HEP
Holly Energy Partners, L.P.
stockNYSE
InactiveNov 30, 2023
20.45USD-0.776%(-0.16)17,217,165
HEP Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2023-11-30 | 20.65 | 20.85 | 20.33 | 20.45 | -0.776% | 17,217,165 | 0.000% |
| 2023-11-29 | 21.09 | 21.26 | 20.46 | 20.61 | -1.810% | 2,228,605 | -0.776% |
| 2023-11-28 | 21.05 | 21.33 | 20.95 | 20.99 | -0.474% | 1,120,732 | -2.573% |
| 2023-11-27 | 20.95 | 21.17 | 20.87 | 21.09 | +0.381% | 1,095,702 | -3.035% |
| 2023-11-24 | 21.06 | 21.40 | 21.01 | 21.01 | -0.662% | 121,071 | -2.665% |
| 2023-11-22 | 20.69 | 21.17 | 20.62 | 21.15 | +0.955% | 316,922 | -3.310% |
| 2023-11-21 | 20.90 | 20.99 | 20.70 | 20.95 | -0.428% | 407,153 | -2.387% |
| 2023-11-20 | 20.92 | 21.20 | 20.89 | 21.04 | +0.718% | 825,407 | -2.804% |
| 2023-11-17 | 20.63 | 21.11 | 20.63 | 20.89 | +1.457% | 543,350 | -2.106% |
| 2023-11-16 | 21.00 | 21.09 | 20.40 | 20.59 | -2.602% | 213,584 | -0.680% |
| 2023-11-15 | 20.80 | 21.42 | 20.80 | 21.14 | +0.047% | 604,038 | -3.264% |
| 2023-11-14 | 20.91 | 21.30 | 20.91 | 21.13 | +1.246% | 446,787 | -3.218% |
| 2023-11-13 | 20.57 | 20.96 | 20.57 | 20.87 | +0.578% | 324,666 | -2.012% |
| 2023-11-10 | 20.50 | 20.81 | 20.41 | 20.75 | +1.966% | 503,389 | -1.446% |
| 2023-11-09 | 20.67 | 20.76 | 20.34 | 20.35 | -1.357% | 231,818 | +0.491% |
| 2023-11-08 | 20.73 | 20.89 | 20.60 | 20.63 | -1.055% | 360,323 | -0.873% |
| 2023-11-07 | 21.11 | 21.11 | 20.68 | 20.85 | -2.342% | 294,614 | -1.918% |
| 2023-11-06 | 21.65 | 21.84 | 21.34 | 21.35 | -0.651% | 261,255 | -4.215% |
| 2023-11-03 | 22.00 | 22.00 | 21.23 | 21.49 | -2.185% | 640,735 | -4.839% |
| 2023-11-02 | 21.55 | 22.28 | 21.50 | 21.97 | +2.808% | 335,485 | -6.919% |
| 2023-11-01 | 21.20 | 21.72 | 21.17 | 21.37 | +0.565% | 356,912 | -4.305% |
| 2023-10-31 | 20.61 | 21.26 | 20.58 | 21.25 | +2.955% | 262,156 | -3.765% |
| 2023-10-30 | 20.79 | 20.90 | 20.42 | 20.64 | +0.194% | 339,734 | -0.921% |
| 2023-10-27 | 20.73 | 20.73 | 20.24 | 20.60 | -2.416% | 332,291 | -0.728% |
| 2023-10-26 | 20.91 | 21.20 | 20.60 | 21.11 | +0.524% | 298,209 | -3.126% |
| 2023-10-25 | 21.43 | 21.50 | 21.00 | 21.00 | -1.408% | 249,174 | -2.619% |
| 2023-10-24 | 21.65 | 21.71 | 21.30 | 21.30 | -1.022% | 154,987 | -3.991% |
| 2023-10-23 | 21.67 | 21.67 | 21.31 | 21.52 | -0.646% | 347,044 | -4.972% |
| 2023-10-20 | 21.97 | 21.99 | 21.66 | 21.66 | -1.276% | 530,902 | -5.586% |
| 2023-10-19 | 22.09 | 22.20 | 21.87 | 21.94 | -0.679% | 232,520 | -6.791% |
| 2023-10-18 | 21.71 | 22.14 | 21.56 | 22.09 | +2.601% | 419,446 | -7.424% |
| 2023-10-17 | 21.32 | 21.69 | 21.32 | 21.53 | +0.796% | 659,203 | -5.016% |
