AJRD
Aerojet Rocketdyne Holdings, Inc.
stockNYSE
InactiveJul 27, 2023
57.99USD+1.417%(+0.81)4,127,310
AJRD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2023-07-27 | 57.98 | 58.01 | 57.98 | 57.99 | +1.417% | 4,127,310 | 0.000% |
| 2023-07-26 | 56.65 | 57.41 | 56.55 | 57.18 | +1.114% | 5,811,925 | +1.417% |
| 2023-07-25 | 56.06 | 56.56 | 55.96 | 56.55 | +0.587% | 749,062 | +2.546% |
| 2023-07-24 | 56.20 | 56.30 | 55.85 | 56.22 | +0.303% | 747,579 | +3.148% |
| 2023-07-21 | 56.27 | 56.36 | 55.91 | 56.05 | -0.285% | 701,426 | +3.461% |
| 2023-07-20 | 55.56 | 56.27 | 55.55 | 56.21 | +1.097% | 790,105 | +3.167% |
| 2023-07-19 | 55.64 | 55.79 | 55.50 | 55.60 | -0.018% | 671,014 | +4.299% |
| 2023-07-18 | 55.85 | 56.14 | 55.60 | 55.61 | -0.394% | 615,361 | +4.280% |
| 2023-07-17 | 55.95 | 56.18 | 55.81 | 55.83 | -0.179% | 442,133 | +3.869% |
| 2023-07-14 | 56.10 | 56.16 | 55.93 | 55.93 | -0.356% | 812,996 | +3.683% |
| 2023-07-13 | 56.05 | 56.47 | 55.95 | 56.13 | +0.214% | 1,338,509 | +3.314% |
| 2023-07-12 | 55.18 | 56.14 | 54.99 | 56.01 | +1.762% | 946,518 | +3.535% |
| 2023-07-11 | 54.94 | 55.43 | 54.63 | 55.04 | +0.346% | 1,388,937 | +5.360% |
| 2023-07-10 | 55.15 | 55.54 | 54.71 | 54.85 | -0.616% | 1,022,553 | +5.725% |
| 2023-07-07 | 55.27 | 55.63 | 55.14 | 55.19 | +0.109% | 567,844 | +5.073% |
| 2023-07-06 | 55.43 | 55.55 | 55.07 | 55.13 | -0.631% | 1,149,460 | +5.188% |
| 2023-07-05 | 55.01 | 55.53 | 54.77 | 55.48 | +0.763% | 363,343 | +4.524% |
| 2023-07-03 | 54.89 | 55.14 | 54.79 | 55.06 | +0.346% | 184,965 | +5.321% |
| 2023-06-30 | 55.18 | 55.18 | 54.79 | 54.87 | -0.454% | 732,704 | +5.686% |
| 2023-06-29 | 55.18 | 55.22 | 55.10 | 55.12 | +0.036% | 792,335 | +5.207% |
| 2023-06-28 | 55.16 | 55.16 | 55.07 | 55.10 | +0.109% | 349,956 | +5.245% |
| 2023-06-27 | 54.92 | 55.22 | 54.80 | 55.04 | +0.328% | 337,656 | +5.360% |
| 2023-06-26 | 54.81 | 54.91 | 54.68 | 54.86 | -0.146% | 353,173 | +5.705% |
| 2023-06-23 | 54.70 | 55.25 | 54.60 | 54.94 | +0.055% | 1,480,891 | +5.552% |
| 2023-06-22 | 54.40 | 54.98 | 54.35 | 54.91 | +0.771% | 781,873 | +5.609% |
| 2023-06-21 | 54.33 | 54.80 | 54.25 | 54.49 | +0.294% | 1,019,705 | +6.423% |
| 2023-06-20 | 53.99 | 54.40 | 53.99 | 54.33 | +0.518% | 1,070,632 | +6.737% |
| 2023-06-16 | 54.16 | 54.16 | 53.85 | 54.05 | +0.278% | 1,206,621 | +7.290% |
| 2023-06-15 | 54.01 | 54.05 | 53.82 | 53.90 | -0.185% | 657,811 | +7.588% |
| 2023-06-14 | 54.11 | 54.17 | 53.75 | 54.00 | -0.222% | 696,671 | +7.389% |
| 2023-06-13 | 54.19 | 54.44 | 53.75 | 54.12 | -0.588% | 827,905 | +7.151% |
| 2023-06-12 | 54.13 | 54.48 | 54.00 | 54.44 | +0.740% | 1,056,300 | +6.521% |
| 2023-06-09 | 54.39 | 54.49 | 54.00 | 54.04 | -0.899% | 1,233,127 | +7.309% |
| 2023-06-08 | 54.41 | 54.65 | 53.83 | 54.53 | +0.055% | 1,748,337 | +6.345% |
| 2023-06-07 | 54.62 | 54.88 | 54.40 | 54.50 | -0.018% | 1,099,514 | +6.404% |
| 2023-06-06 | 54.75 | 54.78 | 54.20 | 54.51 | -0.347% | 857,490 | +6.384% |
| 2023-06-05 | 54.25 | 54.75 | 54.22 | 54.70 | +0.700% | 948,176 | +6.015% |
| 2023-06-02 | 54.52 | 54.74 | 54.20 | 54.32 | -0.349% | 1,737,974 | +6.756% |
| 2023-06-01 | 54.52 | 55.09 | 54.37 | 54.51 | +0.055% | 2,277,126 | +6.384% |
| 2023-05-31 | 54.86 | 54.86 | 54.43 | 54.48 | -0.457% | 948,076 | +6.443% |
| 2023-05-30 | 54.41 | 54.78 | 54.31 | 54.73 | +0.810% | 779,665 | +5.957% |
| 2023-05-26 | 54.95 | 55.06 | 54.20 | 54.29 | -1.309% | 1,755,283 | +6.815% |
| 2023-05-25 | 54.94 | 55.04 | 54.84 | 55.01 | +0.109% | 1,358,420 | +5.417% |
| 2023-05-24 | 55.04 | 55.15 | 54.95 | 54.95 | -0.272% | 845,666 | +5.532% |
| 2023-05-23 | 55.24 | 55.33 | 55.09 | 55.10 | -0.235% | 1,039,433 | +5.245% |
