Dark

FLT
FleetCor Technologies, Inc.
stock NYSE

Inactive

Mar 22, 2024

303.26USD-0.831%(-2.54)334,906

Pre-market

0.00USD-100.000%(-305.80)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-22	306.4000	306.5220	303.2000	303.2600	-0.831%	334,906	0.000%
2024-03-21	307.5000	309.3900	305.5500	305.8000	-0.147%	352,800	-0.831%
2024-03-20	306.9800	307.2400	302.7500	306.2500	-0.046%	394,717	-0.976%
2024-03-19	300.0000	307.2200	298.5600	306.3900	+2.328%	656,488	-1.022%
2024-03-18	296.0000	299.7600	296.0000	299.4200	+1.279%	330,062	+1.282%
2024-03-15	292.7300	297.4400	291.9100	295.6400	-0.088%	628,863	+2.577%
2024-03-14	298.9400	299.9700	294.4000	295.9000	-1.014%	452,846	+2.487%
2024-03-13	294.8900	299.6379	293.9900	298.9300	+1.446%	411,362	+1.448%
2024-03-12	294.8400	295.2500	292.1350	294.6700	+0.392%	407,591	+2.915%
2024-03-11	289.9900	293.9900	289.9900	293.5200	-0.173%	309,838	+3.318%
2024-03-08	293.0000	297.5799	292.4200	294.0300	+0.328%	594,752	+3.139%
2024-03-07	286.7700	293.1400	286.3097	293.0700	+2.745%	790,986	+3.477%
2024-03-06	282.6100	289.4100	281.2600	285.2400	+1.650%	561,444	+6.317%
2024-03-05	281.1200	285.9900	280.0500	280.6100	-0.376%	703,968	+8.072%
2024-03-04	284.2400	295.3000	280.9100	281.6700	+1.833%	988,397	+7.665%
2024-03-01	280.9000	281.4200	274.3000	276.6000	-0.956%	536,792	+9.638%
2024-02-29	277.5800	281.0900	276.2900	279.2700	+1.310%	602,273	+8.590%
2024-02-28	276.9800	277.3700	273.8800	275.6600	-1.038%	332,334	+10.012%
2024-02-27	278.3100	279.5200	276.1950	278.5500	+0.086%	344,499	+8.871%
2024-02-26	280.2700	282.8900	278.1500	278.3100	-1.028%	322,126	+8.965%
2024-02-23	277.0600	282.6100	277.0600	281.2000	+1.947%	453,579	+7.845%
2024-02-22	277.1000	277.2000	273.6750	275.8300	+0.558%	285,961	+9.945%
2024-02-21	274.2600	275.1700	272.0200	274.3000	+0.509%	416,195	+10.558%
2024-02-20	269.6400	273.0300	268.2900	272.9100	+0.475%	433,398	+11.121%
2024-02-16	275.0600	276.1900	269.0950	271.6200	-1.365%	419,924	+11.649%
2024-02-15	274.0500	277.0300	273.7000	275.3800	+1.101%	480,442	+10.124%
2024-02-14	270.3600	272.3900	267.8650	272.3800	+1.351%	470,656	+11.337%
2024-02-13	266.3700	269.9300	264.6800	268.7500	-0.816%	532,230	+12.841%
2024-02-12	273.4000	274.4700	266.9001	270.9600	-0.892%	654,752	+11.921%
2024-02-09	268.1200	275.5300	266.3700	273.4000	+3.123%	917,883	+10.922%
2024-02-08	270.5000	275.4500	259.2500	265.1200	-9.202%	1,436,919	+14.386%
2024-02-07	288.8500	293.7100	286.2900	291.9900	+1.742%	700,616	+3.860%
2024-02-06	290.8700	292.1450	285.2200	286.9900	-1.574%	716,976	+5.669%
2024-02-05	293.7300	295.4300	291.3900	291.5800	-1.477%	366,300	+4.006%
2024-02-02	292.9400	298.0685	292.9400	295.9500	+0.475%	244,542	+2.470%
2024-02-01	290.3200	295.2350	288.4400	294.5500	+1.593%	413,148	+2.957%
2024-01-31	296.6500	296.7000	289.3100	289.9300	-2.357%	449,131	+4.598%
2024-01-30	296.2700	298.4800	295.8600	296.9300	-0.114%	331,653	+2.132%
2024-01-29	292.6100	297.7800	292.4000	297.2700	+1.109%	393,314	+2.015%
2024-01-26	293.6300	296.5000	292.9750	294.0100	+0.071%	289,623	+3.146%
2024-01-25	288.8000	294.0350	288.8000	293.8000	+2.227%	439,579	+3.220%
2024-01-24	290.2000	290.2900	285.7700	287.4000	-0.367%	255,217	+5.518%
2024-01-23	288.3000	288.9500	285.4250	288.4600	+0.348%	253,896	+5.131%
2024-01-22	284.3200	288.1100	284.3200	287.4600	+1.626%	307,033	+5.496%
