +0.328% | 1,794,755 | +6.568% |
| 2024-06-13 | 58.41 | 58.43 | 57.87 | 57.97 | -0.702% | 2,477,318 | +6.917% |
| 2024-06-12 | 58.89 | 58.90 | 58.30 | 58.38 | -0.664% | 3,134,083 | +6.166% |
| 2024-06-11 | 59.03 | 59.16 | 58.70 | 58.77 | -0.407% | 3,408,014 | +5.462% |
| 2024-06-10 | 58.96 | 59.03 | 58.88 | 59.01 | +0.068% | 2,694,663 | +5.033% |
| 2024-06-07 | 59.08 | 59.15 | 58.91 | 58.97 | -0.237% | 2,738,903 | +5.104% |
| 2024-06-06 | 59.20 | 59.32 | 58.98 | 59.11 | -0.152% | 4,852,414 | +4.855% |
| 2024-06-05 | 59.15 | 59.41 | 59.10 | 59.20 | +0.152% | 4,929,447 | +4.696% |
| 2024-06-04 | 59.05 | 59.25 | 59.02 | 59.11 | +0.102% | 6,662,407 | +4.855% |
| 2024-06-03 | 59.16 | 59.45 | 58.87 | 59.05 | +14.571% | 21,860,334 | +4.962% |
| 2024-05-31 | 49.32 | 51.57 | 49.19 | 51.54 | +4.544% | 843,666 | +20.256% |
| 2024-05-30 | 49.74 | 50.30 | 48.88 | 49.30 | -0.404% | 661,684 | +25.720% |
| 2024-05-29 | 49.24 | 49.86 | 48.47 | 49.50 | +0.081% | 827,810 | +25.212% |
| 2024-05-28 | 50.98 | 51.21 | 48.93 | 49.46 | -4.240% | 1,774,717 | +25.313% |
| 2024-05-24 | 44.98 | 54.33 | 44.52 | 51.65 | +15.419% | 1,608,621 | +20.000% |
| 2024-05-23 | 44.91 | 45.06 | 44.61 | 44.75 | -0.401% | 290,417 | +38.503% |
| 2024-05-22 | 45.30 | 45.50 | 44.66 | 44.93 | -1.035% | 322,271 | +37.948% |
| 2024-05-21 | 45.47 | 46.13 | 45.20 | 45.40 | -0.176% | 451,906 | +36.520% |
| 2024-05-20 | 46.35 | 46.67 | 45.23 | 45.48 | -2.257% | 855,381 | +36.280% |
| 2024-05-17 | 46.73 | 46.94 | 46.48 | 46.53 | -0.471% | 286,459 | +33.204% |
| 2024-05-16 | 46.42 | 46.80 | 45.86 | 46.75 | +0.451% | 252,590 | +32.578% |
| 2024-05-15 | 46.80 | 46.82 | 46.35 | 46.54 | -0.043% | 204,249 | +33.176% |
| 2024-05-14 | 47.01 | 47.11 | 46.45 | 46.56 | +0.194% | 264,278 | +33.119% |
| 2024-05-13 | 47.15 | 47.46 | 46.42 | 46.47 | -1.001% | 215,113 | +33.376% |
| 2024-05-10 | 46.91 | 47.13 | 46.62 | 46.94 | +0.064% | 283,773 | +32.041% |
| 2024-05-09 | 47.17 | 47.78 | 46.67 | 46.91 | -0.340% | 308,546 | +32.125% |
| 2024-05-08 | 47.21 | 47.59 | 46.81 | 47.07 | -0.528% | 368,574 | +31.676% |
| 2024-05-07 | 47.85 | 48.05 | 47.24 | 47.32 | -0.127% | 432,616 | +30.981% |
| 2024-05-06 | 46.73 | 47.42 | 46.64 | 47.38 | +2.599% | 441,586 | +30.815% |
| 2024-05-03 | 45.16 | 46.43 | 45.16 | 46.18 | +3.080% | 420,846 | +34.214% |
| 2024-05-02 | 44.65 | 45.14 | 43.99 | 44.80 | +1.129% | 444,250 | +38.348% |
| 2024-05-01 | 44.69 | 45.42 | 44.18 | 44.30 | -0.961% | 695,885 | +39.910% |
| 2024-04-30 | 45.40 | 45.86 | 44.71 | 44.73 | -1.519% | 575,905 | +38.565% |
| 2024-04-29 | 46.30 | 46.74 | 45.31 | 45.42 | -1.922% | 742,590 | +36.460% |