| 2023-05-22 | 55.25 | 55.32 | 55.09 | 55.23 | -0.072% | 799,646 | +4.997% |
| 2023-05-19 | 55.70 | 55.70 | 55.24 | 55.27 | -0.414% | 922,959 | +4.921% |
| 2023-05-18 | 55.59 | 55.65 | 55.48 | 55.50 | -0.144% | 1,346,273 | +4.486% |
| 2023-05-17 | 55.75 | 55.81 | 55.54 | 55.58 | -0.215% | 1,158,792 | +4.336% |
| 2023-05-16 | 55.74 | 56.02 | 55.50 | 55.70 | -0.837% | 1,841,667 | +4.111% |
| 2023-05-15 | 56.08 | 56.19 | 56.03 | 56.17 | +0.125% | 327,936 | +3.240% |
| 2023-05-12 | 56.06 | 56.13 | 56.00 | 56.10 | -0.018% | 524,772 | +3.369% |
| 2023-05-11 | 56.00 | 56.11 | 55.70 | 56.11 | +0.125% | 651,396 | +3.351% |
| 2023-05-10 | 56.14 | 56.14 | 56.02 | 56.04 | +0.036% | 575,542 | +3.480% |
| 2023-05-09 | 56.24 | 56.24 | 56.02 | 56.02 | -0.338% | 1,059,331 | +3.517% |
| 2023-05-08 | 56.32 | 56.35 | 56.19 | 56.21 | -0.178% | 601,782 | +3.167% |
| 2023-05-05 | 56.35 | 56.39 | 56.30 | 56.31 | -0.142% | 650,160 | +2.983% |
| 2023-05-04 | 56.35 | 56.41 | 56.30 | 56.39 | 0.000% | 386,614 | +2.837% |
| 2023-05-03 | 56.32 | 56.44 | 56.32 | 56.39 | +0.071% | 541,608 | +2.837% |
| 2023-05-02 | 56.33 | 56.38 | 56.31 | 56.35 | 0.000% | 387,070 | +2.910% |
| 2023-05-01 | 56.25 | 56.41 | 56.25 | 56.35 | -0.106% | 448,940 | +2.910% |
| 2023-04-28 | 56.34 | 56.42 | 56.32 | 56.41 | +0.018% | 940,575 | +2.801% |
| 2023-04-27 | 56.31 | 56.43 | 56.31 | 56.40 | +0.053% | 560,457 | +2.819% |
| 2023-04-26 | 56.40 | 56.45 | 56.22 | 56.37 | -0.106% | 760,283 | +2.874% |
| 2023-04-25 | 56.45 | 56.48 | 56.43 | 56.43 | -0.230% | 413,901 | +2.764% |
| 2023-04-24 | 56.47 | 56.57 | 56.42 | 56.56 | +0.053% | 292,370 | +2.528% |
| 2023-04-21 | 56.72 | 56.75 | 56.49 | 56.53 | -0.440% | 574,065 | +2.583% |
| 2023-04-20 | 56.50 | 56.80 | 56.44 | 56.78 | +0.496% | 652,068 | +2.131% |
| 2023-04-19 | 56.44 | 56.55 | 56.42 | 56.50 | +0.106% | 684,458 | +2.637% |
| 2023-04-18 | 56.46 | 56.49 | 56.44 | 56.44 | -0.035% | 354,946 | +2.746% |
| 2023-04-17 | 56.42 | 56.47 | 56.40 | 56.46 | +0.071% | 372,845 | +2.710% |
| 2023-04-14 | 56.33 | 56.43 | 56.31 | 56.42 | -0.018% | 677,526 | +2.783% |
| 2023-04-13 | 56.39 | 56.44 | 56.37 | 56.43 | +0.071% | 334,304 | +2.764% |
| 2023-04-12 | 56.38 | 56.43 | 56.35 | 56.39 | +0.071% | 300,494 | +2.837% |
| 2023-04-11 | 56.38 | 56.43 | 56.33 | 56.35 | -0.018% | 535,841 | +2.910% |
| 2023-04-10 | 56.34 | 56.40 | 56.32 | 56.36 | +0.035% | 412,719 | +2.892% |
| 2023-04-06 | 56.31 | 56.37 | 56.31 | 56.34 | -0.106% | 657,561 | +2.929% |
| 2023-04-05 | 56.25 | 56.40 | 56.23 | 56.40 | +0.213% | 1,538,063 | +2.819% |
| 2023-04-04 | 56.27 | 56.29 | 56.25 | 56.28 | +0.018% | 352,156 | +3.038% |
| 2023-04-03 | 56.11 | 56.30 | 56.09 | 56.27 | +0.178% | 496,707 | +3.057% |
| 2023-03-31 | 56.26 | 56.26 | 56.14 | 56.17 | +0.036% | 1,008,087 | +3.240% |
| 2023-03-30 | 55.89 | 56.17 | 55.85 | 56.15 | +0.447% | 905,032 | +3.277% |
| 2023-03-29 | 55.78 | 55.92 | 55.67 | 55.90 | +0.305% | 600,251 | +3.739% |
| 2023-03-28 | 55.70 | 55.79 | 55.65 | 55.73 | -0.054% | 956,802 | +4.055% |
| 2023-03-27 | 55.66 | 55.81 | 55.61 | 55.76 | +0.288% | 908,087 | +3.999% |
| 2023-03-24 | 55.62 | 55.70 | 55.57 | 55.60 | -0.090% | 3,019,377 | +4.299% |
| 2023-03-23 | 55.55 | 55.74 | 55.55 | 55.65 | +0.252% | 1,232,435 | +4.205% |
| 2023-03-22 | 55.72 | 55.74 | 55.49 | 55.51 | -0.359% | 1,183,816 | +4.468% |
| 2023-03-21 | 55.88 | 55.88 | 55.68 | 55.71 | -0.143% | 864,341 | +4.093% |
| 2023-03-20 | 55.71 | 55.86 | 55.66 | 55.79 | +0.324% | 1,066,561 | +3.943% |
| 2023-03-17 | 55.74 | 55.84 | 55.54 | 55.61 | -0.251% | 1,823,016 | +4.280% |
| 2023-03-16 | 55.59 | 55.94 | 55.45 | 55.75 | -0.659% | 4,094,194 | +4.018% |
