Dark

AJRD
Aerojet Rocketdyne Holdings, Inc.
stock NYSE

Inactive

Jul 27, 2023

57.99USD+1.417%(+0.81)4,127,310

Pre-market

0.00USD-100.000%(-57.18)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-27	57.9800	58.0100	57.9800	57.9900	+1.417%	4,127,310	0.000%
2023-07-26	56.6500	57.4150	56.5500	57.1800	+1.114%	5,811,925	+1.417%
2023-07-25	56.0600	56.5600	55.9600	56.5500	+0.587%	749,062	+2.546%
2023-07-24	56.2000	56.3000	55.8500	56.2200	+0.303%	747,579	+3.148%
2023-07-21	56.2700	56.3600	55.9100	56.0500	-0.285%	701,426	+3.461%
2023-07-20	55.5600	56.2700	55.5500	56.2100	+1.097%	790,105	+3.167%
2023-07-19	55.6400	55.7900	55.5000	55.6000	-0.018%	671,014	+4.299%
2023-07-18	55.8500	56.1400	55.6000	55.6100	-0.394%	615,361	+4.280%
2023-07-17	55.9500	56.1800	55.8100	55.8300	-0.179%	442,133	+3.869%
2023-07-14	56.1000	56.1600	55.9300	55.9300	-0.356%	812,996	+3.683%
2023-07-13	56.0500	56.4700	55.9500	56.1300	+0.214%	1,338,509	+3.314%
2023-07-12	55.1800	56.1400	54.9900	56.0100	+1.762%	946,518	+3.535%
2023-07-11	54.9400	55.4300	54.6300	55.0400	+0.346%	1,388,937	+5.360%
2023-07-10	55.1500	55.5400	54.7100	54.8500	-0.616%	1,022,553	+5.725%
2023-07-07	55.2700	55.6250	55.1400	55.1900	+0.109%	567,844	+5.073%
2023-07-06	55.4300	55.5500	55.0700	55.1300	-0.631%	1,149,460	+5.188%
2023-07-05	55.0100	55.5300	54.7700	55.4800	+0.763%	363,343	+4.524%
2023-07-03	54.8900	55.1400	54.7900	55.0600	+0.346%	184,965	+5.321%
2023-06-30	55.1800	55.1800	54.7900	54.8700	-0.454%	732,704	+5.686%
2023-06-29	55.1800	55.2200	55.1000	55.1200	+0.036%	792,335	+5.207%
2023-06-28	55.1600	55.1600	55.0700	55.1000	+0.109%	349,956	+5.245%
2023-06-27	54.9200	55.2200	54.8000	55.0400	+0.328%	337,656	+5.360%
2023-06-26	54.8100	54.9100	54.6800	54.8600	-0.146%	353,173	+5.705%
2023-06-23	54.7000	55.2500	54.6050	54.9400	+0.055%	1,480,891	+5.552%
2023-06-22	54.4000	54.9800	54.3500	54.9100	+0.771%	781,873	+5.609%
2023-06-21	54.3300	54.8000	54.2500	54.4900	+0.294%	1,019,705	+6.423%
2023-06-20	53.9900	54.4037	53.9900	54.3300	+0.518%	1,070,632	+6.737%
2023-06-16	54.1600	54.1600	53.8500	54.0500	+0.278%	1,206,621	+7.290%
2023-06-15	54.0100	54.0500	53.8200	53.9000	-0.185%	657,811	+7.588%
2023-06-14	54.1100	54.1700	53.7500	54.0000	-0.222%	696,671	+7.389%
2023-06-13	54.1900	54.4400	53.7500	54.1200	-0.588%	827,905	+7.151%
2023-06-12	54.1300	54.4800	54.0000	54.4400	+0.740%	1,056,300	+6.521%
2023-06-09	54.3900	54.4900	54.0000	54.0400	-0.899%	1,233,127	+7.309%
2023-06-08	54.4100	54.6500	53.8300	54.5300	+0.055%	1,748,337	+6.345%
2023-06-07	54.6200	54.8850	54.4000	54.5000	-0.018%	1,099,514	+6.404%
2023-06-06	54.7500	54.7800	54.2000	54.5100	-0.347%	857,490	+6.384%
2023-06-05	54.2500	54.7500	54.2200	54.7000	+0.700%	948,176	+6.015%
2023-06-02	54.5200	54.7390	54.2000	54.3200	-0.349%	1,737,974	+6.756%
2023-06-01	54.5200	55.0900	54.3700	54.5100	+0.055%	2,277,126	+6.384%
2023-05-31	54.8600	54.8600	54.4300	54.4800	-0.457%	948,076	+6.443%
2023-05-30	54.4100	54.7800	54.3100	54.7300	+0.810%	779,665	+5.957%
2023-05-26	54.9500	55.0600	54.2000	54.2900	-1.309%	1,755,283	+6.815%
2023-05-25	54.9400	55.0400	54.8400	55.0100	+0.109%	1,358,420	+5.417%
2023-05-24	55.0400	55.1500	54.9500	54.9500	-0.272%	845,666	+5.532%