| 2024-04-26 | 46.75 | 46.82 | 45.78 | 46.31 | -0.430% | 798,639 | +33.837% |
| 2024-04-25 | 47.91 | 49.05 | 46.30 | 46.51 | -6.738% | 1,141,944 | +33.262% |
| 2024-04-24 | 50.48 | 50.91 | 49.72 | 49.87 | -0.914% | 656,251 | +24.283% |
| 2024-04-23 | 50.85 | 51.55 | 50.24 | 50.33 | -1.197% | 523,536 | +23.147% |
| 2024-04-22 | 50.18 | 51.17 | 49.90 | 50.94 | +2.064% | 504,260 | +21.673% |
| 2024-04-19 | 48.81 | 49.91 | 48.81 | 49.91 | +2.128% | 423,082 | +24.184% |
| 2024-04-18 | 48.79 | 49.31 | 48.47 | 48.87 | +0.349% | 343,340 | +26.826% |
| 2024-04-17 | 49.24 | 49.24 | 48.37 | 48.70 | -0.450% | 416,525 | +27.269% |
| 2024-04-16 | 49.25 | 49.44 | 48.61 | 48.92 | -0.771% | 444,193 | +26.697% |
| 2024-04-15 | 49.51 | 49.77 | 48.97 | 49.30 | +0.081% | 365,990 | +25.720% |
| 2024-04-12 | 49.68 | 49.81 | 49.07 | 49.26 | -1.441% | 277,614 | +25.822% |
| 2024-04-11 | 50.46 | 50.46 | 49.77 | 49.98 | -0.319% | 362,350 | +24.010% |
| 2024-04-10 | 50.77 | 50.78 | 50.12 | 50.14 | -2.679% | 354,603 | +23.614% |
| 2024-04-09 | 51.76 | 52.11 | 51.30 | 51.52 | -0.367% | 309,263 | +20.303% |
| 2024-04-08 | 51.96 | 52.05 | 51.52 | 51.71 | -0.174% | 346,980 | +19.861% |
| 2024-04-05 | 51.95 | 52.47 | 51.59 | 51.80 | -0.250% | 299,043 | +19.653% |
| 2024-04-04 | 51.67 | 52.13 | 51.20 | 51.93 | +1.485% | 554,888 | +19.353% |
| 2024-04-03 | 51.11 | 51.94 | 51.11 | 51.17 | -0.156% | 268,387 | +21.126% |
| 2024-04-02 | 51.85 | 51.85 | 50.96 | 51.25 | -1.480% | 306,639 | +20.937% |
| 2024-04-01 | 52.75 | 52.75 | 51.91 | 52.02 | -1.384% | 335,101 | +19.146% |
| 2024-03-28 | 52.94 | 53.21 | 52.71 | 52.75 | -0.659% | 315,375 | +17.498% |
| 2024-03-27 | 53.00 | 53.24 | 52.73 | 53.10 | +0.664% | 434,960 | +16.723% |
| 2024-03-26 | 52.85 | 53.07 | 52.54 | 52.75 | +0.019% | 340,678 | +17.498% |
| 2024-03-25 | 52.74 | 52.82 | 51.98 | 52.74 | +0.668% | 701,399 | +17.520% |
| 2024-03-22 | 52.99 | 53.40 | 52.10 | 52.39 | -0.908% | 449,589 | +18.305% |
| 2024-03-21 | 52.88 | 53.25 | 52.36 | 52.87 | +0.342% | 599,631 | +17.231% |
| 2024-03-20 | 53.37 | 53.41 | 52.56 | 52.69 | -1.219% | 600,025 | +17.631% |
| 2024-03-19 | 53.20 | 53.78 | 53.20 | 53.34 | +0.244% | 392,329 | +16.198% |
| 2024-03-18 | 52.22 | 53.39 | 52.20 | 53.21 | +1.740% | 500,619 | +16.482% |
| 2024-03-15 | 51.75 | 52.74 | 51.75 | 52.30 | +0.577% | 941,236 | +18.509% |
| 2024-03-14 | 52.92 | 52.92 | 51.51 | 52.00 | -1.813% | 364,463 | +19.192% |
| 2024-03-13 | 52.50 | 53.33 | 52.50 | 52.96 | +1.165% | 707,085 | +17.032% |
| 2024-03-12 | 52.00 | 53.00 | 51.12 | 52.35 | +0.712% | 662,612 | +18.395% |
| 2024-03-11 | 51.93 | 52.16 | 51.02 | 51.98 | -0.421% | 429,045 | +19.238% |
| 2024-03-08 | 52.65 | 53.05 | 52.08 | 52.20 | -0.760% | 538,689 | +18.736% |