| 2023-03-15 | 55.80 | 56.25 | 55.75 | 56.12 | +0.340% | 3,142,107 | +3.332% |
| 2023-03-14 | 55.99 | 56.06 | 55.83 | 55.93 | +0.161% | 1,006,617 | +3.683% |
| 2023-03-13 | 55.62 | 55.99 | 55.62 | 55.84 | -0.107% | 1,153,398 | +3.850% |
| 2023-03-10 | 56.00 | 56.02 | 55.58 | 55.90 | -0.196% | 954,280 | +3.739% |
| 2023-03-09 | 56.12 | 56.19 | 55.95 | 56.01 | -0.125% | 672,334 | +3.535% |
| 2023-03-08 | 56.14 | 56.14 | 55.96 | 56.08 | +0.036% | 511,198 | +3.406% |
| 2023-03-07 | 56.19 | 56.19 | 55.96 | 56.06 | +0.036% | 564,260 | +3.443% |
| 2023-03-06 | 56.10 | 56.23 | 55.94 | 56.04 | -0.107% | 1,062,763 | +3.480% |
| 2023-03-03 | 56.30 | 56.30 | 56.06 | 56.10 | -0.249% | 1,036,708 | +3.369% |
| 2023-03-02 | 56.27 | 56.35 | 56.15 | 56.24 | +0.018% | 751,622 | +3.112% |
| 2023-03-01 | 56.32 | 56.33 | 56.07 | 56.23 | -0.195% | 1,226,007 | +3.130% |
| 2023-02-28 | 56.20 | 56.41 | 56.19 | 56.34 | +0.249% | 2,317,091 | +2.929% |
| 2023-02-27 | 56.16 | 56.25 | 56.05 | 56.20 | +0.071% | 1,501,784 | +3.185% |
| 2023-02-24 | 56.09 | 56.17 | 56.06 | 56.16 | +0.089% | 494,811 | +3.259% |
| 2023-02-23 | 56.00 | 56.16 | 55.99 | 56.11 | +0.250% | 1,267,949 | +3.351% |
| 2023-02-22 | 56.05 | 56.10 | 55.90 | 55.97 | -0.054% | 2,008,019 | +3.609% |
| 2023-02-21 | 56.10 | 56.18 | 55.96 | 56.00 | +0.036% | 985,720 | +3.554% |
| 2023-02-17 | 56.13 | 56.13 | 55.95 | 55.98 | -0.036% | 598,209 | +3.591% |
| 2023-02-16 | 56.06 | 56.20 | 55.91 | 56.00 | -0.267% | 1,038,285 | +3.554% |
| 2023-02-15 | 56.05 | 56.28 | 56.05 | 56.15 | -0.018% | 971,416 | +3.277% |
| 2023-02-14 | 55.95 | 56.20 | 55.91 | 56.16 | +0.609% | 1,595,587 | +3.259% |
| 2023-02-13 | 55.88 | 56.09 | 55.82 | 55.82 | -0.018% | 1,740,056 | +3.887% |
| 2023-02-10 | 55.80 | 55.91 | 55.79 | 55.83 | +0.179% | 906,197 | +3.869% |
| 2023-02-09 | 55.86 | 55.88 | 55.71 | 55.73 | -0.215% | 806,496 | +4.055% |
| 2023-02-08 | 55.70 | 55.86 | 55.60 | 55.85 | -0.018% | 864,670 | +3.832% |
| 2023-02-07 | 55.75 | 55.87 | 55.60 | 55.86 | +0.377% | 1,136,957 | +3.813% |
| 2023-02-06 | 55.75 | 55.89 | 55.58 | 55.65 | -0.358% | 699,479 | +4.205% |
| 2023-02-03 | 55.88 | 55.90 | 55.58 | 55.85 | 0.000% | 1,128,647 | +3.832% |
| 2023-02-02 | 55.80 | 55.87 | 55.72 | 55.85 | -0.054% | 639,069 | +3.832% |
| 2023-02-01 | 55.84 | 55.95 | 55.62 | 55.88 | -0.072% | 751,473 | +3.776% |
| 2023-01-31 | 55.85 | 56.04 | 55.75 | 55.92 | +0.287% | 748,425 | +3.702% |
| 2023-01-30 | 55.87 | 55.90 | 55.71 | 55.76 | 0.000% | 770,427 | +3.999% |
| 2023-01-27 | 55.79 | 56.00 | 55.47 | 55.76 | -1.065% | 2,553,314 | +3.999% |
| 2023-01-26 | 56.30 | 56.59 | 56.17 | 56.36 | +0.160% | 1,436,557 | +2.892% |
| 2023-01-25 | 56.24 | 56.38 | 56.17 | 56.27 | +0.053% | 496,326 | +3.057% |
| 2023-01-24 | 56.13 | 56.24 | 56.04 | 56.24 | +0.142% | 733,744 | +3.112% |
| 2023-01-23 | 56.12 | 56.17 | 56.07 | 56.16 | +0.071% | 513,780 | +3.259% |
| 2023-01-20 | 56.15 | 56.18 | 56.05 | 56.12 | +0.125% | 1,014,615 | +3.332% |
| 2023-01-19 | 56.09 | 56.18 | 56.03 | 56.05 | -0.107% | 609,615 | +3.461% |
| 2023-01-18 | 56.08 | 56.15 | 55.95 | 56.11 | +0.107% | 899,519 | +3.351% |
| 2023-01-17 | 55.96 | 56.10 | 55.90 | 56.05 | +0.161% | 631,922 | +3.461% |
| 2023-01-13 | 55.81 | 55.99 | 55.81 | 55.96 | +0.054% | 437,387 | +3.628% |
| 2023-01-12 | 55.72 | 55.95 | 55.72 | 55.93 | +0.305% | 392,864 | +3.683% |
| 2023-01-11 | 55.71 | 55.83 | 55.66 | 55.76 | +0.054% | 873,317 | +3.999% |
| 2023-01-10 | 55.65 | 55.92 | 55.65 | 55.73 | +0.054% | 965,270 | +4.055% |
| 2023-01-09 | 56.07 | 56.07 | 55.50 | 55.70 | -0.358% | 2,820,717 | +4.111% |