2023-05-23	55.2400	55.3300	55.0850	55.1000	-0.235%	1,039,433	+5.245%
2023-05-22	55.2500	55.3200	55.0950	55.2300	-0.072%	799,646	+4.997%
2023-05-19	55.7000	55.7000	55.2400	55.2700	-0.414%	922,959	+4.921%
2023-05-18	55.5900	55.6500	55.4800	55.5000	-0.144%	1,346,273	+4.486%
2023-05-17	55.7500	55.8100	55.5400	55.5800	-0.215%	1,158,792	+4.336%
2023-05-16	55.7400	56.0175	55.5000	55.7000	-0.837%	1,841,667	+4.111%
2023-05-15	56.0800	56.1900	56.0300	56.1700	+0.125%	327,936	+3.240%
2023-05-12	56.0600	56.1300	56.0000	56.1000	-0.018%	524,772	+3.369%
2023-05-11	56.0000	56.1100	55.7000	56.1100	+0.125%	651,396	+3.351%
2023-05-10	56.1400	56.1400	56.0200	56.0400	+0.036%	575,542	+3.480%
2023-05-09	56.2400	56.2400	56.0200	56.0200	-0.338%	1,059,331	+3.517%
2023-05-08	56.3200	56.3500	56.1900	56.2100	-0.178%	601,782	+3.167%
2023-05-05	56.3500	56.3900	56.3000	56.3100	-0.142%	650,160	+2.983%
2023-05-04	56.3500	56.4050	56.3000	56.3900	0.000%	386,614	+2.837%
2023-05-03	56.3200	56.4400	56.3200	56.3900	+0.071%	541,608	+2.837%
2023-05-02	56.3300	56.3750	56.3100	56.3500	0.000%	387,070	+2.910%
2023-05-01	56.2500	56.4100	56.2500	56.3500	-0.106%	448,940	+2.910%
2023-04-28	56.3400	56.4200	56.3200	56.4100	+0.018%	940,575	+2.801%
2023-04-27	56.3100	56.4300	56.3100	56.4000	+0.053%	560,457	+2.819%
2023-04-26	56.4000	56.4450	56.2150	56.3700	-0.106%	760,283	+2.874%
2023-04-25	56.4500	56.4850	56.4300	56.4300	-0.230%	413,901	+2.764%
2023-04-24	56.4700	56.5700	56.4250	56.5600	+0.053%	292,370	+2.528%
2023-04-21	56.7200	56.7500	56.4900	56.5300	-0.440%	574,065	+2.583%
2023-04-20	56.5000	56.8000	56.4400	56.7800	+0.496%	652,068	+2.131%
2023-04-19	56.4400	56.5500	56.4200	56.5000	+0.106%	684,458	+2.637%
2023-04-18	56.4600	56.4900	56.4400	56.4400	-0.035%	354,946	+2.746%
2023-04-17	56.4200	56.4700	56.4000	56.4600	+0.071%	372,845	+2.710%
2023-04-14	56.3300	56.4300	56.3100	56.4200	-0.018%	677,526	+2.783%
2023-04-13	56.3900	56.4400	56.3700	56.4300	+0.071%	334,304	+2.764%
2023-04-12	56.3800	56.4300	56.3500	56.3900	+0.071%	300,494	+2.837%
2023-04-11	56.3800	56.4300	56.3300	56.3500	-0.018%	535,841	+2.910%
2023-04-10	56.3400	56.4000	56.3200	56.3600	+0.035%	412,719	+2.892%
2023-04-06	56.3100	56.3700	56.3100	56.3400	-0.106%	657,561	+2.929%
2023-04-05	56.2500	56.4000	56.2300	56.4000	+0.213%	1,538,063	+2.819%
2023-04-04	56.2700	56.2900	56.2500	56.2800	+0.018%	352,156	+3.038%
2023-04-03	56.1100	56.3000	56.0900	56.2700	+0.178%	496,707	+3.057%
2023-03-31	56.2600	56.2600	56.1400	56.1700	+0.036%	1,008,087	+3.240%
2023-03-30	55.8900	56.1750	55.8500	56.1500	+0.447%	905,032	+3.277%
2023-03-29	55.7800	55.9200	55.6700	55.9000	+0.305%	600,251	+3.739%
2023-03-28	55.7000	55.7900	55.6500	55.7300	-0.054%	956,802	+4.055%
2023-03-27	55.6600	55.8100	55.6100	55.7600	+0.288%	908,087	+3.999%
2023-03-24	55.6200	55.7000	55.5700	55.6000	-0.090%	3,019,377	+4.299%
2023-03-23	55.5500	55.7400	55.5500	55.6500	+0.252%	1,232,435	+4.205%
2023-03-22	55.7200	55.7400	55.4900	55.5100	-0.359%	1,183,816	+4.468%
2023-03-21	55.8800	55.8850	55.6800	55.7100	-0.143%	864,341	+4.093%
2023-03-20	55.7100	55.8600	55.6600	55.7900	+0.324%	1,066,561	+3.943%
2023-03-17	55.7400	55.8400	55.5400	55.6100	-0.251%	1,823,016	+4.280%