| 2023-10-16 | 20.97 | 21.41 | 20.97 | 21.36 | +2.299% | 364,381 | -4.260% |
| 2023-10-13 | 21.08 | 21.12 | 20.86 | 20.88 | +0.578% | 545,411 | -2.059% |
| 2023-10-12 | 21.09 | 21.09 | 20.64 | 20.76 | -1.378% | 929,250 | -1.493% |
| 2023-10-11 | 20.98 | 21.13 | 20.76 | 21.05 | -0.473% | 773,533 | -2.850% |
| 2023-10-10 | 20.76 | 21.21 | 20.76 | 21.15 | +1.683% | 323,924 | -3.310% |
| 2023-10-09 | 20.74 | 20.90 | 20.42 | 20.80 | +1.463% | 395,403 | -1.683% |
| 2023-10-06 | 20.69 | 20.74 | 20.44 | 20.50 | -0.485% | 323,407 | -0.244% |
| 2023-10-05 | 20.28 | 20.73 | 20.28 | 20.60 | +0.537% | 373,848 | -0.728% |
| 2023-10-04 | 20.96 | 20.96 | 20.24 | 20.49 | -2.937% | 374,695 | -0.195% |
| 2023-10-03 | 21.57 | 21.61 | 20.82 | 21.11 | -3.165% | 540,541 | -3.126% |
| 2023-10-02 | 21.92 | 22.06 | 21.67 | 21.80 | -0.729% | 515,852 | -6.193% |
| 2023-09-29 | 22.51 | 22.53 | 21.89 | 21.96 | -2.530% | 578,559 | -6.876% |
| 2023-09-28 | 22.08 | 22.61 | 22.01 | 22.53 | +1.486% | 401,475 | -9.232% |
| 2023-09-27 | 22.19 | 22.35 | 21.99 | 22.20 | +1.231% | 220,300 | -7.883% |
| 2023-09-26 | 22.22 | 22.23 | 21.88 | 21.93 | -2.447% | 798,020 | -6.749% |
| 2023-09-25 | 22.08 | 22.58 | 22.00 | 22.48 | +1.125% | 946,655 | -9.030% |
| 2023-09-22 | 22.85 | 22.93 | 22.11 | 22.23 | -2.114% | 2,437,915 | -8.007% |
| 2023-09-21 | 22.63 | 23.36 | 22.49 | 22.71 | +1.339% | 582,645 | -9.952% |
| 2023-09-20 | 22.59 | 22.81 | 22.41 | 22.41 | -1.147% | 1,078,824 | -8.746% |
| 2023-09-19 | 23.15 | 23.15 | 22.50 | 22.67 | -1.563% | 406,630 | -9.793% |
| 2023-09-18 | 22.81 | 23.25 | 22.78 | 23.03 | +1.948% | 287,239 | -11.203% |
| 2023-09-15 | 22.87 | 22.96 | 22.59 | 22.59 | -2.038% | 574,087 | -9.473% |
| 2023-09-14 | 23.43 | 23.47 | 23.02 | 23.06 | -0.945% | 215,539 | -11.318% |
| 2023-09-13 | 23.49 | 23.49 | 23.12 | 23.28 | -0.300% | 175,367 | -12.156% |
| 2023-09-12 | 23.30 | 23.50 | 23.14 | 23.35 | +0.301% | 204,617 | -12.420% |
| 2023-09-11 | 23.36 | 23.62 | 23.09 | 23.28 | +0.302% | 303,517 | -12.156% |
| 2023-09-08 | 22.50 | 23.27 | 22.45 | 23.21 | +3.431% | 417,960 | -11.891% |
| 2023-09-07 | 22.20 | 22.45 | 22.20 | 22.44 | +1.264% | 249,982 | -8.868% |
| 2023-09-06 | 21.98 | 22.16 | 21.68 | 22.16 | +0.453% | 325,977 | -7.717% |
| 2023-09-05 | 21.86 | 22.25 | 21.78 | 22.06 | +0.777% | 448,825 | -7.298% |
| 2023-09-01 | 21.47 | 21.98 | 21.47 | 21.89 | +2.770% | 327,787 | -6.578% |
| 2023-08-31 | 21.48 | 21.48 | 21.25 | 21.30 | -0.930% | 304,532 | -3.991% |
| 2023-08-30 | 21.74 | 21.81 | 21.47 | 21.50 | -0.784% | 203,871 | -4.884% |
| 2023-08-29 | 21.60 | 21.77 | 21.54 | 21.67 | -0.138% | 297,711 | -5.630% |