| 2023-01-06 | 56.06 | 56.53 | 55.86 | 55.90 | -0.339% | 1,141,813 | +3.739% |
| 2023-01-05 | 55.90 | 56.10 | 55.86 | 56.09 | +0.340% | 1,505,955 | +3.387% |
| 2023-01-04 | 55.86 | 55.96 | 55.80 | 55.90 | +0.054% | 1,295,119 | +3.739% |
| 2023-01-03 | 55.95 | 55.99 | 55.76 | 55.87 | -0.107% | 2,060,706 | +3.795% |
| 2022-12-30 | 55.99 | 56.06 | 55.93 | 55.93 | -0.125% | 627,002 | +3.683% |
| 2022-12-29 | 55.90 | 56.01 | 55.86 | 56.00 | +0.125% | 1,088,533 | +3.554% |
| 2022-12-28 | 55.79 | 56.00 | 55.77 | 55.93 | +0.143% | 1,934,912 | +3.683% |
| 2022-12-27 | 55.83 | 55.88 | 55.74 | 55.85 | +0.090% | 1,058,743 | +3.832% |
| 2022-12-23 | 55.75 | 55.84 | 55.69 | 55.80 | +0.090% | 1,443,280 | +3.925% |
| 2022-12-22 | 55.75 | 56.19 | 55.69 | 55.75 | 0.000% | 2,890,699 | +4.018% |
| 2022-12-21 | 55.70 | 55.80 | 55.53 | 55.75 | +0.234% | 3,574,472 | +4.018% |
| 2022-12-20 | 55.60 | 55.73 | 55.51 | 55.62 | +0.036% | 3,559,853 | +4.261% |
| 2022-12-19 | 55.76 | 55.90 | 55.60 | 55.60 | +1.293% | 13,309,805 | +4.299% |
| 2022-12-16 | 54.12 | 54.96 | 54.12 | 54.89 | +0.790% | 2,639,165 | +5.648% |
| 2022-12-15 | 54.63 | 54.87 | 54.27 | 54.46 | -0.639% | 634,413 | +6.482% |
| 2022-12-14 | 54.85 | 55.35 | 54.49 | 54.81 | +0.110% | 405,752 | +5.802% |
| 2022-12-13 | 55.08 | 55.35 | 54.18 | 54.75 | 0.000% | 543,320 | +5.918% |
| 2022-12-12 | 53.90 | 55.00 | 53.90 | 54.75 | +1.596% | 532,686 | +5.918% |
| 2022-12-09 | 53.87 | 53.91 | 53.04 | 53.89 | -0.314% | 610,134 | +7.608% |
| 2022-12-08 | 54.85 | 55.10 | 53.65 | 54.06 | -0.092% | 618,967 | +7.270% |
| 2022-12-07 | 53.60 | 55.88 | 53.60 | 54.11 | +0.951% | 784,978 | +7.171% |
| 2022-12-06 | 54.40 | 54.40 | 52.93 | 53.60 | -0.446% | 793,960 | +8.190% |
| 2022-12-05 | 53.88 | 54.08 | 52.93 | 53.84 | -1.338% | 526,872 | +7.708% |
| 2022-12-02 | 53.04 | 55.05 | 52.97 | 54.57 | +1.943% | 636,213 | +6.267% |
| 2022-12-01 | 52.34 | 54.22 | 52.01 | 53.53 | +2.942% | 1,000,857 | +8.332% |
| 2022-11-30 | 49.81 | 56.00 | 49.27 | 52.00 | +4.104% | 2,404,469 | +11.519% |
| 2022-11-29 | 50.62 | 50.75 | 49.91 | 49.95 | -1.693% | 316,411 | +16.096% |
| 2022-11-28 | 50.83 | 51.25 | 50.60 | 50.81 | -0.353% | 316,188 | +14.131% |
| 2022-11-25 | 50.99 | 51.20 | 50.75 | 50.99 | +0.612% | 172,079 | +13.728% |
| 2022-11-23 | 51.00 | 51.25 | 50.39 | 50.68 | -0.549% | 417,279 | +14.424% |
| 2022-11-22 | 51.33 | 51.35 | 50.46 | 50.96 | -0.371% | 445,916 | +13.795% |
| 2022-11-21 | 51.08 | 51.47 | 50.28 | 51.15 | -0.117% | 339,924 | +13.372% |
| 2022-11-18 | 51.56 | 51.93 | 51.01 | 51.21 | +0.431% | 456,642 | +13.240% |
| 2022-11-17 | 50.32 | 51.68 | 49.75 | 50.99 | +0.731% | 725,607 | +13.728% |
| 2022-11-16 | 50.05 | 50.86 | 49.50 | 50.62 | +1.974% | 770,120 | +14.559% |
| 2022-11-15 | 49.68 | 50.26 | 48.91 | 49.64 | +1.059% | 1,165,137 | +16.821% |
| 2022-11-14 | 48.89 | 49.77 | 48.37 | 49.12 | +0.102% | 587,879 | +18.058% |
| 2022-11-11 | 50.51 | 50.79 | 48.99 | 49.07 | -3.614% | 413,708 | +18.178% |
| 2022-11-10 | 50.51 | 51.38 | 50.20 | 50.91 | +2.683% | 568,008 | +13.907% |
| 2022-11-09 | 49.86 | 50.30 | 49.47 | 49.58 | -0.939% | 353,238 | +16.962% |
| 2022-11-08 | 50.63 | 50.63 | 49.45 | 50.05 | -1.009% | 378,813 | +15.864% |
| 2022-11-07 | 49.51 | 50.59 | 49.37 | 50.56 | +2.141% | 384,410 | +14.695% |
| 2022-11-04 | 49.19 | 49.77 | 48.24 | 49.50 | +1.020% | 292,497 | +17.152% |
| 2022-11-03 | 48.18 | 49.53 | 47.86 | 49.00 | +0.637% | 547,463 | +18.347% |
| 2022-11-02 | 48.77 | 50.09 | 48.16 | 48.69 | +0.912% | 757,498 | +19.100% |
| 2022-11-01 | 49.06 | 49.90 | 48.08 | 48.25 | -0.413% | 843,467 | +20.187% |
| 2022-10-31 | 48.42 | 49.10 | 48.10 | 48.45 | -0.309% | 727,845 | +19.690% |