| 2024-03-07 | 53.19 | 53.26 | 52.49 | 52.60 | -0.567% | 443,947 | +17.833% |
| 2024-03-06 | 53.22 | 53.69 | 52.82 | 52.90 | +0.246% | 496,013 | +17.164% |
| 2024-03-05 | 53.37 | 53.37 | 52.48 | 52.77 | -1.401% | 732,515 | +17.453% |
| 2024-03-04 | 54.04 | 54.04 | 53.41 | 53.52 | -0.465% | 554,347 | +15.807% |
| 2024-03-01 | 54.26 | 54.31 | 53.49 | 53.77 | -1.140% | 625,459 | +15.269% |
| 2024-02-29 | 57.06 | 57.06 | 54.21 | 54.39 | -2.264% | 874,486 | +13.955% |
| 2024-02-28 | 52.56 | 56.67 | 52.24 | 55.65 | +9.937% | 1,379,089 | +11.375% |
| 2024-02-27 | 51.19 | 51.19 | 49.96 | 50.62 | -0.609% | 795,986 | +22.442% |
| 2024-02-26 | 50.11 | 51.25 | 50.11 | 50.93 | +1.052% | 555,833 | +21.696% |
| 2024-02-23 | 49.91 | 50.82 | 49.63 | 50.40 | +0.639% | 473,798 | +22.976% |
| 2024-02-22 | 48.64 | 50.18 | 48.64 | 50.08 | +3.066% | 575,141 | +23.762% |
| 2024-02-21 | 48.96 | 48.98 | 48.00 | 48.59 | -0.695% | 552,373 | +27.557% |
| 2024-02-20 | 49.26 | 49.83 | 48.76 | 48.93 | -1.529% | 488,651 | +26.671% |
| 2024-02-16 | 50.16 | 50.57 | 49.60 | 49.69 | -1.643% | 282,959 | +24.733% |
| 2024-02-15 | 49.55 | 50.82 | 48.80 | 50.52 | +2.766% | 460,574 | +22.684% |
| 2024-02-14 | 48.95 | 49.47 | 48.42 | 49.16 | +1.444% | 387,403 | +26.078% |
| 2024-02-13 | 48.32 | 49.34 | 48.18 | 48.46 | -1.424% | 402,614 | +27.899% |
| 2024-02-12 | 48.67 | 49.29 | 48.67 | 49.16 | +0.882% | 291,808 | +26.078% |
| 2024-02-09 | 48.52 | 48.79 | 47.94 | 48.73 | +0.890% | 228,406 | +27.191% |
| 2024-02-08 | 47.99 | 48.69 | 47.90 | 48.30 | +0.856% | 258,362 | +28.323% |
| 2024-02-07 | 48.72 | 48.73 | 47.73 | 47.89 | -1.258% | 279,004 | +29.422% |
| 2024-02-06 | 47.82 | 48.53 | 47.34 | 48.50 | +1.741% | 355,494 | +27.794% |
| 2024-02-05 | 48.16 | 48.16 | 47.44 | 47.67 | -2.055% | 286,639 | +30.019% |
| 2024-02-02 | 48.09 | 49.06 | 47.88 | 48.67 | +0.165% | 212,550 | +27.347% |
| 2024-02-01 | 48.12 | 48.77 | 47.67 | 48.59 | +1.229% | 342,406 | +27.557% |
| 2024-01-31 | 49.33 | 49.40 | 47.98 | 48.00 | -2.657% | 304,090 | +29.125% |
| 2024-01-30 | 49.62 | 49.82 | 49.17 | 49.31 | -1.044% | 235,625 | +25.695% |
| 2024-01-29 | 49.04 | 49.87 | 48.50 | 49.83 | +1.116% | 447,337 | +24.383% |
| 2024-01-26 | 48.55 | 49.72 | 48.52 | 49.28 | +2.177% | 371,898 | +25.771% |
| 2024-01-25 | 49.10 | 49.12 | 48.10 | 48.23 | -0.965% | 316,208 | +28.509% |
| 2024-01-24 | 49.86 | 49.95 | 48.68 | 48.70 | -1.913% | 417,170 | +27.269% |
| 2024-01-23 | 49.74 | 49.95 | 49.35 | 49.65 | +0.506% | 661,799 | +24.834% |
| 2024-01-22 | 49.07 | 49.52 | 48.87 | 49.40 | +1.793% | 544,377 | +25.466% |
| 2024-01-19 | 47.80 | 48.60 | 47.44 | 48.53 | +1.719% | 406,553 | +27.715% |