2024-01-19	279.1500	282.9450	276.7650	282.8600	+1.909%	297,896	+7.212%
2024-01-18	278.1600	280.1900	272.5800	277.5600	-0.133%	422,828	+9.259%
2024-01-17	281.2200	283.0050	277.1300	277.9300	-2.134%	439,621	+9.114%
2024-01-16	282.2000	284.1900	280.0400	283.9900	0.000%	324,749	+6.785%
2024-01-12	282.0700	284.0000	280.2500	283.9900	+1.614%	258,770	+6.785%
2024-01-11	280.9900	281.3200	277.5600	279.4800	-0.278%	238,198	+8.509%
2024-01-10	283.6700	283.9000	279.8200	280.2600	-1.209%	241,518	+8.207%
2024-01-09	282.6000	285.2000	282.0500	283.6900	-0.246%	263,872	+6.898%
2024-01-08	282.5800	284.7000	281.3500	284.3900	+1.293%	266,735	+6.635%
2024-01-05	279.7300	284.1800	278.9900	280.7600	-0.043%	351,521	+8.014%
2024-01-04	278.0100	282.2713	278.0100	280.8800	+0.677%	341,545	+7.968%
2024-01-03	278.7100	281.1300	275.5900	278.9900	-0.913%	535,331	+8.699%
2024-01-02	281.2600	282.4400	279.0700	281.5600	-0.372%	372,429	+7.707%
2023-12-29	282.5500	284.3900	281.4700	282.6100	+0.053%	350,853	+7.307%
2023-12-28	282.2500	283.8900	280.8800	282.4600	-0.184%	300,375	+7.364%
2023-12-27	279.9100	283.0300	278.0250	282.9800	+1.517%	346,477	+7.167%
2023-12-26	277.7200	279.2350	277.2450	278.7500	+0.479%	207,221	+8.793%
2023-12-22	278.5200	279.7000	275.7200	277.4200	+0.141%	425,647	+9.314%
2023-12-21	277.1300	278.1500	274.6400	277.0300	+0.680%	393,035	+9.468%
2023-12-20	277.6700	280.4900	274.0600	275.1600	-1.235%	496,414	+10.212%
2023-12-19	279.2600	281.4400	277.6850	278.6000	+0.234%	440,939	+8.851%
2023-12-18	278.7600	279.3650	274.7200	277.9500	+0.187%	764,497	+9.106%
2023-12-15	270.3300	278.0000	270.2900	277.4300	+1.959%	1,638,186	+9.310%
2023-12-14	267.7600	272.1200	267.1000	272.1000	+2.846%	641,252	+11.452%
2023-12-13	257.9200	264.8700	257.7200	264.5700	+2.459%	510,291	+14.624%
2023-12-12	258.5500	260.0050	258.0200	258.2200	-0.081%	358,463	+17.442%
2023-12-11	256.2100	260.5900	256.2100	258.4300	+0.914%	411,991	+17.347%
2023-12-08	255.6000	258.4100	254.6100	256.0900	+0.012%	546,414	+18.419%
2023-12-07	253.1600	257.1900	250.8100	256.0600	+1.923%	705,866	+18.433%
2023-12-06	253.3200	253.5900	250.2600	251.2300	+0.116%	511,067	+20.710%
2023-12-05	251.1000	252.8250	247.8700	250.9400	-0.262%	558,161	+20.850%
2023-12-04	249.3300	255.6300	249.3300	251.6000	-0.012%	737,209	+20.533%
2023-12-01	239.9600	251.8200	239.9600	251.6300	+4.628%	971,967	+20.518%
2023-11-30	237.9800	240.8900	236.1550	240.5000	+1.378%	558,355	+26.096%
2023-11-29	237.7400	240.4500	237.1000	237.2300	+0.897%	494,366	+27.834%
2023-11-28	231.9000	235.4500	231.3000	235.1200	+1.494%	421,264	+28.981%
2023-11-27	233.0400	234.0800	230.6800	231.6600	-1.004%	318,321	+30.907%
2023-11-24	233.7000	234.8000	233.6500	234.0100	+0.146%	110,220	+29.593%
2023-11-22	233.5000	234.3300	232.6400	233.6700	+0.469%	228,539	+29.781%
2023-11-21	234.5800	234.8300	232.5400	232.5800	-1.156%	224,075	+30.390%
2023-11-20	232.9200	235.4600	231.1300	235.3000	+1.070%	320,277	+28.882%
2023-11-17	234.0600	234.0600	231.0100	232.8100	+0.353%	377,690	+30.261%
2023-11-16	235.5500	237.1500	230.8300	231.9900	-1.641%	479,707	+30.721%
2023-11-15	233.6000	236.8200	233.2300	235.8600	+0.791%	444,270	+28.576%
2023-11-14	233.6000	235.2800	231.0600	234.0100	+2.125%	456,239	+29.593%
2023-11-13	229.9700	230.9500	228.5100	229.1400	-0.895%	472,397	+32.347%
2023-11-10	230.3300	232.8700	229.1101	231.2100	+1.075%	577,114	+31.162%