| 2023-08-28 | 21.75 | 22.03 | 21.62 | 21.70 | -1.004% | 375,253 | -5.760% |
| 2023-08-25 | 21.45 | 22.13 | 21.45 | 21.92 | +1.811% | 292,886 | -6.706% |
| 2023-08-24 | 21.20 | 21.66 | 21.20 | 21.53 | +0.843% | 1,199,279 | -5.016% |
| 2023-08-23 | 21.50 | 21.71 | 21.20 | 21.35 | -1.703% | 305,577 | -4.215% |
| 2023-08-22 | 21.65 | 21.92 | 21.59 | 21.72 | -0.458% | 423,702 | -5.847% |
| 2023-08-21 | 22.03 | 22.11 | 21.57 | 21.82 | -1.043% | 502,626 | -6.279% |
| 2023-08-18 | 21.75 | 22.10 | 21.73 | 22.05 | +1.193% | 1,047,001 | -7.256% |
| 2023-08-17 | 21.93 | 22.00 | 21.68 | 21.79 | +0.276% | 902,299 | -6.150% |
| 2023-08-16 | 21.29 | 22.29 | 21.21 | 21.73 | +2.019% | 3,476,682 | -5.890% |
| 2023-08-15 | 21.38 | 21.42 | 21.07 | 21.30 | -1.160% | 529,369 | -3.991% |
| 2023-08-14 | 21.75 | 21.84 | 21.43 | 21.55 | -0.874% | 251,428 | -5.104% |
| 2023-08-11 | 21.44 | 21.76 | 21.44 | 21.74 | +1.399% | 344,253 | -5.934% |
| 2023-08-10 | 21.46 | 21.81 | 21.35 | 21.44 | -0.186% | 208,532 | -4.618% |
| 2023-08-09 | 20.87 | 21.72 | 20.83 | 21.48 | +2.923% | 833,579 | -4.795% |
| 2023-08-08 | 19.81 | 20.96 | 19.39 | 20.87 | +5.351% | 2,293,471 | -2.012% |
| 2023-08-07 | 19.77 | 20.17 | 19.60 | 19.81 | +0.304% | 1,756,358 | +3.231% |
| 2023-08-04 | 19.44 | 20.46 | 19.44 | 19.75 | +2.332% | 882,332 | +3.544% |
| 2023-08-03 | 18.75 | 20.13 | 18.06 | 19.30 | -2.771% | 712,882 | +5.959% |
| 2023-08-02 | 19.63 | 20.05 | 19.63 | 19.85 | -1.145% | 219,760 | +3.023% |
| 2023-08-01 | 19.35 | 20.08 | 19.31 | 20.08 | +2.974% | 266,183 | +1.843% |
| 2023-07-31 | 19.05 | 19.56 | 19.05 | 19.50 | +1.668% | 334,076 | +4.872% |
| 2023-07-28 | 18.80 | 19.24 | 18.73 | 19.18 | -0.364% | 389,946 | +6.621% |
| 2023-07-27 | 19.65 | 19.65 | 19.07 | 19.25 | -0.671% | 329,730 | +6.234% |
| 2023-07-26 | 19.37 | 19.68 | 19.29 | 19.38 | +0.052% | 216,332 | +5.521% |
| 2023-07-25 | 19.54 | 19.57 | 19.28 | 19.37 | -0.360% | 124,834 | +5.576% |
| 2023-07-24 | 18.95 | 19.69 | 18.95 | 19.44 | +2.478% | 215,666 | +5.195% |
| 2023-07-21 | 18.81 | 19.16 | 18.63 | 18.97 | +0.424% | 168,285 | +7.802% |
| 2023-07-20 | 18.96 | 19.06 | 18.75 | 18.89 | +0.425% | 81,962 | +8.258% |
| 2023-07-19 | 18.82 | 19.02 | 18.77 | 18.81 | 0.000% | 132,408 | +8.719% |
| 2023-07-18 | 18.65 | 19.07 | 18.65 | 18.81 | +0.588% | 95,505 | +8.719% |
| 2023-07-17 | 18.80 | 18.80 | 18.29 | 18.70 | -0.901% | 49,745 | +9.358% |
| 2023-07-14 | 19.07 | 19.07 | 18.64 | 18.87 | -1.049% | 94,159 | +8.373% |
| 2023-07-13 | 19.16 | 19.16 | 18.99 | 19.07 | -0.262% | 48,744 | +7.236% |
| 2023-07-12 | 19.12 | 19.41 | 18.96 | 19.12 | +0.473% | 153,433 | +6.956% |
| 2023-07-11 | 18.77 | 19.08 | 18.68 | 19.03 | +1.983% | 120,515 | +7.462% |