2023-03-16	55.5900	55.9350	55.4500	55.7500	-0.659%	4,094,194	+4.018%
2023-03-15	55.8000	56.2500	55.7500	56.1200	+0.340%	3,142,107	+3.332%
2023-03-14	55.9900	56.0600	55.8300	55.9300	+0.161%	1,006,617	+3.683%
2023-03-13	55.6200	55.9900	55.6200	55.8400	-0.107%	1,153,398	+3.850%
2023-03-10	56.0000	56.0200	55.5800	55.9000	-0.196%	954,280	+3.739%
2023-03-09	56.1200	56.1900	55.9500	56.0100	-0.125%	672,334	+3.535%
2023-03-08	56.1400	56.1400	55.9600	56.0800	+0.036%	511,198	+3.406%
2023-03-07	56.1900	56.1900	55.9600	56.0600	+0.036%	564,260	+3.443%
2023-03-06	56.1000	56.2350	55.9400	56.0400	-0.107%	1,062,763	+3.480%
2023-03-03	56.3000	56.3000	56.0600	56.1000	-0.249%	1,036,708	+3.369%
2023-03-02	56.2700	56.3500	56.1500	56.2400	+0.018%	751,622	+3.112%
2023-03-01	56.3200	56.3300	56.0700	56.2300	-0.195%	1,226,007	+3.130%
2023-02-28	56.2000	56.4050	56.1900	56.3400	+0.249%	2,317,091	+2.929%
2023-02-27	56.1600	56.2500	56.0500	56.2000	+0.071%	1,501,784	+3.185%
2023-02-24	56.0900	56.1700	56.0600	56.1600	+0.089%	494,811	+3.259%
2023-02-23	56.0000	56.1650	55.9900	56.1100	+0.250%	1,267,949	+3.351%
2023-02-22	56.0500	56.1000	55.9000	55.9700	-0.054%	2,008,019	+3.609%
2023-02-21	56.1000	56.1800	55.9600	56.0000	+0.036%	985,720	+3.554%
2023-02-17	56.1300	56.1300	55.9500	55.9800	-0.036%	598,209	+3.591%
2023-02-16	56.0600	56.2000	55.9100	56.0000	-0.267%	1,038,285	+3.554%
2023-02-15	56.0500	56.2800	56.0500	56.1500	-0.018%	971,416	+3.277%
2023-02-14	55.9500	56.2000	55.9100	56.1600	+0.609%	1,595,587	+3.259%
2023-02-13	55.8800	56.0900	55.8200	55.8200	-0.018%	1,740,056	+3.887%
2023-02-10	55.8000	55.9100	55.7900	55.8300	+0.179%	906,197	+3.869%
2023-02-09	55.8600	55.8800	55.7100	55.7300	-0.215%	806,496	+4.055%
2023-02-08	55.7000	55.8600	55.6000	55.8500	-0.018%	864,670	+3.832%
2023-02-07	55.7500	55.8700	55.6000	55.8600	+0.377%	1,136,957	+3.813%
2023-02-06	55.7500	55.8900	55.5800	55.6500	-0.358%	699,479	+4.205%
2023-02-03	55.8800	55.9000	55.5800	55.8500	0.000%	1,128,647	+3.832%
2023-02-02	55.8000	55.8700	55.7200	55.8500	-0.054%	639,069	+3.832%
2023-02-01	55.8400	55.9550	55.6200	55.8800	-0.072%	751,473	+3.776%
2023-01-31	55.8500	56.0400	55.7500	55.9200	+0.287%	748,425	+3.702%
2023-01-30	55.8700	55.9000	55.7081	55.7600	0.000%	770,427	+3.999%
2023-01-27	55.7900	56.0000	55.4700	55.7600	-1.065%	2,553,314	+3.999%
2023-01-26	56.3000	56.5900	56.1700	56.3600	+0.160%	1,436,557	+2.892%
2023-01-25	56.2400	56.3800	56.1700	56.2700	+0.053%	496,326	+3.057%
2023-01-24	56.1300	56.2400	56.0400	56.2400	+0.142%	733,744	+3.112%
2023-01-23	56.1200	56.1700	56.0700	56.1600	+0.071%	513,780	+3.259%
2023-01-20	56.1500	56.1800	56.0500	56.1200	+0.125%	1,014,615	+3.332%
2023-01-19	56.0900	56.1800	56.0300	56.0500	-0.107%	609,615	+3.461%
2023-01-18	56.0800	56.1491	55.9500	56.1100	+0.107%	899,519	+3.351%
2023-01-17	55.9600	56.1000	55.9000	56.0500	+0.161%	631,922	+3.461%
2023-01-13	55.8100	55.9900	55.8100	55.9600	+0.054%	437,387	+3.628%
2023-01-12	55.7200	55.9500	55.7200	55.9300	+0.305%	392,864	+3.683%
2023-01-11	55.7100	55.8300	55.6600	55.7600	+0.054%	873,317	+3.999%
2023-01-10	55.6500	55.9200	55.6500	55.7300	+0.054%	965,270	+4.055%
2023-01-09	56.0700	56.0700	55.5000	55.7000	-0.358%	2,820,717	+4.111%