| 2022-10-28 | 47.52 | 49.00 | 47.52 | 48.60 | +2.273% | 583,534 | +19.321% |
| 2022-10-27 | 46.84 | 48.20 | 46.84 | 47.52 | +1.625% | 533,548 | +22.033% |
| 2022-10-26 | 48.00 | 48.17 | 46.63 | 46.76 | -1.537% | 627,385 | +24.016% |
| 2022-10-25 | 47.83 | 48.46 | 46.62 | 47.49 | +4.765% | 1,562,782 | +22.110% |
| 2022-10-24 | 45.25 | 45.63 | 44.94 | 45.33 | +1.003% | 715,133 | +27.929% |
| 2022-10-21 | 43.76 | 44.91 | 43.48 | 44.88 | +3.054% | 289,700 | +29.211% |
| 2022-10-20 | 43.59 | 43.74 | 43.00 | 43.55 | +0.207% | 342,565 | +33.157% |
| 2022-10-19 | 42.12 | 43.47 | 42.10 | 43.46 | +2.187% | 461,847 | +33.433% |
| 2022-10-18 | 41.85 | 42.90 | 41.85 | 42.53 | +2.606% | 335,585 | +36.351% |
| 2022-10-17 | 40.73 | 41.65 | 40.73 | 41.45 | +3.161% | 311,589 | +39.903% |
| 2022-10-14 | 41.75 | 41.88 | 39.98 | 40.18 | -3.853% | 390,842 | +44.326% |
| 2022-10-13 | 40.53 | 42.03 | 39.94 | 41.79 | +1.852% | 376,617 | +38.765% |
| 2022-10-12 | 41.40 | 41.55 | 41.00 | 41.03 | -1.133% | 356,532 | +41.336% |
| 2022-10-11 | 41.35 | 42.06 | 40.84 | 41.50 | +0.484% | 432,121 | +39.735% |
| 2022-10-10 | 41.30 | 41.78 | 41.01 | 41.30 | +0.707% | 314,097 | +40.412% |
| 2022-10-07 | 40.85 | 41.23 | 40.51 | 41.01 | -0.122% | 324,427 | +41.405% |
| 2022-10-06 | 42.04 | 42.33 | 41.00 | 41.06 | -2.586% | 240,472 | +41.232% |
| 2022-10-05 | 41.60 | 42.32 | 41.32 | 42.15 | +0.501% | 338,923 | +37.580% |
| 2022-10-04 | 41.18 | 42.02 | 41.15 | 41.94 | +3.047% | 320,065 | +38.269% |
| 2022-10-03 | 40.35 | 40.83 | 39.76 | 40.70 | +1.775% | 648,768 | +42.482% |
| 2022-09-30 | 39.45 | 40.59 | 39.43 | 39.99 | +0.680% | 467,645 | +45.011% |
| 2022-09-29 | 40.23 | 40.23 | 39.23 | 39.72 | -1.659% | 455,704 | +45.997% |
| 2022-09-28 | 39.85 | 40.66 | 39.42 | 40.39 | +1.279% | 461,010 | +43.575% |
| 2022-09-27 | 40.47 | 40.80 | 39.61 | 39.88 | -1.312% | 503,958 | +45.411% |
| 2022-09-26 | 41.00 | 41.39 | 40.24 | 40.41 | -1.917% | 510,519 | +43.504% |
| 2022-09-23 | 41.94 | 41.98 | 40.50 | 41.20 | -2.600% | 440,190 | +40.752% |
| 2022-09-22 | 42.72 | 42.72 | 42.20 | 42.30 | -1.145% | 376,806 | +37.092% |
| 2022-09-21 | 44.01 | 44.13 | 42.77 | 42.79 | -1.360% | 514,583 | +35.522% |
| 2022-09-20 | 43.34 | 43.63 | 43.13 | 43.38 | -0.322% | 434,409 | +33.679% |
| 2022-09-19 | 43.88 | 44.17 | 43.12 | 43.52 | -1.627% | 455,338 | +33.249% |
| 2022-09-16 | 43.93 | 44.34 | 43.50 | 44.24 | +0.045% | 814,210 | +31.080% |
| 2022-09-15 | 44.17 | 44.46 | 43.83 | 44.22 | +0.204% | 419,673 | +31.140% |
| 2022-09-14 | 43.52 | 44.23 | 43.22 | 44.13 | +1.542% | 500,123 | +31.407% |
| 2022-09-13 | 44.64 | 44.88 | 43.44 | 43.46 | -3.487% | 637,650 | +33.433% |
| 2022-09-12 | 45.54 | 45.58 | 44.90 | 45.03 | -1.011% | 647,798 | +28.781% |
| 2022-09-09 | 44.72 | 45.67 | 44.66 | 45.49 | +2.248% | 643,541 | +27.479% |
| 2022-09-08 | 42.72 | 44.61 | 42.65 | 44.49 | +3.610% | 968,419 | +30.344% |
| 2022-09-07 | 41.68 | 43.26 | 41.68 | 42.94 | +2.678% | 688,525 | +35.049% |
| 2022-09-06 | 42.75 | 42.91 | 41.65 | 41.82 | -2.381% | 608,574 | +38.666% |
| 2022-09-02 | 43.12 | 43.34 | 42.73 | 42.84 | +0.023% | 465,764 | +35.364% |
| 2022-09-01 | 43.06 | 43.22 | 42.48 | 42.83 | -0.557% | 701,454 | +35.396% |
| 2022-08-31 | 43.83 | 43.88 | 43.07 | 43.07 | -1.599% | 564,500 | +34.641% |
| 2022-08-30 | 44.43 | 44.46 | 43.63 | 43.77 | -1.062% | 490,980 | +32.488% |
| 2022-08-29 | 43.83 | 44.37 | 43.58 | 44.24 | +0.591% | 624,157 | +31.080% |
| 2022-08-26 | 45.35 | 45.35 | 43.89 | 43.98 | -3.021% | 597,364 | +31.855% |
| 2022-08-25 | 45.00 | 45.50 | 44.59 | 45.35 | +1.183% | 680,577 | +27.872% |