| 2023-07-10 | 18.67 | 18.72 | 18.54 | 18.66 | +0.377% | 107,982 | +9.593% |
| 2023-07-07 | 18.32 | 18.71 | 18.32 | 18.59 | +1.529% | 69,619 | +10.005% |
| 2023-07-06 | 18.45 | 18.45 | 18.02 | 18.31 | -0.651% | 142,823 | +11.688% |
| 2023-07-05 | 18.62 | 18.76 | 18.36 | 18.43 | -0.967% | 106,959 | +10.960% |
| 2023-07-03 | 18.55 | 18.83 | 18.53 | 18.61 | +0.595% | 74,198 | +9.887% |
| 2023-06-30 | 18.46 | 18.58 | 18.27 | 18.50 | +0.162% | 138,010 | +10.541% |
| 2023-06-29 | 18.12 | 18.47 | 18.04 | 18.47 | +2.214% | 170,540 | +10.720% |
| 2023-06-28 | 17.84 | 18.07 | 17.66 | 18.07 | +1.289% | 148,028 | +13.171% |
| 2023-06-27 | 17.70 | 17.85 | 17.64 | 17.84 | +0.734% | 59,419 | +14.630% |
| 2023-06-26 | 17.28 | 17.80 | 17.28 | 17.71 | +2.075% | 191,831 | +15.471% |
| 2023-06-23 | 17.73 | 17.84 | 17.30 | 17.35 | -2.364% | 66,609 | +17.867% |
| 2023-06-22 | 18.19 | 18.19 | 17.71 | 17.77 | -2.577% | 139,101 | +15.082% |
| 2023-06-21 | 17.97 | 18.36 | 17.97 | 18.24 | +1.559% | 126,541 | +12.116% |
| 2023-06-20 | 18.32 | 18.32 | 17.90 | 17.96 | -2.072% | 142,335 | +13.864% |
| 2023-06-16 | 18.49 | 18.64 | 18.01 | 18.34 | -1.345% | 992,052 | +11.505% |
| 2023-06-15 | 18.27 | 18.60 | 18.16 | 18.59 | +2.312% | 419,742 | +10.005% |
| 2023-06-14 | 18.12 | 18.29 | 17.88 | 18.17 | +0.888% | 235,666 | +12.548% |
| 2023-06-13 | 18.05 | 18.52 | 17.86 | 18.01 | -0.497% | 192,209 | +13.548% |
| 2023-06-12 | 18.09 | 18.30 | 17.73 | 18.10 | +0.111% | 175,917 | +12.983% |
| 2023-06-09 | 18.39 | 18.75 | 18.06 | 18.08 | -1.364% | 154,639 | +13.108% |
| 2023-06-08 | 18.25 | 18.49 | 18.12 | 18.33 | +0.438% | 177,400 | +11.566% |
| 2023-06-07 | 17.85 | 18.44 | 17.68 | 18.25 | +1.955% | 443,941 | +12.055% |
| 2023-06-06 | 17.67 | 18.14 | 17.37 | 17.90 | +1.302% | 158,848 | +14.246% |
| 2023-06-05 | 17.80 | 17.82 | 17.45 | 17.67 | +0.341% | 124,909 | +15.733% |
| 2023-06-02 | 17.41 | 17.81 | 17.23 | 17.61 | +1.733% | 229,961 | +16.127% |
| 2023-06-01 | 17.28 | 17.47 | 17.09 | 17.31 | +0.815% | 95,975 | +18.140% |
| 2023-05-31 | 17.22 | 17.42 | 17.01 | 17.17 | -1.009% | 481,399 | +19.103% |
| 2023-05-30 | 17.49 | 17.50 | 17.16 | 17.34 | -0.431% | 5,443 | +17.901% |
| 2023-05-26 | 17.51 | 17.73 | 17.41 | 17.42 | -0.514% | 311,148 | +17.394% |
| 2023-05-25 | 17.64 | 17.65 | 17.27 | 17.51 | -1.073% | 153,187 | +16.790% |
| 2023-05-24 | 17.85 | 17.85 | 17.47 | 17.70 | -0.785% | 389,092 | +15.537% |
| 2023-05-23 | 17.57 | 18.14 | 17.47 | 17.84 | +1.885% | 279,931 | +14.630% |
| 2023-05-22 | 17.08 | 17.62 | 17.01 | 17.51 | +2.159% | 157,463 | +16.790% |
| 2023-05-19 | 17.12 | 17.25 | 17.03 | 17.14 | +0.175% | 103,153 | +19.312% |