| 2024-01-18 | 47.35 | 47.86 | 46.95 | 47.71 | +1.059% | 442,018 | +29.910% |
| 2024-01-17 | 47.41 | 47.94 | 46.92 | 47.21 | -1.379% | 360,665 | +31.286% |
| 2024-01-16 | 48.00 | 48.06 | 47.60 | 47.87 | -1.238% | 450,766 | +29.476% |
| 2024-01-12 | 49.40 | 49.95 | 48.06 | 48.47 | -1.001% | 356,424 | +27.873% |
| 2024-01-11 | 49.00 | 49.43 | 48.56 | 48.96 | -0.508% | 364,191 | +26.593% |
| 2024-01-10 | 48.01 | 49.26 | 48.01 | 49.21 | +2.628% | 438,946 | +25.950% |
| 2024-01-09 | 47.55 | 48.42 | 47.42 | 47.95 | -0.395% | 261,413 | +29.260% |
| 2024-01-08 | 47.55 | 48.16 | 47.50 | 48.14 | +0.922% | 316,704 | +28.749% |
| 2024-01-05 | 47.53 | 48.20 | 47.06 | 47.70 | -0.105% | 384,638 | +29.937% |
| 2024-01-04 | 47.88 | 47.95 | 47.44 | 47.75 | -0.396% | 366,472 | +29.801% |
| 2024-01-03 | 48.36 | 48.70 | 47.80 | 47.94 | -2.521% | 609,365 | +29.287% |
| 2024-01-02 | 49.39 | 49.67 | 49.13 | 49.18 | -0.767% | 370,498 | +26.027% |
| 2023-12-29 | 49.67 | 49.97 | 49.45 | 49.56 | -0.482% | 239,720 | +25.061% |
| 2023-12-28 | 49.61 | 49.94 | 49.53 | 49.80 | -0.100% | 258,636 | +24.458% |
| 2023-12-27 | 50.30 | 50.77 | 49.35 | 49.85 | -0.934% | 341,229 | +24.333% |
| 2023-12-26 | 50.50 | 50.67 | 50.20 | 50.32 | -0.258% | 259,749 | +23.172% |
| 2023-12-22 | 50.40 | 50.77 | 50.16 | 50.45 | +0.338% | 321,155 | +22.854% |
| 2023-12-21 | 49.81 | 51.06 | 49.23 | 50.28 | +1.248% | 353,928 | +23.270% |
| 2023-12-20 | 49.75 | 51.00 | 48.80 | 49.66 | -0.341% | 556,215 | +24.809% |
| 2023-12-19 | 49.63 | 50.06 | 49.25 | 49.83 | +0.606% | 451,292 | +24.383% |
| 2023-12-18 | 49.97 | 49.97 | 48.72 | 49.53 | -0.741% | 394,111 | +25.136% |
| 2023-12-15 | 50.11 | 50.70 | 49.52 | 49.90 | -0.419% | 1,081,683 | +24.208% |
| 2023-12-14 | 49.29 | 50.68 | 49.10 | 50.11 | +2.790% | 752,121 | +23.688% |
| 2023-12-13 | 47.58 | 48.78 | 47.10 | 48.75 | +2.201% | 652,245 | +27.138% |
| 2023-12-12 | 49.59 | 49.59 | 47.52 | 47.70 | -3.167% | 729,514 | +29.937% |
| 2023-12-11 | 48.50 | 49.65 | 48.50 | 49.26 | +1.672% | 519,880 | +25.822% |
| 2023-12-08 | 47.52 | 48.72 | 47.40 | 48.45 | -1.304% | 568,787 | +27.926% |
| 2023-12-07 | 49.46 | 49.62 | 48.86 | 49.09 | -0.183% | 478,649 | +26.258% |
| 2023-12-06 | 48.66 | 49.30 | 48.46 | 49.18 | +1.298% | 426,851 | +26.027% |
| 2023-12-05 | 48.80 | 48.98 | 48.01 | 48.55 | -0.898% | 460,836 | +27.662% |
| 2023-12-04 | 48.10 | 49.06 | 48.09 | 48.99 | +1.766% | 565,017 | +26.516% |
| 2023-12-01 | 46.90 | 48.27 | 46.57 | 48.14 | +2.491% | 517,950 | +28.749% |
| 2023-11-30 | 45.63 | 47.02 | 45.51 | 46.97 | +2.982% | 542,305 | +31.957% |
| 2023-11-29 | 46.04 | 46.10 | 45.45 | 45.61 | -0.350% | 588,954 | +35.891% |