2023-11-09	233.0000	233.0000	221.3700	228.7500	-2.883%	933,281	+32.573%
2023-11-08	232.7100	236.5400	232.7100	235.5400	+0.904%	668,820	+28.751%
2023-11-07	233.1800	234.7900	231.6900	233.4300	+0.009%	656,230	+29.915%
2023-11-06	236.7200	237.1950	232.4550	233.4100	-1.373%	610,973	+29.926%
2023-11-03	239.3400	239.7850	236.3200	236.6600	0.000%	472,400	+28.142%
2023-11-02	231.5500	236.9500	230.8200	236.6600	+3.526%	532,551	+28.142%
2023-11-01	225.7700	228.8000	224.0750	228.6000	+1.523%	500,162	+32.660%
2023-10-31	223.1400	225.9280	222.6700	225.1700	+1.173%	640,576	+34.680%
2023-10-30	223.5600	224.8250	220.3900	222.5600	+0.297%	799,909	+36.260%
2023-10-27	228.9500	228.9500	221.4500	221.9000	-2.918%	655,610	+36.665%
2023-10-26	230.7200	234.8900	227.4900	228.5700	-1.005%	934,323	+32.677%
2023-10-25	238.1100	238.8050	230.3150	230.8900	-4.111%	533,621	+31.344%
2023-10-24	239.6100	242.9900	237.9600	240.7900	+1.036%	375,989	+25.944%
2023-10-23	237.6500	239.2200	236.8800	238.3200	-0.285%	337,824	+27.249%
2023-10-20	242.3600	242.4000	238.8800	239.0000	-1.227%	421,833	+26.887%
2023-10-19	247.7600	248.5350	241.2600	241.9700	-2.337%	314,423	+25.330%
2023-10-18	249.5500	250.0050	246.8700	247.7600	-1.546%	307,393	+22.401%
2023-10-17	248.8300	253.3800	248.6900	251.6500	+0.684%	501,915	+20.509%
2023-10-16	252.1100	252.7150	248.6400	249.9400	+0.208%	514,217	+21.333%
2023-10-13	248.9000	251.3600	247.1850	249.4200	+0.209%	330,899	+21.586%
2023-10-12	257.9500	257.9500	247.0600	248.9000	-2.865%	537,255	+21.840%
2023-10-11	260.7400	262.6600	254.7400	256.2400	-1.993%	418,590	+18.350%
2023-10-10	260.2500	264.4100	259.3700	261.4500	+0.701%	332,379	+15.992%
2023-10-09	250.3000	259.7600	250.3000	259.6300	+2.000%	353,354	+16.805%
2023-10-06	251.3800	257.1300	250.4600	254.5400	+0.980%	295,087	+19.140%
2023-10-05	250.0800	253.5300	249.2650	252.0700	+0.298%	320,712	+20.308%
2023-10-04	250.9600	253.4000	249.0800	251.3200	+0.621%	383,603	+20.667%
2023-10-03	253.7400	255.3800	247.2100	249.7700	-2.388%	255,379	+21.416%
2023-10-02	254.9400	257.4200	254.0800	255.8800	+0.211%	416,756	+18.516%
2023-09-29	260.0400	260.8000	254.5100	255.3400	-1.234%	452,063	+18.767%
2023-09-28	258.7100	260.5475	257.4250	258.5300	-0.127%	502,394	+17.302%
2023-09-27	262.6600	263.2300	256.4500	258.8600	-1.028%	409,984	+17.152%
2023-09-26	269.6300	270.4300	261.3700	261.5500	-3.583%	545,349	+15.947%
2023-09-25	268.7900	271.5700	268.3000	271.2700	+0.478%	349,728	+11.793%
2023-09-22	270.4900	271.5600	269.0600	269.9800	+0.011%	300,512	+12.327%
2023-09-21	273.1300	273.2200	268.0700	269.9500	-1.901%	417,637	+12.339%
2023-09-20	275.6300	278.3500	274.1900	275.1800	+0.314%	307,697	+10.204%
2023-09-19	275.7400	276.7700	273.9350	274.3200	-0.280%	409,190	+10.550%
2023-09-18	271.8100	275.4700	271.4600	275.0900	+0.817%	262,473	+10.240%
2023-09-15	271.9100	275.8200	271.1200	272.8600	-0.296%	657,791	+11.141%
2023-09-14	273.8500	275.0000	270.2200	273.6700	+0.507%	395,596	+10.812%
2023-09-13	272.1500	273.1800	270.3250	272.2900	+0.081%	336,400	+11.374%
2023-09-12	271.2200	274.2700	270.9200	272.0700	-0.213%	345,227	+11.464%
2023-09-11	273.8100	274.7700	270.3700	272.6500	+0.298%	318,967	+11.227%
2023-09-08	272.3100	274.6750	270.0700	271.8400	-0.085%	458,033	+11.558%
2023-09-07	274.1300	275.2300	271.8300	272.0700	-1.238%	391,383	+11.464%
2023-09-06	272.8700	275.6300	272.0700	275.4800	+0.842%	425,392	+10.084%