| 2023-05-18 | 16.80 | 17.17 | 16.65 | 17.11 | +1.603% | 128,473 | +19.521% |
| 2023-05-17 | 16.65 | 16.95 | 16.41 | 16.84 | +0.959% | 130,400 | +21.437% |
| 2023-05-16 | 16.75 | 17.00 | 16.56 | 16.68 | -0.714% | 160,208 | +22.602% |
| 2023-05-15 | 16.40 | 16.87 | 16.37 | 16.80 | +2.066% | 171,547 | +21.726% |
| 2023-05-12 | 16.56 | 16.56 | 16.37 | 16.46 | -0.242% | 137,202 | +24.241% |
| 2023-05-11 | 16.32 | 16.52 | 16.31 | 16.50 | +0.733% | 1,153,557 | +23.939% |
| 2023-05-10 | 16.27 | 16.40 | 16.10 | 16.38 | +0.245% | 139,395 | +24.847% |
| 2023-05-09 | 16.09 | 16.44 | 16.09 | 16.34 | +1.114% | 96,007 | +25.153% |
| 2023-05-08 | 16.34 | 16.55 | 16.03 | 16.16 | -1.403% | 127,339 | +26.547% |
| 2023-05-05 | 16.22 | 16.45 | 16.15 | 16.39 | +2.246% | 225,290 | +24.771% |
| 2023-05-04 | 16.75 | 16.86 | 15.51 | 16.03 | +0.691% | 272,909 | +27.573% |
| 2023-05-03 | 16.22 | 16.31 | 15.87 | 15.92 | -1.302% | 90,391 | +28.455% |
| 2023-05-02 | 16.45 | 16.50 | 16.05 | 16.13 | -1.826% | 139,852 | +26.782% |
| 2023-05-01 | 16.64 | 16.77 | 16.43 | 16.43 | -1.381% | 62,037 | +24.467% |
| 2023-04-28 | 16.32 | 16.68 | 16.32 | 16.66 | -1.362% | 81,460 | +22.749% |
| 2023-04-27 | 16.71 | 17.00 | 16.71 | 16.89 | +1.198% | 104,783 | +21.078% |
| 2023-04-26 | 16.89 | 16.95 | 16.55 | 16.69 | -0.714% | 127,127 | +22.528% |
| 2023-04-25 | 17.17 | 17.28 | 16.75 | 16.81 | -1.983% | 92,395 | +21.654% |
| 2023-04-24 | 17.19 | 17.39 | 17.11 | 17.15 | +0.528% | 146,453 | +19.242% |
| 2023-04-21 | 17.11 | 17.31 | 17.03 | 17.06 | +0.117% | 87,436 | +19.871% |
| 2023-04-20 | 17.08 | 17.26 | 16.91 | 17.04 | -0.873% | 139,624 | +20.012% |
| 2023-04-19 | 17.23 | 17.43 | 17.12 | 17.19 | -0.693% | 148,736 | +18.965% |
| 2023-04-18 | 17.43 | 17.47 | 17.25 | 17.31 | -0.403% | 41,997 | +18.140% |
| 2023-04-17 | 17.48 | 17.48 | 17.31 | 17.38 | -0.058% | 42,811 | +17.664% |
| 2023-04-14 | 17.33 | 17.47 | 17.18 | 17.39 | +0.173% | 42,511 | +17.596% |
| 2023-04-13 | 17.21 | 17.50 | 17.10 | 17.36 | +0.347% | 77,178 | +17.800% |
| 2023-04-12 | 17.50 | 17.50 | 17.22 | 17.30 | -0.575% | 49,842 | +18.208% |
| 2023-04-11 | 17.11 | 17.42 | 16.91 | 17.40 | +2.113% | 87,584 | +17.529% |
| 2023-04-10 | 17.14 | 17.38 | 16.90 | 17.04 | -0.059% | 52,734 | +20.012% |
| 2023-04-06 | 17.20 | 17.20 | 17.01 | 17.05 | +0.235% | 58,517 | +19.941% |
| 2023-04-05 | 17.30 | 17.42 | 17.00 | 17.01 | -1.619% | 97,826 | +20.223% |
| 2023-04-04 | 17.79 | 17.92 | 17.12 | 17.29 | -2.261% | 100,147 | +18.276% |
| 2023-04-03 | 17.61 | 17.96 | 17.61 | 17.69 | +1.842% | 119,730 | +15.602% |
| 2023-03-31 | 17.64 | 17.64 | 17.37 | 17.37 | -0.686% | 106,831 | +17.732% |