| 2022-08-24 | 44.19 | 45.02 | 44.02 | 44.82 | +1.541% | 1,335,478 | +29.384% |
| 2022-08-23 | 42.41 | 44.33 | 42.11 | 44.14 | +3.469% | 2,126,561 | +31.377% |
| 2022-08-22 | 43.53 | 43.85 | 42.61 | 42.66 | -3.265% | 412,680 | +35.935% |
| 2022-08-19 | 44.17 | 44.37 | 43.83 | 44.10 | -0.158% | 593,558 | +31.497% |
| 2022-08-18 | 44.21 | 44.35 | 44.01 | 44.17 | -0.068% | 572,797 | +31.288% |
| 2022-08-17 | 44.00 | 44.28 | 43.73 | 44.20 | -0.136% | 629,386 | +31.199% |
| 2022-08-16 | 42.72 | 44.35 | 42.65 | 44.26 | +4.166% | 887,164 | +31.021% |
| 2022-08-15 | 42.41 | 42.89 | 42.04 | 42.49 | +0.024% | 550,273 | +36.479% |
| 2022-08-12 | 41.61 | 42.54 | 41.46 | 42.48 | +2.708% | 561,745 | +36.511% |
| 2022-08-11 | 41.54 | 41.88 | 41.06 | 41.36 | +0.364% | 464,641 | +40.208% |
| 2022-08-10 | 41.24 | 41.50 | 41.00 | 41.21 | +1.030% | 513,796 | +40.718% |
| 2022-08-09 | 41.08 | 41.10 | 40.66 | 40.79 | -0.293% | 523,929 | +42.167% |
| 2022-08-08 | 41.07 | 41.53 | 40.70 | 40.91 | -0.390% | 417,433 | +41.750% |
| 2022-08-05 | 40.72 | 41.23 | 40.56 | 41.07 | +0.293% | 517,003 | +41.198% |
| 2022-08-04 | 41.17 | 41.66 | 40.93 | 40.95 | -0.292% | 533,743 | +41.612% |
| 2022-08-03 | 40.82 | 41.99 | 40.65 | 41.07 | +0.934% | 874,776 | +41.198% |
| 2022-08-02 | 40.34 | 41.48 | 40.26 | 40.69 | +0.420% | 1,140,999 | +42.517% |
| 2022-08-01 | 39.62 | 40.97 | 39.18 | 40.52 | -7.256% | 2,239,944 | +43.115% |
| 2022-07-29 | 43.53 | 44.34 | 43.37 | 43.69 | -0.319% | 1,564,490 | +32.731% |
| 2022-07-28 | 43.05 | 43.83 | 42.90 | 43.83 | +1.599% | 661,395 | +32.307% |
| 2022-07-27 | 42.48 | 43.36 | 42.48 | 43.14 | +1.482% | 699,191 | +34.423% |
| 2022-07-26 | 42.83 | 43.16 | 42.46 | 42.51 | -0.863% | 583,539 | +36.415% |
| 2022-07-25 | 42.85 | 43.24 | 42.55 | 42.88 | -0.116% | 416,767 | +35.238% |
| 2022-07-22 | 42.67 | 43.60 | 42.67 | 42.93 | +0.941% | 573,732 | +35.080% |
| 2022-07-21 | 42.90 | 43.05 | 41.54 | 42.53 | -1.024% | 1,774,555 | +36.351% |
| 2022-07-20 | 43.61 | 43.61 | 42.70 | 42.97 | 0.000% | 1,427,130 | +34.955% |
| 2022-07-19 | 41.76 | 43.01 | 41.76 | 42.97 | +3.517% | 1,150,244 | +34.955% |
| 2022-07-18 | 41.21 | 42.17 | 40.39 | 41.51 | +3.645% | 1,450,172 | +39.701% |
| 2022-07-15 | 39.96 | 40.51 | 39.23 | 40.05 | +2.403% | 570,943 | +44.794% |
| 2022-07-14 | 38.75 | 39.25 | 38.48 | 39.11 | -0.230% | 423,154 | +48.274% |
| 2022-07-13 | 39.27 | 39.55 | 39.09 | 39.20 | -1.035% | 567,039 | +47.934% |
| 2022-07-12 | 40.43 | 40.63 | 39.36 | 39.61 | -1.663% | 685,404 | +46.402% |
| 2022-07-11 | 40.76 | 41.00 | 40.13 | 40.28 | -1.419% | 450,005 | +43.967% |
| 2022-07-08 | 40.84 | 41.12 | 40.58 | 40.86 | +0.467% | 372,734 | +41.924% |
| 2022-07-07 | 40.34 | 40.87 | 40.29 | 40.67 | +0.843% | 593,553 | +42.587% |
| 2022-07-06 | 39.81 | 40.47 | 39.72 | 40.33 | +0.825% | 524,552 | +43.789% |
| 2022-07-05 | 40.86 | 41.03 | 39.38 | 40.00 | -2.842% | 854,333 | +44.975% |
| 2022-07-01 | 40.59 | 41.20 | 40.33 | 41.17 | +1.404% | 462,893 | +40.855% |
| 2022-06-30 | 39.83 | 40.79 | 39.75 | 40.60 | +1.500% | 561,432 | +42.833% |
| 2022-06-29 | 40.30 | 40.30 | 39.25 | 40.00 | -0.596% | 559,813 | +44.975% |
| 2022-06-28 | 40.21 | 40.52 | 40.13 | 40.24 | +0.025% | 509,574 | +44.110% |
| 2022-06-27 | 40.38 | 40.61 | 40.04 | 40.23 | +0.224% | 639,141 | +44.146% |
| 2022-06-24 | 38.85 | 40.32 | 38.75 | 40.14 | +3.294% | 1,238,402 | +44.469% |
| 2022-06-23 | 38.33 | 39.07 | 37.77 | 38.86 | +0.830% | 936,339 | +49.228% |
| 2022-06-22 | 37.75 | 38.63 | 37.69 | 38.54 | +1.608% | 706,780 | +50.467% |
| 2022-06-21 | 38.69 | 38.72 | 36.44 | 37.93 | -1.121% | 1,361,010 | +52.887% |
| 2022-06-17 | 37.21 | 38.38 | 36.91 | 38.36 | +3.592% | 1,223,106 | +51.173% |