2023-09-05	272.0800	275.2390	271.0350	273.1800	+0.117%	450,915	+11.011%
2023-09-01	274.0200	275.6600	272.3100	272.8600	+0.416%	388,830	+11.141%
2023-08-31	273.0100	274.9300	271.6100	271.7300	-0.553%	416,530	+11.603%
2023-08-30	271.3600	274.4700	270.3900	273.2400	+0.571%	341,360	+10.987%
2023-08-29	270.0700	274.2300	269.5700	271.6900	+0.314%	469,642	+11.620%
2023-08-28	265.4000	271.9200	265.4000	270.8400	+2.111%	488,613	+11.970%
2023-08-25	263.3000	266.0350	261.9000	265.2400	+1.225%	341,088	+14.334%
2023-08-24	264.5500	266.8299	261.8100	262.0300	-0.938%	381,680	+15.735%
2023-08-23	262.6200	265.6500	260.3800	264.5100	+0.866%	540,204	+14.650%
2023-08-22	260.8100	264.6350	259.1100	262.2400	+1.624%	497,330	+15.642%
2023-08-21	261.8200	262.7500	257.9000	258.0500	-1.594%	502,841	+17.520%
2023-08-18	258.9700	263.9600	258.9700	262.2300	+0.084%	495,234	+15.647%
2023-08-17	265.5500	265.5700	262.0000	262.0100	-0.881%	364,924	+15.744%
2023-08-16	263.7000	265.2100	261.0700	264.3400	-0.064%	821,192	+14.723%
2023-08-15	266.8600	268.5800	264.3900	264.5100	-0.895%	622,277	+14.650%
2023-08-14	266.2100	267.1700	264.6900	266.9000	+0.512%	292,650	+13.623%
2023-08-11	267.4600	267.9700	263.9200	265.5400	-1.143%	493,361	+14.205%
2023-08-10	262.6200	272.3700	261.1100	268.6100	+3.296%	902,533	+12.900%
2023-08-09	252.0000	261.8000	248.5450	260.0400	+6.338%	723,527	+16.621%
2023-08-08	243.8400	245.0900	242.0834	244.5400	-0.908%	469,162	+24.012%
2023-08-07	246.9500	247.9900	246.0400	246.7800	+0.431%	357,512	+22.887%
2023-08-04	246.9700	249.6100	245.0300	245.7200	-0.518%	339,483	+23.417%
2023-08-03	243.0900	248.0600	241.4250	247.0000	+0.874%	341,748	+22.777%
2023-08-02	248.7500	249.4900	242.7600	244.8600	-2.470%	364,423	+23.850%
2023-08-01	247.8400	251.4300	246.7300	251.0600	+0.864%	237,286	+20.792%
2023-07-31	248.6200	250.6900	247.9000	248.9100	+0.700%	382,302	+21.835%
2023-07-28	248.0900	250.0300	246.2800	247.1800	+0.812%	419,591	+22.688%
2023-07-27	251.2400	252.3050	245.0300	245.1900	-2.303%	381,976	+23.684%
2023-07-26	250.8300	252.7000	249.5900	250.9700	-0.571%	332,245	+20.835%
2023-07-25	251.4200	253.8950	251.3400	252.4100	+0.278%	405,809	+20.146%
2023-07-24	252.8900	253.1078	250.1600	251.7100	-0.289%	447,931	+20.480%
2023-07-21	254.0500	254.0500	249.1650	252.4400	-0.284%	764,450	+20.132%
2023-07-20	255.2600	255.5400	250.5300	253.1600	-0.823%	851,912	+19.790%
2023-07-19	260.0700	261.2900	255.0600	255.2600	-1.721%	623,013	+18.804%
2023-07-18	258.9100	260.8350	258.4000	259.7300	+0.484%	441,638	+16.760%
2023-07-17	258.0400	260.6450	256.1000	258.4800	-0.197%	434,518	+17.324%
2023-07-14	262.1700	262.1700	258.8800	258.9900	-0.580%	394,475	+17.093%
2023-07-13	259.2700	263.7750	259.2600	260.5000	+1.016%	413,775	+16.415%
2023-07-12	259.5600	260.9900	256.9800	257.8800	-0.329%	305,376	+17.597%
2023-07-11	255.0700	259.1700	254.0100	258.7300	+0.944%	359,934	+17.211%
2023-07-10	253.6100	257.2600	253.0876	256.3100	+1.112%	354,031	+18.318%
2023-07-07	251.8200	255.3300	251.8200	253.4900	+1.372%	269,837	+19.634%
2023-07-06	248.7500	250.9600	245.7700	250.0600	-0.371%	321,737	+21.275%
2023-07-05	250.2800	252.6650	249.0700	250.9900	-0.978%	467,029	+20.826%
2023-07-03	251.2100	253.8000	251.2100	253.4700	+0.952%	198,210	+19.643%
2023-06-30	250.3400	252.4100	249.9200	251.0800	+1.222%	311,652	+20.782%