2023-01-06	56.0600	56.5300	55.8600	55.9000	-0.339%	1,141,813	+3.739%
2023-01-05	55.9000	56.1000	55.8600	56.0900	+0.340%	1,505,955	+3.387%
2023-01-04	55.8600	55.9600	55.8000	55.9000	+0.054%	1,295,119	+3.739%
2023-01-03	55.9500	55.9900	55.7600	55.8700	-0.107%	2,060,706	+3.795%
2022-12-30	55.9900	56.0600	55.9300	55.9300	-0.125%	627,002	+3.683%
2022-12-29	55.9000	56.0100	55.8600	56.0000	+0.125%	1,088,533	+3.554%
2022-12-28	55.7900	56.0000	55.7700	55.9300	+0.143%	1,934,912	+3.683%
2022-12-27	55.8300	55.8800	55.7400	55.8500	+0.090%	1,058,743	+3.832%
2022-12-23	55.7500	55.8400	55.6900	55.8000	+0.090%	1,443,280	+3.925%
2022-12-22	55.7500	56.1900	55.6850	55.7500	0.000%	2,890,699	+4.018%
2022-12-21	55.7000	55.8000	55.5300	55.7500	+0.234%	3,574,472	+4.018%
2022-12-20	55.6000	55.7300	55.5050	55.6200	+0.036%	3,559,853	+4.261%
2022-12-19	55.7600	55.8989	55.6000	55.6000	+1.293%	13,309,805	+4.299%
2022-12-16	54.1200	54.9600	54.1200	54.8900	+0.790%	2,639,165	+5.648%
2022-12-15	54.6300	54.8700	54.2700	54.4600	-0.639%	634,413	+6.482%
2022-12-14	54.8500	55.3500	54.4900	54.8100	+0.110%	405,752	+5.802%
2022-12-13	55.0800	55.3500	54.1801	54.7500	0.000%	543,320	+5.918%
2022-12-12	53.9000	55.0000	53.9000	54.7500	+1.596%	532,686	+5.918%
2022-12-09	53.8700	53.9150	53.0400	53.8900	-0.314%	610,134	+7.608%
2022-12-08	54.8500	55.1000	53.6500	54.0600	-0.092%	618,967	+7.270%
2022-12-07	53.6000	55.8800	53.6000	54.1100	+0.951%	784,978	+7.171%
2022-12-06	54.4000	54.4000	52.9300	53.6000	-0.446%	793,960	+8.190%
2022-12-05	53.8800	54.0800	52.9300	53.8400	-1.338%	526,872	+7.708%
2022-12-02	53.0400	55.0500	52.9650	54.5700	+1.943%	636,213	+6.267%
2022-12-01	52.3400	54.2200	52.0100	53.5300	+2.942%	1,000,857	+8.332%
2022-11-30	49.8100	56.0000	49.2750	52.0000	+4.104%	2,404,469	+11.519%
2022-11-29	50.6200	50.7500	49.9100	49.9500	-1.693%	316,411	+16.096%
2022-11-28	50.8300	51.2500	50.6000	50.8100	-0.353%	316,188	+14.131%
2022-11-25	50.9900	51.2000	50.7500	50.9900	+0.612%	172,079	+13.728%
2022-11-23	51.0000	51.2499	50.3900	50.6800	-0.549%	417,279	+14.424%
2022-11-22	51.3300	51.3500	50.4600	50.9600	-0.371%	445,916	+13.795%
2022-11-21	51.0800	51.4700	50.2850	51.1500	-0.117%	339,924	+13.372%
2022-11-18	51.5600	51.9300	51.0100	51.2100	+0.431%	456,642	+13.240%
2022-11-17	50.3200	51.6800	49.7501	50.9900	+0.731%	725,607	+13.728%
2022-11-16	50.0500	50.8600	49.5000	50.6200	+1.974%	770,120	+14.559%
2022-11-15	49.6800	50.2550	48.9100	49.6400	+1.059%	1,165,137	+16.821%
2022-11-14	48.8900	49.7700	48.3700	49.1200	+0.102%	587,879	+18.058%
2022-11-11	50.5100	50.7900	48.9900	49.0700	-3.614%	413,708	+18.178%
2022-11-10	50.5100	51.3833	50.2050	50.9100	+2.683%	568,008	+13.907%
2022-11-09	49.8600	50.3000	49.4700	49.5800	-0.939%	353,238	+16.962%
2022-11-08	50.6300	50.6300	49.4500	50.0500	-1.009%	378,813	+15.864%
2022-11-07	49.5100	50.5900	49.3700	50.5600	+2.141%	384,410	+14.695%
2022-11-04	49.1900	49.7694	48.2400	49.5000	+1.020%	292,497	+17.152%
2022-11-03	48.1800	49.5299	47.8600	49.0000	+0.637%	547,463	+18.347%
2022-11-02	48.7700	50.0900	48.1600	48.6900	+0.912%	757,498	+19.100%
2022-11-01	49.0600	49.9000	48.0800	48.2500	-0.413%	843,467	+20.187%
2022-10-31	48.4200	49.1000	48.1000	48.4500	-0.309%	727,845	+19.690%