| 2023-11-28 | 45.86 | 46.18 | 45.49 | 45.77 | -0.565% | 673,460 | +35.416% |
| 2023-11-27 | 45.17 | 46.08 | 45.04 | 46.03 | +1.410% | 436,415 | +34.651% |
| 2023-11-24 | 45.18 | 45.41 | 44.87 | 45.39 | +0.154% | 121,771 | +36.550% |
| 2023-11-22 | 44.78 | 45.35 | 44.52 | 45.32 | +1.820% | 242,785 | +36.761% |
| 2023-11-21 | 44.85 | 45.08 | 44.50 | 44.51 | -1.308% | 236,178 | +39.250% |
| 2023-11-20 | 45.06 | 45.12 | 44.69 | 45.10 | +0.200% | 392,764 | +37.428% |
| 2023-11-17 | 45.17 | 45.23 | 44.62 | 45.01 | +0.648% | 312,169 | +37.703% |
| 2023-11-16 | 45.03 | 45.20 | 44.30 | 44.72 | -0.865% | 414,385 | +38.596% |
| 2023-11-15 | 44.27 | 45.11 | 44.27 | 45.11 | +1.530% | 398,790 | +37.397% |
| 2023-11-14 | 43.74 | 44.63 | 42.26 | 44.43 | +4.492% | 237,797 | +39.500% |
| 2023-11-13 | 42.82 | 43.28 | 41.98 | 42.52 | -1.208% | 503,650 | +45.767% |
| 2023-11-10 | 42.00 | 43.05 | 41.42 | 43.04 | +2.696% | 409,147 | +44.006% |
| 2023-11-09 | 41.78 | 42.28 | 41.54 | 41.91 | +1.110% | 325,238 | +47.888% |
| 2023-11-08 | 41.13 | 41.55 | 40.76 | 41.45 | +1.073% | 339,212 | +49.530% |
| 2023-11-07 | 41.06 | 41.37 | 40.54 | 41.01 | -0.170% | 393,296 | +51.134% |
| 2023-11-06 | 42.14 | 42.14 | 40.47 | 41.08 | -2.723% | 587,069 | +50.876% |
| 2023-11-03 | 42.20 | 43.09 | 41.93 | 42.23 | +1.661% | 664,007 | +46.768% |
| 2023-11-02 | 39.90 | 41.68 | 37.78 | 41.54 | +1.243% | 1,028,096 | +49.206% |
| 2023-11-01 | 41.14 | 41.27 | 40.52 | 41.03 | -0.509% | 709,424 | +51.060% |
| 2023-10-31 | 39.48 | 41.48 | 39.32 | 41.24 | +4.910% | 951,709 | +50.291% |
| 2023-10-30 | 39.74 | 39.81 | 39.06 | 39.31 | +0.332% | 737,239 | +57.670% |
| 2023-10-27 | 40.37 | 40.37 | 39.11 | 39.18 | -2.948% | 393,256 | +58.193% |
| 2023-10-26 | 40.46 | 40.46 | 39.81 | 40.37 | +0.099% | 552,836 | +53.530% |
| 2023-10-25 | 40.24 | 40.68 | 39.83 | 40.33 | -0.346% | 435,561 | +53.682% |
| 2023-10-24 | 40.81 | 41.15 | 40.40 | 40.47 | -0.271% | 246,471 | +53.150% |
| 2023-10-23 | 40.45 | 41.12 | 40.41 | 40.58 | -0.295% | 432,687 | +52.735% |
| 2023-10-20 | 41.34 | 41.34 | 40.49 | 40.70 | -1.691% | 298,383 | +52.285% |
| 2023-10-19 | 42.15 | 42.65 | 41.15 | 41.40 | -2.312% | 531,581 | +49.710% |
| 2023-10-18 | 43.21 | 43.21 | 42.26 | 42.38 | -2.820% | 457,032 | +46.248% |
| 2023-10-17 | 42.63 | 43.97 | 42.63 | 43.61 | +1.821% | 440,743 | +42.123% |
| 2023-10-16 | 42.03 | 43.12 | 41.92 | 42.83 | +2.710% | 269,605 | +44.712% |
| 2023-10-13 | 42.55 | 42.98 | 41.25 | 41.70 | -1.605% | 369,104 | +48.633% |
| 2023-10-12 | 43.93 | 44.00 | 42.35 | 42.38 | -3.220% | 587,659 | +46.248% |
| 2023-10-11 | 43.64 | 44.06 | 43.38 | 43.79 | +0.229% | 288,433 | +41.539% |