| 2023-03-30 | 17.57 | 17.80 | 17.45 | 17.49 | -0.399% | 86,814 | +16.924% |
| 2023-03-29 | 17.65 | 17.70 | 17.56 | 17.56 | +0.057% | 46,142 | +16.458% |
| 2023-03-28 | 17.40 | 17.62 | 17.34 | 17.55 | +0.458% | 138,763 | +16.524% |
| 2023-03-27 | 17.14 | 17.54 | 17.14 | 17.47 | +1.985% | 50,751 | +17.058% |
| 2023-03-24 | 16.92 | 17.19 | 16.84 | 17.13 | +0.646% | 84,144 | +19.381% |
| 2023-03-23 | 17.26 | 17.46 | 16.86 | 17.02 | -1.390% | 105,130 | +20.153% |
| 2023-03-22 | 17.61 | 17.61 | 17.23 | 17.26 | -2.043% | 85,913 | +18.482% |
| 2023-03-21 | 17.60 | 17.84 | 17.59 | 17.62 | +1.032% | 72,547 | +16.061% |
| 2023-03-20 | 17.69 | 17.83 | 17.36 | 17.44 | -0.965% | 105,309 | +17.259% |
| 2023-03-17 | 17.43 | 17.63 | 17.24 | 17.61 | +0.917% | 278,452 | +16.127% |
| 2023-03-16 | 17.55 | 17.55 | 17.12 | 17.45 | -0.965% | 240,652 | +17.192% |
| 2023-03-15 | 17.81 | 17.92 | 17.61 | 17.62 | -2.759% | 179,717 | +16.061% |
| 2023-03-14 | 18.25 | 18.54 | 17.98 | 18.12 | -0.165% | 58,807 | +12.859% |
| 2023-03-13 | 18.02 | 18.60 | 17.78 | 18.15 | -0.055% | 136,086 | +12.672% |
| 2023-03-10 | 18.07 | 18.25 | 17.97 | 18.16 | +0.331% | 105,486 | +12.610% |
| 2023-03-09 | 18.05 | 18.35 | 18.05 | 18.10 | +0.667% | 167,328 | +12.983% |
| 2023-03-08 | 18.25 | 18.29 | 17.94 | 17.98 | -1.425% | 161,358 | +13.737% |
| 2023-03-07 | 18.17 | 18.39 | 18.11 | 18.24 | -0.273% | 88,922 | +12.116% |
| 2023-03-06 | 18.37 | 18.50 | 18.26 | 18.29 | -0.327% | 69,160 | +11.810% |
| 2023-03-03 | 18.31 | 18.58 | 18.02 | 18.35 | +0.438% | 152,039 | +11.444% |
| 2023-03-02 | 17.95 | 18.29 | 17.52 | 18.27 | +1.783% | 273,552 | +11.932% |
| 2023-03-01 | 18.05 | 18.46 | 17.94 | 17.95 | -0.719% | 137,368 | +13.928% |
| 2023-02-28 | 18.02 | 18.23 | 17.91 | 18.08 | +0.166% | 303,279 | +13.108% |
| 2023-02-27 | 18.21 | 18.49 | 18.05 | 18.05 | -1.042% | 215,387 | +13.296% |
| 2023-02-24 | 18.97 | 18.97 | 18.24 | 18.24 | +0.165% | 173,998 | +12.116% |
| 2023-02-23 | 18.64 | 18.66 | 18.21 | 18.21 | -1.301% | 96,375 | +12.301% |
| 2023-02-22 | 18.25 | 18.66 | 18.22 | 18.45 | +1.096% | 106,957 | +10.840% |
| 2023-02-21 | 18.56 | 18.59 | 18.06 | 18.25 | -1.564% | 107,385 | +12.055% |
| 2023-02-17 | 18.60 | 18.71 | 18.42 | 18.54 | -0.909% | 46,512 | +10.302% |
| 2023-02-16 | 18.81 | 19.11 | 18.59 | 18.71 | -0.848% | 98,331 | +9.300% |
| 2023-02-15 | 18.99 | 18.99 | 18.76 | 18.87 | -1.565% | 94,815 | +8.373% |
| 2023-02-14 | 18.75 | 19.18 | 18.75 | 19.17 | +1.914% | 117,850 | +6.677% |
| 2023-02-13 | 18.74 | 18.99 | 18.63 | 18.81 | +0.696% | 52,761 | +8.719% |
| 2023-02-10 | 18.45 | 18.72 | 18.45 | 18.68 | +1.909% | 87,449 | +9.475% |