2022-10-28	47.5200	49.0000	47.5200	48.6000	+2.273%	583,534	+19.321%
2022-10-27	46.8400	48.2000	46.8400	47.5200	+1.625%	533,548	+22.033%
2022-10-26	48.0000	48.1700	46.6300	46.7600	-1.537%	627,385	+24.016%
2022-10-25	47.8300	48.4600	46.6200	47.4900	+4.765%	1,562,782	+22.110%
2022-10-24	45.2500	45.6300	44.9422	45.3300	+1.003%	715,133	+27.929%
2022-10-21	43.7600	44.9100	43.4800	44.8800	+3.054%	289,700	+29.211%
2022-10-20	43.5900	43.7400	43.0000	43.5500	+0.207%	342,565	+33.157%
2022-10-19	42.1200	43.4700	42.1000	43.4600	+2.187%	461,847	+33.433%
2022-10-18	41.8500	42.9000	41.8500	42.5300	+2.606%	335,585	+36.351%
2022-10-17	40.7300	41.6500	40.7300	41.4500	+3.161%	311,589	+39.903%
2022-10-14	41.7500	41.8800	39.9800	40.1800	-3.853%	390,842	+44.326%
2022-10-13	40.5300	42.0300	39.9400	41.7900	+1.852%	376,617	+38.765%
2022-10-12	41.4000	41.5500	41.0000	41.0300	-1.133%	356,532	+41.336%
2022-10-11	41.3500	42.0600	40.8400	41.5000	+0.484%	432,121	+39.735%
2022-10-10	41.3000	41.7800	41.0100	41.3000	+0.707%	314,097	+40.412%
2022-10-07	40.8500	41.2350	40.5100	41.0100	-0.122%	324,427	+41.405%
2022-10-06	42.0400	42.3300	41.0000	41.0600	-2.586%	240,472	+41.232%
2022-10-05	41.6000	42.3151	41.3200	42.1500	+0.501%	338,923	+37.580%
2022-10-04	41.1800	42.0250	41.1500	41.9400	+3.047%	320,065	+38.269%
2022-10-03	40.3500	40.8300	39.7600	40.7000	+1.775%	648,768	+42.482%
2022-09-30	39.4500	40.5900	39.4300	39.9900	+0.680%	467,645	+45.011%
2022-09-29	40.2300	40.2300	39.2300	39.7200	-1.659%	455,704	+45.997%
2022-09-28	39.8500	40.6650	39.4200	40.3900	+1.279%	461,010	+43.575%
2022-09-27	40.4700	40.7950	39.6100	39.8800	-1.312%	503,958	+45.411%
2022-09-26	41.0000	41.3900	40.2400	40.4100	-1.917%	510,519	+43.504%
2022-09-23	41.9400	41.9800	40.5000	41.2000	-2.600%	440,190	+40.752%
2022-09-22	42.7200	42.7200	42.2000	42.3000	-1.145%	376,806	+37.092%
2022-09-21	44.0100	44.1300	42.7700	42.7900	-1.360%	514,583	+35.522%
2022-09-20	43.3400	43.6300	43.1300	43.3800	-0.322%	434,409	+33.679%
2022-09-19	43.8800	44.1700	43.1200	43.5200	-1.627%	455,338	+33.249%
2022-09-16	43.9300	44.3400	43.5000	44.2400	+0.045%	814,210	+31.080%
2022-09-15	44.1700	44.4600	43.8300	44.2200	+0.204%	419,673	+31.140%
2022-09-14	43.5200	44.2300	43.2200	44.1300	+1.542%	500,123	+31.407%
2022-09-13	44.6400	44.8800	43.4400	43.4600	-3.487%	637,650	+33.433%
2022-09-12	45.5400	45.5800	44.9020	45.0300	-1.011%	647,798	+28.781%
2022-09-09	44.7200	45.6700	44.6600	45.4900	+2.248%	643,541	+27.479%
2022-09-08	42.7200	44.6100	42.6500	44.4900	+3.610%	968,419	+30.344%
2022-09-07	41.6800	43.2636	41.6800	42.9400	+2.678%	688,525	+35.049%
2022-09-06	42.7500	42.9104	41.6500	41.8200	-2.381%	608,574	+38.666%
2022-09-02	43.1200	43.3400	42.7300	42.8400	+0.023%	465,764	+35.364%
2022-09-01	43.0600	43.2200	42.4799	42.8300	-0.557%	701,454	+35.396%
2022-08-31	43.8300	43.8800	43.0700	43.0700	-1.599%	564,500	+34.641%
2022-08-30	44.4300	44.4599	43.6300	43.7700	-1.062%	490,980	+32.488%
2022-08-29	43.8300	44.3700	43.5800	44.2400	+0.591%	624,157	+31.080%
2022-08-26	45.3500	45.3500	43.8900	43.9800	-3.021%	597,364	+31.855%
2022-08-25	45.0000	45.5000	44.5900	45.3500	+1.183%	680,577	+27.872%