2023-06-29	246.1500	249.3800	245.9800	248.0500	+0.883%	279,225	+22.258%
2023-06-28	245.7000	246.0700	242.8550	245.8800	+0.085%	315,571	+23.337%
2023-06-27	240.0000	245.8600	239.1450	245.6700	+2.692%	371,211	+23.442%
2023-06-26	237.9100	241.0700	237.9100	239.2300	+0.281%	295,068	+26.765%
2023-06-23	238.3300	240.3700	237.5500	238.5600	-1.008%	594,242	+27.121%
2023-06-22	242.3000	242.6950	239.5900	240.9900	-0.839%	343,275	+25.839%
2023-06-21	241.2600	243.8200	241.1324	243.0300	+0.227%	381,645	+24.783%
2023-06-20	241.3800	243.4100	238.6600	242.4800	-0.472%	534,169	+25.066%
2023-06-16	246.5500	246.9486	241.3400	243.6300	-0.335%	672,717	+24.476%
2023-06-15	238.9800	245.3650	237.6100	244.4500	+1.943%	337,762	+24.058%
2023-06-14	241.7300	243.3400	236.9500	239.7900	-0.212%	586,927	+26.469%
2023-06-13	239.8200	241.7100	238.8500	240.3000	+0.430%	334,099	+26.201%
2023-06-12	238.8600	240.7200	237.8000	239.2700	-0.042%	251,643	+26.744%
2023-06-09	239.0400	240.2500	236.7000	239.3700	+0.449%	520,379	+26.691%
2023-06-08	237.4600	239.2800	234.4400	238.3000	+0.299%	306,546	+27.260%
2023-06-07	238.8400	240.6600	237.5900	237.5900	-0.273%	553,450	+27.640%
2023-06-06	232.3300	238.5700	231.9300	238.2400	+2.394%	370,484	+27.292%
2023-06-05	233.4400	234.4200	230.5301	232.6700	-0.924%	581,230	+30.339%
2023-06-02	231.5900	235.4600	229.3400	234.8400	+3.000%	604,746	+29.135%
2023-06-01	227.3200	229.9100	225.7700	228.0000	+0.640%	478,956	+33.009%
2023-05-31	229.4500	230.1200	221.2500	226.5500	-1.901%	1,442,371	+33.860%
2023-05-30	233.2300	235.3500	229.6700	230.9400	-1.202%	588,975	+31.315%
2023-05-26	232.7600	234.4600	231.1850	233.7500	+0.399%	357,815	+29.737%
2023-05-25	233.0300	233.2400	230.1050	232.8200	+0.155%	504,901	+30.255%
2023-05-24	235.0000	236.8300	230.4454	232.4600	-1.741%	552,361	+30.457%
2023-05-23	235.8100	240.6300	235.1000	236.5800	-0.471%	856,362	+28.185%
2023-05-22	233.8300	238.5800	232.3500	237.7000	+1.733%	612,522	+27.581%
2023-05-19	236.0300	236.6600	231.6500	233.6500	-0.511%	462,132	+29.792%
2023-05-18	231.4500	235.2100	230.0000	234.8500	+1.180%	381,884	+29.129%
2023-05-17	229.0900	233.4100	227.5950	232.1100	+2.468%	366,199	+30.654%
2023-05-16	229.0800	229.2800	226.2500	226.5200	-1.577%	308,522	+33.878%
2023-05-15	226.2200	230.3100	226.2200	230.1500	+1.370%	478,253	+31.766%
2023-05-12	227.7800	228.9800	225.1400	227.0400	-0.057%	267,548	+33.571%
2023-05-11	226.5600	228.7600	225.2300	227.1700	-0.456%	318,357	+33.495%
2023-05-10	233.1200	234.3600	225.9900	228.2100	-1.178%	574,227	+32.886%
2023-05-09	227.8200	231.2400	227.2300	230.9300	+0.483%	392,835	+31.321%
2023-05-08	232.8700	232.9200	228.0600	229.8200	-0.593%	528,130	+31.955%
2023-05-05	226.7600	232.2600	225.9350	231.1900	+3.394%	811,107	+31.173%
2023-05-04	223.1500	229.1300	219.7700	223.6000	+7.842%	1,675,530	+35.626%
2023-05-03	207.5000	212.2400	207.0900	207.3400	+0.121%	545,342	+46.262%
2023-05-02	211.2700	211.7300	204.0400	207.0900	-3.179%	1,060,367	+46.439%
2023-05-01	213.4700	216.2100	212.7300	213.8900	-0.014%	613,371	+41.783%
2023-04-28	211.2100	215.9250	210.2900	213.9200	+0.834%	567,918	+41.763%
2023-04-27	210.8000	212.2300	207.2900	212.1500	+1.241%	420,553	+42.946%
2023-04-26	208.7000	213.1800	207.9500	209.5500	+0.115%	529,419	+44.720%
2023-04-25	214.3700	215.0000	209.2600	209.3100	-3.209%	425,859	+44.886%
2023-04-24	216.7700	217.5700	214.8700	216.2500	-0.267%	457,223	+40.236%