| 2023-10-10 | 43.04 | 43.83 | 42.45 | 43.69 | +1.889% | 497,887 | +41.863% |
| 2023-10-09 | 42.02 | 43.11 | 41.88 | 42.88 | +1.204% | 513,524 | +44.543% |
| 2023-10-06 | 42.08 | 42.80 | 41.82 | 42.37 | +0.071% | 579,668 | +46.283% |
| 2023-10-05 | 41.99 | 42.42 | 41.57 | 42.34 | +0.570% | 510,391 | +46.386% |
| 2023-10-04 | 41.92 | 42.63 | 41.12 | 42.10 | +0.238% | 621,418 | +47.221% |
| 2023-10-03 | 43.13 | 43.40 | 41.78 | 42.00 | -3.581% | 999,747 | +47.571% |
| 2023-10-02 | 44.70 | 44.70 | 42.82 | 43.56 | -2.572% | 676,818 | +42.287% |
| 2023-09-29 | 45.31 | 45.59 | 44.28 | 44.71 | -1.150% | 490,874 | +38.627% |
| 2023-09-28 | 46.43 | 46.43 | 44.70 | 45.23 | -2.731% | 823,598 | +37.033% |
| 2023-09-27 | 45.55 | 47.20 | 45.55 | 46.50 | +3.264% | 1,032,833 | +33.290% |
| 2023-09-26 | 45.31 | 46.43 | 44.62 | 45.03 | -1.938% | 1,767,971 | +37.642% |
| 2023-09-25 | 44.44 | 46.35 | 44.40 | 45.92 | +2.706% | 1,023,867 | +34.974% |
| 2023-09-22 | 44.88 | 45.24 | 44.59 | 44.71 | -0.490% | 329,103 | +38.627% |
| 2023-09-21 | 45.51 | 45.94 | 44.67 | 44.93 | -1.512% | 1,061,181 | +37.948% |
| 2023-09-20 | 45.56 | 46.80 | 45.46 | 45.62 | +0.751% | 372,604 | +35.861% |
| 2023-09-19 | 45.14 | 45.59 | 44.65 | 45.28 | +0.533% | 1,106,681 | +36.882% |
| 2023-09-18 | 44.84 | 45.53 | 44.38 | 45.04 | +0.693% | 296,232 | +37.611% |
| 2023-09-15 | 45.11 | 45.60 | 44.60 | 44.73 | -1.215% | 867,706 | +38.565% |
| 2023-09-14 | 46.33 | 46.44 | 45.13 | 45.28 | -1.821% | 380,954 | +36.882% |
| 2023-09-13 | 44.91 | 46.18 | 44.66 | 46.12 | +2.717% | 710,478 | +34.389% |
| 2023-09-12 | 44.56 | 45.11 | 43.75 | 44.90 | +0.922% | 336,025 | +38.040% |
| 2023-09-11 | 44.49 | 44.71 | 44.27 | 44.49 | +0.203% | 436,296 | +39.312% |
| 2023-09-08 | 44.03 | 44.61 | 43.50 | 44.40 | +0.955% | 378,208 | +39.595% |
| 2023-09-07 | 45.05 | 45.05 | 43.75 | 43.98 | -2.483% | 635,050 | +40.928% |
| 2023-09-06 | 44.44 | 45.17 | 44.15 | 45.10 | +1.829% | 513,642 | +37.428% |
| 2023-09-05 | 44.27 | 44.35 | 43.05 | 44.29 | -0.405% | 599,459 | +39.941% |
| 2023-09-01 | 44.50 | 44.95 | 44.43 | 44.47 | +0.588% | 428,334 | +39.375% |
| 2023-08-31 | 44.11 | 44.27 | 43.88 | 44.21 | +0.340% | 279,899 | +40.195% |
| 2023-08-30 | 43.90 | 44.14 | 43.42 | 44.06 | +0.364% | 257,146 | +40.672% |
| 2023-08-29 | 43.71 | 43.93 | 43.40 | 43.90 | +0.873% | 268,857 | +41.185% |
| 2023-08-28 | 43.33 | 43.82 | 43.11 | 43.52 | +0.974% | 243,335 | +42.417% |
| 2023-08-25 | 43.29 | 43.52 | 42.76 | 43.10 | -0.255% | 215,616 | +43.805% |
| 2023-08-24 | 43.21 | 43.88 | 43.17 | 43.21 | -0.484% | 189,346 | +43.439% |
| 2023-08-23 | 43.29 | 43.60 | 43.13 | 43.42 | +0.486% | 298,950 | +42.745% |