2022-08-24	44.1900	45.0200	44.0250	44.8200	+1.541%	1,335,478	+29.384%
2022-08-23	42.4100	44.3300	42.1058	44.1400	+3.469%	2,126,561	+31.377%
2022-08-22	43.5300	43.8500	42.6100	42.6600	-3.265%	412,680	+35.935%
2022-08-19	44.1700	44.3720	43.8300	44.1000	-0.158%	593,558	+31.497%
2022-08-18	44.2100	44.3500	44.0050	44.1700	-0.068%	572,797	+31.288%
2022-08-17	44.0000	44.2846	43.7300	44.2000	-0.136%	629,386	+31.199%
2022-08-16	42.7200	44.3500	42.6450	44.2600	+4.166%	887,164	+31.021%
2022-08-15	42.4100	42.8900	42.0400	42.4900	+0.024%	550,273	+36.479%
2022-08-12	41.6100	42.5399	41.4600	42.4800	+2.708%	561,745	+36.511%
2022-08-11	41.5400	41.8799	41.0600	41.3600	+0.364%	464,641	+40.208%
2022-08-10	41.2400	41.5000	41.0000	41.2100	+1.030%	513,796	+40.718%
2022-08-09	41.0800	41.1000	40.6632	40.7900	-0.293%	523,929	+42.167%
2022-08-08	41.0700	41.5300	40.7000	40.9100	-0.390%	417,433	+41.750%
2022-08-05	40.7200	41.2300	40.5600	41.0700	+0.293%	517,003	+41.198%
2022-08-04	41.1700	41.6600	40.9300	40.9500	-0.292%	533,743	+41.612%
2022-08-03	40.8200	41.9899	40.6500	41.0700	+0.934%	874,776	+41.198%
2022-08-02	40.3400	41.4800	40.2600	40.6900	+0.420%	1,140,999	+42.517%
2022-08-01	39.6200	40.9700	39.1800	40.5200	-7.256%	2,239,944	+43.115%
2022-07-29	43.5300	44.3400	43.3700	43.6900	-0.319%	1,564,490	+32.731%
2022-07-28	43.0500	43.8300	42.9000	43.8300	+1.599%	661,395	+32.307%
2022-07-27	42.4800	43.3600	42.4800	43.1400	+1.482%	699,191	+34.423%
2022-07-26	42.8300	43.1600	42.4600	42.5100	-0.863%	583,539	+36.415%
2022-07-25	42.8500	43.2400	42.5550	42.8800	-0.116%	416,767	+35.238%
2022-07-22	42.6700	43.6000	42.6700	42.9300	+0.941%	573,732	+35.080%
2022-07-21	42.9000	43.0500	41.5400	42.5300	-1.024%	1,774,555	+36.351%
2022-07-20	43.6100	43.6100	42.7000	42.9700	0.000%	1,427,130	+34.955%
2022-07-19	41.7600	43.0100	41.7600	42.9700	+3.517%	1,150,244	+34.955%
2022-07-18	41.2100	42.1700	40.3900	41.5100	+3.645%	1,450,172	+39.701%
2022-07-15	39.9600	40.5100	39.2275	40.0500	+2.403%	570,943	+44.794%
2022-07-14	38.7500	39.2500	38.4800	39.1100	-0.230%	423,154	+48.274%
2022-07-13	39.2700	39.5500	39.0900	39.2000	-1.035%	567,039	+47.934%
2022-07-12	40.4300	40.6300	39.3600	39.6100	-1.663%	685,404	+46.402%
2022-07-11	40.7600	41.0000	40.1300	40.2800	-1.419%	450,005	+43.967%
2022-07-08	40.8400	41.1200	40.5800	40.8600	+0.467%	372,734	+41.924%
2022-07-07	40.3400	40.8700	40.2864	40.6700	+0.843%	593,553	+42.587%
2022-07-06	39.8100	40.4700	39.7200	40.3300	+0.825%	524,552	+43.789%
2022-07-05	40.8600	41.0300	39.3750	40.0000	-2.842%	854,333	+44.975%
2022-07-01	40.5900	41.2000	40.3329	41.1700	+1.404%	462,893	+40.855%
2022-06-30	39.8300	40.7900	39.7500	40.6000	+1.500%	561,432	+42.833%
2022-06-29	40.3000	40.3000	39.2500	40.0000	-0.596%	559,813	+44.975%
2022-06-28	40.2100	40.5200	40.1300	40.2400	+0.025%	509,574	+44.110%
2022-06-27	40.3800	40.6100	40.0400	40.2300	+0.224%	639,141	+44.146%
2022-06-24	38.8500	40.3200	38.7500	40.1400	+3.294%	1,238,402	+44.469%
2022-06-23	38.3300	39.0700	37.7700	38.8600	+0.830%	936,339	+49.228%
2022-06-22	37.7500	38.6300	37.6900	38.5400	+1.608%	706,780	+50.467%
2022-06-21	38.6900	38.7200	36.4350	37.9300	-1.121%	1,361,010	+52.887%
2022-06-17	37.2100	38.3800	36.9100	38.3600	+3.592%	1,223,106	+51.173%