| 2023-02-09 | 18.46 | 18.68 | 18.27 | 18.33 | -0.865% | 122,870 | +11.566% |
| 2023-02-08 | 18.49 | 18.57 | 18.16 | 18.49 | -0.162% | 91,285 | +10.600% |
| 2023-02-07 | 18.49 | 18.64 | 18.16 | 18.52 | 0.000% | 104,170 | +10.421% |
| 2023-02-06 | 18.46 | 18.58 | 18.16 | 18.52 | +0.162% | 158,298 | +10.421% |
| 2023-02-03 | 18.91 | 18.92 | 18.44 | 18.49 | -1.806% | 147,698 | +10.600% |
| 2023-02-02 | 18.81 | 19.00 | 18.52 | 18.83 | +0.965% | 92,326 | +8.603% |
| 2023-02-01 | 18.90 | 18.93 | 18.54 | 18.65 | -1.113% | 101,573 | +9.651% |
| 2023-01-31 | 18.63 | 18.87 | 18.56 | 18.86 | +1.507% | 96,689 | +8.431% |
| 2023-01-30 | 18.84 | 19.13 | 18.43 | 18.58 | -2.569% | 140,443 | +10.065% |
| 2023-01-27 | 19.31 | 19.33 | 18.97 | 19.07 | -3.296% | 259,466 | +7.236% |
| 2023-01-26 | 19.47 | 19.73 | 19.37 | 19.72 | +1.702% | 154,390 | +3.702% |
| 2023-01-25 | 19.55 | 19.55 | 19.00 | 19.39 | -1.323% | 65,403 | +5.467% |
| 2023-01-24 | 19.80 | 19.80 | 19.38 | 19.65 | -0.254% | 40,361 | +4.071% |
| 2023-01-23 | 19.63 | 19.85 | 19.37 | 19.70 | +1.026% | 160,938 | +3.807% |
| 2023-01-20 | 19.33 | 19.53 | 19.25 | 19.50 | +0.309% | 67,306 | +4.872% |
| 2023-01-19 | 19.27 | 19.49 | 19.03 | 19.44 | +0.987% | 39,638 | +5.195% |
| 2023-01-18 | 19.49 | 19.49 | 19.17 | 19.25 | -0.671% | 51,240 | +6.234% |
| 2023-01-17 | 19.29 | 19.39 | 19.09 | 19.38 | +0.937% | 85,994 | +5.521% |
| 2023-01-13 | 19.14 | 19.25 | 19.14 | 19.20 | -0.104% | 28,992 | +6.510% |
| 2023-01-12 | 18.93 | 19.36 | 18.93 | 19.22 | +0.998% | 135,631 | +6.400% |
| 2023-01-11 | 18.77 | 19.03 | 18.75 | 19.03 | +1.602% | 106,470 | +7.462% |
| 2023-01-10 | 19.03 | 19.03 | 18.73 | 18.73 | -1.109% | 340,510 | +9.183% |
| 2023-01-09 | 19.55 | 19.56 | 18.78 | 18.94 | -0.786% | 119,249 | +7.973% |
| 2023-01-06 | 18.82 | 19.11 | 18.70 | 19.09 | +2.856% | 181,266 | +7.124% |
| 2023-01-05 | 18.29 | 18.56 | 18.20 | 18.56 | +1.699% | 132,508 | +10.183% |
| 2023-01-04 | 17.90 | 18.43 | 17.86 | 18.25 | +1.389% | 145,476 | +12.055% |
| 2023-01-03 | 18.17 | 18.17 | 17.89 | 18.00 | -0.662% | 73,820 | +13.611% |
| 2022-12-30 | 17.95 | 18.22 | 17.90 | 18.12 | +0.110% | 123,763 | +12.859% |
| 2022-12-29 | 17.74 | 18.11 | 17.74 | 18.10 | +1.457% | 175,136 | +12.983% |
| 2022-12-28 | 18.18 | 18.24 | 17.81 | 17.84 | -2.139% | 120,773 | +14.630% |
| 2022-12-27 | 18.25 | 18.34 | 18.03 | 18.23 | -0.654% | 114,185 | +12.178% |
| 2022-12-23 | 17.35 | 18.41 | 17.34 | 18.35 | +2.115% | 115,876 | +11.444% |
| 2022-12-22 | 17.95 | 18.05 | 17.70 | 17.97 | +0.447% | 97,107 | +13.801% |
| 2022-12-21 | 17.56 | 18.06 | 17.49 | 17.89 | +2.404% | 182,000 | +14.310% |