| 2023-08-22 | 43.46 | 43.81 | 42.87 | 43.21 | -0.575% | 296,080 | +43.439% |
| 2023-08-21 | 43.84 | 44.24 | 43.15 | 43.46 | -0.844% | 371,165 | +42.614% |
| 2023-08-18 | 43.46 | 43.93 | 43.17 | 43.83 | +0.574% | 375,103 | +41.410% |
| 2023-08-17 | 45.00 | 45.24 | 43.52 | 43.58 | -3.026% | 254,677 | +42.221% |
| 2023-08-16 | 45.12 | 45.65 | 44.93 | 44.94 | -0.773% | 329,900 | +37.917% |
| 2023-08-15 | 45.89 | 46.03 | 45.25 | 45.29 | -2.308% | 391,375 | +36.851% |
| 2023-08-14 | 45.12 | 46.47 | 45.12 | 46.36 | +2.160% | 487,353 | +33.693% |
| 2023-08-11 | 44.79 | 45.41 | 44.63 | 45.38 | +1.159% | 472,248 | +36.580% |
| 2023-08-10 | 44.76 | 45.26 | 44.52 | 44.86 | +0.470% | 484,155 | +38.163% |
| 2023-08-09 | 43.80 | 45.13 | 43.61 | 44.65 | +2.011% | 707,487 | +38.813% |
| 2023-08-08 | 42.82 | 44.01 | 42.47 | 43.77 | +0.992% | 607,849 | +41.604% |
| 2023-08-07 | 42.07 | 43.56 | 41.89 | 43.34 | +3.019% | 503,791 | +43.009% |
| 2023-08-04 | 42.08 | 42.56 | 41.80 | 42.07 | -0.024% | 382,298 | +47.326% |
| 2023-08-03 | 42.66 | 42.87 | 42.02 | 42.08 | -1.636% | 456,226 | +47.291% |
| 2023-08-02 | 41.90 | 42.89 | 41.90 | 42.78 | +0.706% | 321,485 | +44.881% |
| 2023-08-01 | 42.49 | 42.66 | 41.77 | 42.48 | -0.024% | 427,214 | +45.904% |
| 2023-07-31 | 43.04 | 43.06 | 42.02 | 42.49 | -0.724% | 491,105 | +45.870% |
| 2023-07-28 | 41.41 | 43.01 | 41.30 | 42.80 | +3.332% | 852,803 | +44.813% |
| 2023-07-27 | 44.00 | 44.73 | 41.26 | 41.42 | -9.839% | 1,269,779 | +49.638% |
| 2023-07-26 | 46.50 | 46.85 | 45.79 | 45.94 | -1.522% | 783,230 | +34.915% |
| 2023-07-25 | 46.59 | 46.77 | 46.21 | 46.65 | +0.129% | 394,314 | +32.862% |
| 2023-07-24 | 46.74 | 46.94 | 46.48 | 46.59 | -0.150% | 363,931 | +33.033% |
| 2023-07-21 | 46.00 | 46.78 | 45.80 | 46.66 | +2.302% | 443,836 | +32.833% |
| 2023-07-20 | 45.78 | 45.94 | 45.08 | 45.61 | -0.131% | 263,926 | +35.891% |
| 2023-07-19 | 45.20 | 45.85 | 44.87 | 45.67 | +1.624% | 372,876 | +35.713% |
| 2023-07-18 | 45.17 | 45.63 | 44.43 | 44.94 | -0.421% | 237,207 | +37.917% |
| 2023-07-17 | 45.29 | 46.35 | 44.55 | 45.13 | -0.353% | 361,812 | +37.337% |
| 2023-07-14 | 45.55 | 45.82 | 44.58 | 45.29 | -0.767% | 404,047 | +36.851% |
| 2023-07-13 | 46.71 | 46.98 | 45.58 | 45.64 | -2.228% | 382,677 | +35.802% |
| 2023-07-12 | 46.65 | 47.14 | 46.31 | 46.68 | +1.280% | 396,556 | +32.776% |
| 2023-07-11 | 45.55 | 46.12 | 45.46 | 46.09 | +1.475% | 451,679 | +34.476% |
| 2023-07-10 | 45.44 | 46.19 | 45.27 | 45.42 | -0.373% | 410,759 | +36.460% |
| 2023-07-07 | 45.31 | 46.00 | 44.89 | 45.59 | +1.109% | 510,959 | +35.951% |
| 2023-07-06 | 45.48 | 45.50 | 44.37 | 45.09 | -1.936% | 338,781 | +37.458% |