| 2022-06-16 | 38.04 | 38.26 | 36.87 | 37.03 | -3.392% | 894,045 | +56.603% |
| 2022-06-15 | 38.51 | 38.76 | 38.21 | 38.33 | +0.209% | 630,678 | +51.291% |
| 2022-06-14 | 38.92 | 38.92 | 37.62 | 38.25 | -2.473% | 824,755 | +51.608% |
| 2022-06-13 | 39.23 | 39.69 | 38.43 | 39.22 | -1.852% | 849,279 | +47.858% |
| 2022-06-10 | 41.35 | 41.35 | 39.81 | 39.96 | -4.012% | 646,384 | +45.120% |
| 2022-06-09 | 42.14 | 42.14 | 41.59 | 41.63 | -1.234% | 437,328 | +39.299% |
| 2022-06-08 | 42.08 | 42.25 | 41.63 | 42.15 | -0.472% | 575,560 | +37.580% |
| 2022-06-07 | 41.66 | 42.35 | 41.36 | 42.35 | +1.999% | 321,413 | +36.930% |
| 2022-06-06 | 41.84 | 42.07 | 41.36 | 41.52 | -0.144% | 435,832 | +39.668% |
| 2022-06-03 | 40.82 | 41.62 | 40.82 | 41.58 | +1.638% | 424,639 | +39.466% |
| 2022-06-02 | 40.82 | 41.10 | 40.65 | 40.91 | +0.171% | 407,045 | +41.750% |
| 2022-06-01 | 40.80 | 41.09 | 40.48 | 40.84 | +0.245% | 804,721 | +41.993% |
| 2022-05-31 | 41.20 | 41.28 | 40.46 | 40.74 | -1.404% | 614,184 | +42.342% |
| 2022-05-27 | 41.31 | 41.65 | 41.21 | 41.32 | +0.243% | 649,094 | +40.344% |
| 2022-05-26 | 40.85 | 41.53 | 40.67 | 41.22 | +1.552% | 2,933,004 | +40.684% |
| 2022-05-25 | 40.44 | 40.80 | 40.21 | 40.59 | +0.371% | 262,499 | +42.868% |
| 2022-05-24 | 40.10 | 40.45 | 39.90 | 40.44 | +0.974% | 548,256 | +43.398% |
| 2022-05-23 | 39.58 | 40.30 | 39.33 | 40.05 | +1.805% | 571,664 | +44.794% |
| 2022-05-20 | 39.49 | 39.73 | 38.54 | 39.34 | -0.102% | 640,228 | +47.407% |
| 2022-05-19 | 39.57 | 40.06 | 39.18 | 39.38 | -1.155% | 660,154 | +47.257% |
| 2022-05-18 | 40.20 | 40.69 | 39.61 | 39.84 | -1.239% | 705,414 | +45.557% |
| 2022-05-17 | 39.94 | 40.39 | 39.60 | 40.34 | +1.972% | 316,518 | +43.753% |
| 2022-05-16 | 39.46 | 39.81 | 39.40 | 39.56 | -0.202% | 414,220 | +46.587% |
| 2022-05-13 | 38.94 | 40.01 | 38.94 | 39.64 | +1.929% | 500,997 | +46.292% |
| 2022-05-12 | 38.77 | 39.17 | 38.18 | 38.89 | +0.232% | 832,898 | +49.113% |
| 2022-05-11 | 39.05 | 39.71 | 38.75 | 38.80 | -1.747% | 998,750 | +49.459% |
| 2022-05-10 | 40.22 | 40.50 | 39.40 | 39.49 | -1.003% | 1,348,136 | +46.847% |
| 2022-05-09 | 40.85 | 41.05 | 39.40 | 39.89 | -2.446% | 1,126,692 | +45.375% |
| 2022-05-06 | 40.84 | 41.39 | 40.50 | 40.89 | +0.442% | 939,302 | +41.820% |
| 2022-05-05 | 40.17 | 41.06 | 40.08 | 40.71 | +0.568% | 773,115 | +42.447% |
| 2022-05-04 | 40.10 | 40.73 | 39.55 | 40.48 | +1.505% | 649,689 | +43.256% |
| 2022-05-03 | 40.00 | 40.45 | 39.85 | 39.88 | -0.375% | 664,903 | +45.411% |
| 2022-05-02 | 39.81 | 40.34 | 39.59 | 40.03 | +0.125% | 563,522 | +44.866% |
| 2022-04-29 | 40.40 | 40.72 | 39.85 | 39.98 | -0.942% | 635,585 | +45.048% |
| 2022-04-28 | 40.50 | 40.70 | 39.79 | 40.36 | -0.222% | 543,626 | +43.682% |
| 2022-04-27 | 39.92 | 40.99 | 39.92 | 40.45 | +0.597% | 1,127,435 | +43.362% |
| 2022-04-26 | 40.83 | 41.98 | 40.12 | 40.21 | -2.070% | 952,522 | +44.218% |
| 2022-04-25 | 41.00 | 41.13 | 40.48 | 41.06 | -0.194% | 755,438 | +41.232% |
| 2022-04-22 | 40.38 | 41.45 | 40.31 | 41.14 | -0.436% | 1,244,172 | +40.958% |
| 2022-04-21 | 42.14 | 42.15 | 41.23 | 41.32 | -1.619% | 816,146 | +40.344% |
| 2022-04-20 | 42.36 | 42.56 | 41.80 | 42.00 | -0.662% | 990,173 | +38.071% |
| 2022-04-19 | 42.42 | 43.00 | 42.19 | 42.28 | -0.471% | 706,981 | +37.157% |
| 2022-04-18 | 42.85 | 43.35 | 42.31 | 42.48 | -1.598% | 852,020 | +36.511% |
| 2022-04-14 | 43.14 | 43.53 | 42.66 | 43.17 | +0.232% | 1,114,541 | +34.329% |
| 2022-04-13 | 42.20 | 43.14 | 42.20 | 43.07 | +2.207% | 1,141,709 | +34.641% |
| 2022-04-12 | 42.05 | 42.63 | 42.00 | 42.14 | +0.309% | 942,088 | +37.613% |