2023-04-21	215.9000	216.9300	213.3000	216.8300	+0.361%	604,377	+39.861%
2023-04-20	217.2400	218.2300	214.9500	216.0500	-1.679%	385,956	+40.366%
2023-04-19	221.2600	221.2600	216.0300	219.7400	-1.067%	655,015	+38.009%
2023-04-18	222.7300	224.7800	220.5000	222.1100	+0.009%	562,617	+36.536%
2023-04-17	220.4000	222.5900	219.3000	222.0900	+0.402%	692,160	+36.548%
2023-04-14	221.1900	224.4700	218.4000	221.2000	+0.761%	342,847	+37.098%
2023-04-13	214.7700	220.1200	214.0450	219.5300	+2.589%	626,159	+38.141%
2023-04-12	217.8500	219.7700	212.9800	213.9900	-0.875%	539,462	+41.717%
2023-04-11	211.6500	216.4900	210.8800	215.8800	+2.595%	584,162	+40.476%
2023-04-10	206.3400	210.6100	205.8500	210.4200	+1.319%	495,091	+44.121%
2023-04-06	207.0000	208.8000	205.9000	207.6800	+0.101%	267,108	+46.023%
2023-04-05	205.5700	208.1600	204.6200	207.4700	+0.334%	555,367	+46.171%
2023-04-04	212.9500	213.1950	206.2400	206.7800	-2.264%	443,337	+46.658%
2023-04-03	210.1400	212.5300	209.7900	211.5700	+0.341%	451,310	+43.338%
2023-03-31	207.5300	211.2400	206.5700	210.8500	+2.573%	561,598	+43.827%
2023-03-30	209.9000	210.2200	204.5800	205.5600	-0.902%	421,570	+47.529%
2023-03-29	204.5900	207.6000	203.6300	207.4300	+2.566%	359,526	+46.199%
2023-03-28	202.7100	204.1300	201.6700	202.2400	-0.658%	381,137	+49.951%
2023-03-27	203.1300	206.0050	203.1300	203.5800	+1.374%	748,163	+48.964%
2023-03-24	196.6600	201.0100	194.6000	200.8200	+0.531%	532,545	+51.011%
2023-03-23	202.2400	206.5700	197.9800	199.7600	-1.187%	630,243	+51.812%
2023-03-22	209.2800	210.3150	201.9850	202.1600	-4.021%	860,441	+50.010%
2023-03-21	203.7800	214.0200	203.3228	210.6300	+5.802%	1,774,553	+43.978%
2023-03-20	192.3600	203.1200	191.7600	199.0800	+6.346%	1,501,557	+52.331%
2023-03-17	190.5400	191.6700	186.6100	187.2000	-2.480%	1,266,076	+61.998%
2023-03-16	187.5000	192.3900	185.0350	191.9600	+1.448%	397,330	+57.981%
2023-03-15	187.3900	191.5000	185.9300	189.2200	-2.504%	600,861	+60.268%
2023-03-14	194.4200	196.5300	191.5000	194.0800	+1.960%	573,096	+56.255%
2023-03-13	192.5600	194.0600	187.4350	190.3500	-2.823%	983,625	+59.317%
2023-03-10	203.6700	204.1300	194.1200	195.8800	-4.299%	740,756	+54.819%
2023-03-09	209.2800	211.5900	204.6000	204.6800	-2.044%	523,444	+48.163%
2023-03-08	208.6700	210.5600	206.6300	208.9500	-0.105%	505,377	+45.135%
2023-03-07	211.5300	213.2050	209.0700	209.1700	-1.232%	611,216	+44.983%
2023-03-06	214.7500	216.5450	211.7800	211.7800	-1.369%	601,283	+43.196%
2023-03-03	213.4100	215.6300	212.0550	214.7200	+1.045%	599,898	+41.235%
2023-03-02	213.2800	214.5100	210.4100	212.5000	-0.468%	930,136	+42.711%
2023-03-01	214.0500	215.9900	210.9000	213.5000	-0.601%	529,383	+42.042%
2023-02-28	210.2400	215.2000	209.5900	214.7900	+2.291%	972,544	+41.189%
2023-02-27	208.5400	212.9600	208.5400	209.9800	+1.552%	1,003,632	+44.423%
2023-02-24	206.1800	207.7350	202.2350	206.7700	-1.237%	676,719	+46.665%
2023-02-23	210.9800	210.9800	205.4600	209.3600	-0.029%	583,445	+44.851%
2023-02-22	210.1800	212.5100	207.9350	209.4200	-0.124%	599,826	+44.809%
2023-02-21	210.5700	212.4000	207.7800	209.6800	-1.826%	904,651	+44.630%
2023-02-17	212.7600	214.0700	210.0400	213.5800	-0.350%	713,799	+41.989%
2023-02-16	212.5000	216.4850	208.1300	214.3300	+1.492%	752,129	+41.492%
2023-02-15	207.5900	211.3190	205.7900	211.1800	+0.562%	422,984	+43.603%