| 2023-07-05 | 46.27 | 46.38 | 45.54 | 45.98 | -0.734% | 504,685 | +34.798% |
| 2023-07-03 | 46.29 | 46.57 | 46.08 | 46.32 | -0.258% | 109,863 | +33.808% |
| 2023-06-30 | 45.64 | 46.74 | 45.63 | 46.44 | +2.426% | 446,641 | +33.463% |
| 2023-06-29 | 45.00 | 45.55 | 44.64 | 45.34 | +1.025% | 201,941 | +36.700% |
| 2023-06-28 | 45.11 | 45.14 | 44.44 | 44.88 | -0.422% | 319,985 | +38.102% |
| 2023-06-27 | 44.35 | 45.11 | 44.01 | 45.07 | +1.646% | 324,583 | +37.519% |
| 2023-06-26 | 44.03 | 45.11 | 43.85 | 44.34 | +1.302% | 534,068 | +39.783% |
| 2023-06-23 | 44.43 | 44.71 | 43.48 | 43.77 | -2.517% | 583,249 | +41.604% |
| 2023-06-22 | 45.08 | 45.27 | 44.79 | 44.90 | -0.355% | 361,711 | +38.040% |
| 2023-06-21 | 45.35 | 45.55 | 45.05 | 45.06 | -1.184% | 295,554 | +37.550% |
| 2023-06-20 | 46.12 | 46.12 | 45.48 | 45.60 | -1.469% | 421,943 | +35.921% |
| 2023-06-16 | 47.43 | 47.48 | 45.51 | 46.28 | -1.804% | 816,989 | +33.924% |
| 2023-06-15 | 47.01 | 47.42 | 46.41 | 47.13 | -0.106% | 482,759 | +31.509% |
| 2023-06-14 | 45.76 | 47.28 | 45.64 | 47.18 | +3.420% | 975,750 | +31.369% |
| 2023-06-13 | 45.72 | 46.20 | 45.26 | 45.62 | +0.088% | 309,160 | +35.861% |
| 2023-06-12 | 45.27 | 45.80 | 45.05 | 45.58 | +0.685% | 358,376 | +35.981% |
| 2023-06-09 | 45.02 | 45.70 | 44.80 | 45.27 | +0.111% | 515,254 | +36.912% |
| 2023-06-08 | 45.26 | 45.67 | 44.56 | 45.22 | +1.413% | 548,025 | +37.063% |
| 2023-06-07 | 43.81 | 44.63 | 43.80 | 44.59 | +2.341% | 397,562 | +39.000% |
| 2023-06-06 | 43.28 | 43.75 | 43.16 | 43.57 | +0.507% | 389,235 | +42.254% |
| 2023-06-05 | 43.52 | 43.79 | 42.70 | 43.35 | -0.778% | 408,079 | +42.976% |
| 2023-06-02 | 43.83 | 44.81 | 43.56 | 43.69 | +1.158% | 688,521 | +41.863% |
| 2023-06-01 | 42.38 | 43.21 | 41.88 | 43.19 | +2.467% | 465,868 | +43.505% |
| 2023-05-31 | 42.83 | 43.13 | 42.01 | 42.15 | -1.885% | 332,459 | +47.046% |
| 2023-05-30 | 43.30 | 43.31 | 42.73 | 42.96 | -0.348% | 7,796 | +44.274% |
| 2023-05-26 | 42.47 | 43.21 | 42.27 | 43.11 | +1.459% | 292,742 | +43.772% |
| 2023-05-25 | 43.15 | 43.25 | 41.80 | 42.49 | -1.984% | 335,904 | +45.870% |
| 2023-05-24 | 43.54 | 43.54 | 42.90 | 43.35 | -0.665% | 320,903 | +42.976% |
| 2023-05-23 | 43.52 | 43.85 | 42.87 | 43.64 | -0.229% | 275,823 | +42.026% |
| 2023-05-22 | 43.28 | 43.78 | 42.87 | 43.74 | +1.485% | 237,972 | +41.701% |
| 2023-05-19 | 43.52 | 43.85 | 42.95 | 43.10 | -0.116% | 262,777 | +43.805% |
| 2023-05-18 | 43.48 | 43.70 | 42.63 | 43.15 | -1.213% | 236,212 | +43.638% |
| 2023-05-17 | 43.07 | 43.79 | 42.91 | 43.68 | +2.032% | 220,133 | +41.896% |
| 2023-05-16 | 43.55 | 43.59 | 42.78 | 42.81 | 0.000% | 217,161 | +44.779% |