| 2022-04-11 | 42.17 | 42.61 | 41.70 | 42.01 | -0.190% | 1,042,710 | +38.039% |
| 2022-04-08 | 42.91 | 43.23 | 42.06 | 42.09 | -2.411% | 1,146,025 | +37.776% |
| 2022-04-07 | 41.15 | 43.19 | 41.01 | 43.13 | +7.717% | 2,407,999 | +34.454% |
| 2022-04-06 | 40.12 | 40.17 | 39.66 | 40.04 | -0.546% | 1,096,143 | +44.830% |
| 2022-04-05 | 40.10 | 40.66 | 40.03 | 40.26 | +0.524% | 1,056,692 | +44.039% |
| 2022-04-04 | 40.31 | 40.33 | 39.17 | 40.05 | -0.373% | 974,593 | +44.794% |
| 2022-04-01 | 39.35 | 40.21 | 38.76 | 40.20 | +2.160% | 1,062,293 | +44.254% |
| 2022-03-31 | 39.01 | 39.47 | 38.74 | 39.35 | +0.897% | 740,104 | +47.370% |
| 2022-03-30 | 38.49 | 39.00 | 38.28 | 39.00 | +1.457% | 612,255 | +48.692% |
| 2022-03-29 | 38.68 | 39.03 | 38.00 | 38.44 | -1.259% | 966,625 | +50.858% |
| 2022-03-28 | 39.67 | 39.91 | 38.84 | 38.93 | -2.063% | 734,217 | +48.960% |
| 2022-03-25 | 39.90 | 40.20 | 39.40 | 39.75 | -0.376% | 787,034 | +45.887% |
| 2022-03-24 | 39.05 | 40.16 | 39.00 | 39.90 | +1.864% | 715,899 | +45.338% |
| 2022-03-23 | 40.24 | 40.77 | 38.98 | 39.17 | -2.441% | 990,479 | +48.047% |
| 2022-03-22 | 39.62 | 40.20 | 38.88 | 40.15 | +1.389% | 1,472,130 | +44.433% |
| 2022-03-21 | 39.37 | 40.20 | 39.03 | 39.60 | +0.840% | 977,574 | +46.439% |
| 2022-03-18 | 39.11 | 39.47 | 38.90 | 39.27 | +0.744% | 1,729,009 | +47.670% |
| 2022-03-17 | 38.00 | 39.18 | 37.97 | 38.98 | +2.795% | 1,441,405 | +48.769% |
| 2022-03-16 | 38.00 | 38.42 | 37.22 | 37.92 | +0.371% | 858,177 | +52.927% |
| 2022-03-15 | 38.19 | 38.19 | 37.57 | 37.78 | -0.918% | 752,792 | +53.494% |
| 2022-03-14 | 38.65 | 39.14 | 37.95 | 38.13 | -1.676% | 817,676 | +52.085% |
| 2022-03-11 | 37.76 | 39.09 | 37.56 | 38.78 | +2.511% | 1,583,801 | +49.536% |
| 2022-03-10 | 37.67 | 38.29 | 37.65 | 37.83 | -0.053% | 1,265,403 | +53.291% |
| 2022-03-09 | 38.76 | 39.02 | 37.41 | 37.85 | -1.943% | 1,189,565 | +53.210% |
| 2022-03-08 | 40.21 | 40.75 | 38.53 | 38.60 | -5.136% | 2,065,169 | +50.233% |
| 2022-03-07 | 39.40 | 40.74 | 39.19 | 40.69 | +3.722% | 2,245,371 | +42.517% |
| 2022-03-04 | 39.34 | 39.41 | 38.50 | 39.23 | -0.532% | 1,335,066 | +47.821% |
| 2022-03-03 | 39.75 | 40.00 | 39.16 | 39.44 | -0.655% | 1,020,902 | +47.033% |
| 2022-03-02 | 39.23 | 39.73 | 38.82 | 39.70 | +0.455% | 1,593,024 | +46.071% |
| 2022-03-01 | 38.89 | 39.64 | 38.77 | 39.52 | +1.987% | 1,478,057 | +46.736% |
| 2022-02-28 | 37.36 | 38.77 | 37.20 | 38.75 | +4.786% | 3,137,202 | +49.652% |
| 2022-02-25 | 37.00 | 37.17 | 36.20 | 36.98 | -0.054% | 1,072,229 | +56.814% |
| 2022-02-24 | 35.63 | 37.16 | 35.47 | 37.00 | +1.121% | 1,138,760 | +56.730% |
| 2022-02-23 | 37.00 | 37.45 | 36.09 | 36.59 | -1.242% | 1,131,216 | +58.486% |
| 2022-02-22 | 36.77 | 37.57 | 36.03 | 37.05 | +0.761% | 1,144,343 | +56.518% |
| 2022-02-18 | 37.48 | 38.04 | 36.55 | 36.77 | -1.921% | 1,632,544 | +57.710% |
| 2022-02-17 | 37.95 | 38.14 | 37.08 | 37.49 | -0.504% | 1,338,720 | +54.681% |
| 2022-02-16 | 37.57 | 38.05 | 37.20 | 37.68 | +0.480% | 1,857,005 | +53.901% |
| 2022-02-15 | 37.15 | 37.85 | 37.15 | 37.50 | +1.654% | 2,751,689 | +54.640% |
| 2022-02-14 | 38.11 | 38.60 | 35.79 | 36.89 | -5.604% | 4,651,161 | +57.197% |
| 2022-02-11 | 38.21 | 39.55 | 38.06 | 39.08 | +2.761% | 1,563,022 | +48.388% |
| 2022-02-10 | 37.87 | 38.42 | 37.87 | 38.03 | -0.445% | 1,044,960 | +52.485% |
| 2022-02-09 | 38.53 | 38.59 | 38.00 | 38.20 | +0.394% | 521,169 | +51.806% |
| 2022-02-08 | 37.66 | 38.37 | 37.51 | 38.05 | +2.893% | 1,561,995 | +52.405% |
| 2022-02-07 | 37.05 | 37.47 | 36.84 | 36.98 | -0.189% | 613,124 | +56.814% |
| 2022-02-04 | 37.50 | 37.50 | 36.84 | 37.05 | 0.000% | 1,597,088 | +56.518% |