2022-06-16	38.0400	38.2600	36.8700	37.0300	-3.392%	894,045	+56.603%
2022-06-15	38.5100	38.7600	38.2100	38.3300	+0.209%	630,678	+51.291%
2022-06-14	38.9200	38.9200	37.6150	38.2500	-2.473%	824,755	+51.608%
2022-06-13	39.2300	39.6900	38.4300	39.2200	-1.852%	849,279	+47.858%
2022-06-10	41.3500	41.3500	39.8100	39.9600	-4.012%	646,384	+45.120%
2022-06-09	42.1400	42.1400	41.5850	41.6300	-1.234%	437,328	+39.299%
2022-06-08	42.0800	42.2500	41.6300	42.1500	-0.472%	575,560	+37.580%
2022-06-07	41.6600	42.3500	41.3600	42.3500	+1.999%	321,413	+36.930%
2022-06-06	41.8400	42.0700	41.3568	41.5200	-0.144%	435,832	+39.668%
2022-06-03	40.8200	41.6150	40.8200	41.5800	+1.638%	424,639	+39.466%
2022-06-02	40.8200	41.1000	40.6500	40.9100	+0.171%	407,045	+41.750%
2022-06-01	40.8000	41.0900	40.4750	40.8400	+0.245%	804,721	+41.993%
2022-05-31	41.2000	41.2800	40.4600	40.7400	-1.404%	614,184	+42.342%
2022-05-27	41.3100	41.6500	41.2100	41.3200	+0.243%	649,094	+40.344%
2022-05-26	40.8500	41.5300	40.6700	41.2200	+1.552%	2,933,004	+40.684%
2022-05-25	40.4400	40.8000	40.2100	40.5900	+0.371%	262,499	+42.868%
2022-05-24	40.1000	40.4500	39.9000	40.4400	+0.974%	548,256	+43.398%
2022-05-23	39.5800	40.3000	39.3300	40.0500	+1.805%	571,664	+44.794%
2022-05-20	39.4900	39.7300	38.5400	39.3400	-0.102%	640,228	+47.407%
2022-05-19	39.5700	40.0600	39.1800	39.3800	-1.155%	660,154	+47.257%
2022-05-18	40.2000	40.6850	39.6100	39.8400	-1.239%	705,414	+45.557%
2022-05-17	39.9400	40.3900	39.6000	40.3400	+1.972%	316,518	+43.753%
2022-05-16	39.4600	39.8100	39.4000	39.5600	-0.202%	414,220	+46.587%
2022-05-13	38.9400	40.0100	38.9400	39.6400	+1.929%	500,997	+46.292%
2022-05-12	38.7700	39.1704	38.1800	38.8900	+0.232%	832,898	+49.113%
2022-05-11	39.0500	39.7100	38.7500	38.8000	-1.747%	998,750	+49.459%
2022-05-10	40.2200	40.5000	39.4000	39.4900	-1.003%	1,348,136	+46.847%
2022-05-09	40.8500	41.0500	39.4000	39.8900	-2.446%	1,126,692	+45.375%
2022-05-06	40.8400	41.3900	40.5026	40.8900	+0.442%	939,302	+41.820%
2022-05-05	40.1700	41.0600	40.0750	40.7100	+0.568%	773,115	+42.447%
2022-05-04	40.1000	40.7300	39.5500	40.4800	+1.505%	649,689	+43.256%
2022-05-03	40.0000	40.4550	39.8500	39.8800	-0.375%	664,903	+45.411%
2022-05-02	39.8100	40.3400	39.5850	40.0300	+0.125%	563,522	+44.866%
2022-04-29	40.4000	40.7200	39.8500	39.9800	-0.942%	635,585	+45.048%
2022-04-28	40.5000	40.7000	39.7900	40.3600	-0.222%	543,626	+43.682%
2022-04-27	39.9250	40.9900	39.9250	40.4500	+0.597%	1,127,435	+43.362%
2022-04-26	40.8300	41.9799	40.1200	40.2100	-2.070%	952,522	+44.218%
2022-04-25	41.0000	41.1350	40.4750	41.0600	-0.194%	755,438	+41.232%
2022-04-22	40.3800	41.4500	40.3100	41.1400	-0.436%	1,244,172	+40.958%
2022-04-21	42.1400	42.1500	41.2250	41.3200	-1.619%	816,146	+40.344%
2022-04-20	42.3600	42.5600	41.8000	42.0000	-0.662%	990,173	+38.071%
2022-04-19	42.4200	43.0000	42.1900	42.2800	-0.471%	706,981	+37.157%
2022-04-18	42.8500	43.3500	42.3100	42.4800	-1.598%	852,020	+36.511%
2022-04-14	43.1400	43.5256	42.6600	43.1700	+0.232%	1,114,541	+34.329%
2022-04-13	42.2000	43.1400	42.2000	43.0700	+2.207%	1,141,709	+34.641%
2022-04-12	42.0500	42.6300	42.0000	42.1400	+0.309%	942,088	+37.613%