2023-02-14	209.3900	210.9300	205.4400	210.0000	-0.162%	422,240	+44.410%
2023-02-13	207.0000	211.1200	206.1900	210.3400	+1.584%	607,238	+44.176%
2023-02-10	205.5300	208.6500	204.9500	207.0600	+1.505%	628,525	+46.460%
2023-02-09	216.1100	218.4000	203.0800	203.9900	-2.369%	1,315,818	+48.664%
2023-02-08	210.5100	212.6050	207.3700	208.9400	-2.076%	598,424	+45.142%
2023-02-07	210.0200	214.3400	208.8400	213.3700	+1.248%	523,873	+42.129%
2023-02-06	215.7500	217.4700	209.9100	210.7400	-3.419%	447,231	+43.902%
2023-02-03	217.9700	220.7100	216.2300	218.2000	-1.570%	487,537	+38.983%
2023-02-02	217.3800	224.3400	216.5100	221.6800	+3.405%	826,381	+36.801%
2023-02-01	207.6900	215.7800	207.1900	214.3800	+2.667%	476,673	+41.459%
2023-01-31	203.9000	208.8900	202.8300	208.8100	+3.880%	590,647	+45.233%
2023-01-30	201.8800	203.7400	200.8700	201.0100	-1.634%	342,191	+50.868%
2023-01-27	202.0000	205.5200	201.7000	204.3500	+1.058%	442,550	+48.402%
2023-01-26	202.4300	202.4300	198.6100	202.2100	+0.954%	224,539	+49.973%
2023-01-25	196.8600	200.9700	194.5900	200.3000	+0.366%	307,528	+51.403%
2023-01-24	199.8000	201.3400	198.7800	199.5700	-0.419%	334,041	+51.957%
2023-01-23	198.5100	201.7200	197.4800	200.4100	+0.856%	426,924	+51.320%
2023-01-20	193.8500	198.7900	192.9100	198.7100	+3.178%	370,806	+52.614%
2023-01-19	190.0300	193.2090	189.5500	192.5900	+0.396%	338,747	+57.464%
2023-01-18	195.9800	196.9200	191.3600	191.8300	-1.474%	342,660	+58.088%
2023-01-17	195.5900	197.6200	194.4900	194.7000	0.000%	496,671	+55.758%
2023-01-13	192.7100	195.2050	190.4700	194.7000	+0.093%	234,008	+55.758%
2023-01-12	196.0300	196.5600	193.6100	194.5200	-0.082%	403,978	+55.902%
2023-01-11	193.2700	194.7400	191.3600	194.6800	+1.433%	253,328	+55.774%
2023-01-10	190.3300	192.7900	189.3200	191.9300	+0.645%	414,582	+58.006%
2023-01-09	188.9000	192.7499	187.7900	190.7000	+1.864%	643,311	+59.025%
2023-01-06	182.6600	188.3300	180.8350	187.2100	+3.856%	416,380	+61.989%
2023-01-05	183.1400	184.3700	179.2100	180.2600	-2.393%	436,613	+68.235%
2023-01-04	185.3100	186.9200	183.1800	184.6800	+0.813%	568,273	+64.208%
2023-01-03	185.7600	187.6329	182.3500	183.1900	-0.267%	354,116	+65.544%
2022-12-30	183.6000	184.7100	182.0000	183.6800	-1.120%	243,198	+65.102%
2022-12-29	180.7700	186.3000	180.7700	185.7600	+3.493%	290,079	+63.254%
2022-12-28	181.6000	183.1000	179.4000	179.4900	-1.238%	257,204	+68.956%
2022-12-27	180.7700	182.6400	179.5200	181.7400	+0.287%	214,319	+66.865%
2022-12-23	177.0700	181.9100	177.0700	181.2200	+1.901%	300,026	+67.344%
2022-12-22	180.1500	180.1500	175.0800	177.8400	-2.205%	405,274	+70.524%
2022-12-21	180.0000	183.8000	179.7250	181.8500	+1.575%	433,503	+66.764%
2022-12-20	178.1900	181.1200	178.1900	179.0300	+0.039%	515,172	+69.391%
2022-12-19	181.2600	181.7400	178.6610	178.9600	-1.263%	537,231	+69.457%
2022-12-16	180.9600	182.6050	178.7700	181.2500	-0.723%	1,016,640	+67.316%
2022-12-15	187.6600	189.4200	181.2175	182.5700	-4.364%	822,459	+66.106%
2022-12-14	190.2700	194.3300	188.6700	190.9000	-0.167%	615,098	+58.858%
2022-12-13	196.5000	198.0500	190.3600	191.2200	+0.886%	408,660	+58.592%
2022-12-12	183.9200	189.9100	183.6440	189.5400	+3.320%	534,218	+59.998%
2022-12-09	183.0300	186.2600	182.1600	183.4500	-0.499%	697,692	+65.309%
2022-12-08	187.7300	189.1100	183.3800	184.3700	-1.110%	534,949	+64.484%
2022-12-07	185.5600	187.6150	183.6000	186.4400	+0.572%	586,543	+62.658%