2022-04-11	42.1700	42.6100	41.7000	42.0100	-0.190%	1,042,710	+38.039%
2022-04-08	42.9100	43.2300	42.0600	42.0900	-2.411%	1,146,025	+37.776%
2022-04-07	41.1500	43.1900	41.0100	43.1300	+7.717%	2,407,999	+34.454%
2022-04-06	40.1200	40.1700	39.6600	40.0400	-0.546%	1,096,143	+44.830%
2022-04-05	40.1000	40.6600	40.0300	40.2600	+0.524%	1,056,692	+44.039%
2022-04-04	40.3100	40.3250	39.1750	40.0500	-0.373%	974,593	+44.794%
2022-04-01	39.3500	40.2100	38.7600	40.2000	+2.160%	1,062,293	+44.254%
2022-03-31	39.0100	39.4650	38.7400	39.3500	+0.897%	740,104	+47.370%
2022-03-30	38.4900	39.0000	38.2800	39.0000	+1.457%	612,255	+48.692%
2022-03-29	38.6800	39.0300	38.0000	38.4400	-1.259%	966,625	+50.858%
2022-03-28	39.6700	39.9100	38.8350	38.9300	-2.063%	734,217	+48.960%
2022-03-25	39.9000	40.2000	39.3950	39.7500	-0.376%	787,034	+45.887%
2022-03-24	39.0500	40.1600	39.0000	39.9000	+1.864%	715,899	+45.338%
2022-03-23	40.2400	40.7700	38.9800	39.1700	-2.441%	990,479	+48.047%
2022-03-22	39.6200	40.2000	38.8804	40.1500	+1.389%	1,472,130	+44.433%
2022-03-21	39.3700	40.2049	39.0300	39.6000	+0.840%	977,574	+46.439%
2022-03-18	39.1100	39.4650	38.9000	39.2700	+0.744%	1,729,009	+47.670%
2022-03-17	38.0000	39.1800	37.9700	38.9800	+2.795%	1,441,405	+48.769%
2022-03-16	38.0000	38.4199	37.2200	37.9200	+0.371%	858,177	+52.927%
2022-03-15	38.1900	38.1900	37.5700	37.7800	-0.918%	752,792	+53.494%
2022-03-14	38.6500	39.1400	37.9500	38.1300	-1.676%	817,676	+52.085%
2022-03-11	37.7600	39.0900	37.5600	38.7800	+2.511%	1,583,801	+49.536%
2022-03-10	37.6700	38.2900	37.6450	37.8300	-0.053%	1,265,403	+53.291%
2022-03-09	38.7600	39.0200	37.4100	37.8500	-1.943%	1,189,565	+53.210%
2022-03-08	40.2100	40.7500	38.5300	38.6000	-5.136%	2,065,169	+50.233%
2022-03-07	39.4000	40.7400	39.1900	40.6900	+3.722%	2,245,371	+42.517%
2022-03-04	39.3400	39.4100	38.5000	39.2300	-0.532%	1,335,066	+47.821%
2022-03-03	39.7500	40.0000	39.1600	39.4400	-0.655%	1,020,902	+47.033%
2022-03-02	39.2300	39.7300	38.8200	39.7000	+0.455%	1,593,024	+46.071%
2022-03-01	38.8900	39.6400	38.7700	39.5200	+1.987%	1,478,057	+46.736%
2022-02-28	37.3600	38.7700	37.2000	38.7500	+4.786%	3,137,202	+49.652%
2022-02-25	37.0000	37.1700	36.2000	36.9800	-0.054%	1,072,229	+56.814%
2022-02-24	35.6300	37.1600	35.4700	37.0000	+1.121%	1,138,760	+56.730%
2022-02-23	37.0000	37.4450	36.0900	36.5900	-1.242%	1,131,216	+58.486%
2022-02-22	36.7700	37.5700	36.0340	37.0500	+0.761%	1,144,343	+56.518%
2022-02-18	37.4800	38.0400	36.5500	36.7700	-1.921%	1,632,544	+57.710%
2022-02-17	37.9500	38.1400	37.0800	37.4900	-0.504%	1,338,720	+54.681%
2022-02-16	37.5700	38.0500	37.1950	37.6800	+0.480%	1,857,005	+53.901%
2022-02-15	37.1500	37.8500	37.1500	37.5000	+1.654%	2,751,689	+54.640%
2022-02-14	38.1100	38.6000	35.7900	36.8900	-5.604%	4,651,161	+57.197%
2022-02-11	38.2100	39.5500	38.0650	39.0800	+2.761%	1,563,022	+48.388%
2022-02-10	37.8700	38.4200	37.8650	38.0300	-0.445%	1,044,960	+52.485%
2022-02-09	38.5300	38.5912	38.0000	38.2000	+0.394%	521,169	+51.806%
2022-02-08	37.6600	38.3728	37.5100	38.0500	+2.893%	1,561,995	+52.405%
2022-02-07	37.0500	37.4700	36.8450	36.9800	-0.189%	613,124	+56.814%
2022-02-04	37.5000	37.5000	36.8400	37.0500	-2.603%	1,597,088	+56.518%