2022-12-06	190.5700	191.3800	184.3200	185.3800	-3.069%	485,711	+63.588%
2022-12-05	192.1300	193.1100	189.6100	191.2500	-1.214%	471,116	+58.567%
2022-12-02	192.2900	194.3200	191.0600	193.6000	-1.365%	425,199	+56.643%
2022-12-01	197.1400	199.1800	194.7300	196.2800	+0.041%	396,251	+54.504%
2022-11-30	190.2700	196.4400	188.7950	196.2000	+3.155%	591,389	+54.567%
2022-11-29	187.3800	191.2900	187.3800	190.2000	+1.543%	406,433	+59.443%
2022-11-28	189.2500	190.2800	185.8500	187.3100	-2.280%	413,288	+61.903%
2022-11-25	190.3200	193.6300	189.4250	191.6800	+0.975%	228,237	+58.212%
2022-11-23	190.9200	191.6800	188.0700	189.8300	-0.820%	487,058	+59.753%
2022-11-22	190.5400	192.1800	188.9600	191.4000	+1.340%	549,322	+58.443%
2022-11-21	187.0800	189.2100	184.7600	188.8700	+0.223%	462,005	+60.565%
2022-11-18	190.8600	191.4200	186.7400	188.4500	+0.378%	461,167	+60.923%
2022-11-17	188.1900	189.4800	185.7200	187.7400	-2.341%	424,900	+61.532%
2022-11-16	194.0300	195.3500	191.6200	192.2400	-1.718%	381,057	+57.751%
2022-11-15	196.7100	198.4550	194.1800	195.6000	+1.447%	399,154	+55.041%
2022-11-14	196.9100	198.9800	192.2650	192.8100	-3.498%	536,316	+57.284%
2022-11-11	196.1700	202.6100	195.6400	199.8000	+2.672%	855,282	+51.782%
2022-11-10	188.1300	195.4000	187.2700	194.6000	+8.739%	1,148,542	+55.838%
2022-11-09	181.0800	181.9400	177.8900	178.9600	-1.881%	583,784	+69.457%
2022-11-08	181.8300	190.1700	180.8700	182.3900	+1.142%	1,076,162	+66.270%
2022-11-07	178.8700	180.5600	174.2200	180.3300	+1.784%	617,133	+68.169%
2022-11-04	174.9100	179.9050	174.1900	177.1700	+1.705%	780,104	+71.169%
2022-11-03	176.0500	182.5300	171.4450	174.2000	-2.289%	1,054,167	+74.087%
2022-11-02	185.7000	186.9405	178.0100	178.2800	-4.479%	706,571	+70.103%
2022-11-01	188.0100	189.9300	186.0100	186.6400	+0.279%	589,836	+62.484%
2022-10-31	188.3200	188.3200	184.9250	186.1200	-1.597%	505,786	+62.938%
2022-10-28	184.0400	190.3600	183.4900	189.1400	+2.978%	582,617	+60.336%
2022-10-27	180.7100	186.1100	180.3500	183.6700	+1.847%	803,361	+65.111%
2022-10-26	178.4200	182.7200	177.3100	180.3400	+1.320%	500,020	+68.160%
2022-10-25	174.8700	178.0800	174.8700	177.9900	+2.417%	616,006	+70.380%
2022-10-24	172.2700	175.1800	170.3700	173.7900	+1.948%	614,794	+74.498%
2022-10-21	163.7600	170.8800	161.6900	170.4700	+3.945%	1,043,332	+77.896%
2022-10-20	166.4200	168.6900	163.3400	164.0000	-2.078%	739,099	+84.915%
2022-10-19	170.3700	171.5900	167.0100	167.4800	-2.656%	636,564	+81.072%
2022-10-18	175.9900	176.9350	170.9075	172.0500	+0.192%	737,605	+76.263%
2022-10-17	171.1000	173.2800	171.1000	171.7200	+2.667%	399,189	+76.601%
2022-10-14	171.7100	173.7000	166.6400	167.2600	-1.877%	483,101	+81.311%
2022-10-13	164.8100	171.8100	163.3400	170.4600	+0.709%	517,207	+77.907%
2022-10-12	171.4000	173.1850	169.0600	169.2600	-1.122%	526,532	+79.168%
2022-10-11	174.5100	174.9500	169.7450	171.1800	-2.567%	723,332	+77.159%
2022-10-10	180.2500	180.2500	175.3000	175.6900	-2.172%	1,133,368	+72.611%
2022-10-07	180.0200	181.2800	178.0350	179.5900	-1.454%	1,135,618	+68.862%
2022-10-06	186.9100	187.9300	182.1100	182.2400	-2.572%	1,142,966	+66.407%
2022-10-05	185.7200	189.2000	184.7000	187.0500	-0.732%	1,116,196	+62.128%
2022-10-04	186.5900	191.7500	184.7150	188.4300	+3.363%	922,880	+60.940%
2022-10-03	179.2900	183.9300	177.5700	182.3000	+3.480%	1,267,797	+66.352%