| 2022-12-20 | 17.32 | 17.81 | 17.32 | 17.47 | +0.172% | 342,198 | +17.058% |
| 2022-12-19 | 17.76 | 17.90 | 17.37 | 17.44 | -1.857% | 382,438 | +17.259% |
| 2022-12-16 | 17.11 | 17.88 | 17.04 | 17.77 | +2.185% | 824,058 | +15.082% |
| 2022-12-15 | 17.35 | 17.64 | 17.09 | 17.39 | -0.229% | 313,785 | +17.596% |
| 2022-12-14 | 18.02 | 18.02 | 17.39 | 17.43 | -3.005% | 263,153 | +17.326% |
| 2022-12-13 | 17.99 | 18.11 | 17.51 | 17.97 | +0.560% | 410,804 | +13.801% |
| 2022-12-12 | 17.83 | 17.93 | 17.64 | 17.87 | -0.223% | 271,592 | +14.438% |
| 2022-12-09 | 18.45 | 18.45 | 17.67 | 17.91 | -4.071% | 320,200 | +14.182% |
| 2022-12-08 | 18.69 | 18.84 | 18.35 | 18.67 | +0.215% | 279,166 | +9.534% |
| 2022-12-07 | 18.37 | 18.77 | 18.35 | 18.63 | +0.540% | 189,977 | +9.769% |
| 2022-12-06 | 18.72 | 18.86 | 18.34 | 18.53 | -1.750% | 142,134 | +10.362% |
| 2022-12-05 | 19.50 | 19.50 | 18.77 | 18.86 | -3.033% | 202,784 | +8.431% |
| 2022-12-02 | 18.54 | 19.52 | 18.54 | 19.45 | +3.955% | 196,933 | +5.141% |
| 2022-12-01 | 18.90 | 18.90 | 18.70 | 18.71 | -0.053% | 125,889 | +9.300% |
| 2022-11-30 | 18.42 | 18.94 | 18.42 | 18.72 | +2.128% | 478,169 | +9.241% |
| 2022-11-29 | 18.38 | 18.45 | 18.16 | 18.33 | -0.163% | 179,645 | +11.566% |
| 2022-11-28 | 18.29 | 18.50 | 18.16 | 18.36 | -1.555% | 191,606 | +11.383% |
| 2022-11-25 | 18.71 | 18.89 | 18.61 | 18.65 | -0.956% | 76,543 | +9.651% |
| 2022-11-23 | 19.44 | 19.56 | 18.64 | 18.83 | -3.978% | 196,158 | +8.603% |
| 2022-11-22 | 19.14 | 19.71 | 19.11 | 19.61 | +2.616% | 193,658 | +4.284% |
| 2022-11-21 | 18.87 | 19.14 | 18.43 | 19.11 | +0.791% | 168,106 | +7.012% |
| 2022-11-18 | 18.83 | 19.07 | 18.61 | 18.96 | +0.744% | 69,895 | +7.859% |
| 2022-11-17 | 18.69 | 18.93 | 18.63 | 18.82 | -0.895% | 57,141 | +8.661% |
| 2022-11-16 | 18.67 | 19.01 | 18.56 | 18.99 | +1.660% | 75,847 | +7.688% |
| 2022-11-15 | 18.98 | 19.21 | 18.65 | 18.68 | -0.744% | 107,022 | +9.475% |
| 2022-11-14 | 19.01 | 19.44 | 18.81 | 18.82 | -0.947% | 126,003 | +8.661% |
| 2022-11-11 | 19.05 | 19.27 | 18.92 | 19.00 | +0.689% | 106,729 | +7.632% |
| 2022-11-10 | 18.74 | 18.91 | 18.50 | 18.87 | +2.387% | 161,839 | +8.373% |
| 2022-11-09 | 18.50 | 18.75 | 18.37 | 18.43 | -1.549% | 161,853 | +10.960% |
| 2022-11-08 | 18.78 | 18.78 | 18.54 | 18.72 | +0.161% | 152,411 | +9.241% |
| 2022-11-07 | 18.64 | 18.95 | 18.52 | 18.69 | +0.054% | 136,478 | +9.417% |
| 2022-11-04 | 18.84 | 18.90 | 18.52 | 18.68 | +0.864% | 195,032 | +9.475% |
| 2022-11-03 | 18.48 | 18.74 | 18.35 | 18.52 | -0.857% | 203,072 | +10.421% |
| 2022-11-02 | 19.10 | 19.10 | 18.54 | 18.68 | -1.994% | 140,066 | +9.475% |
| 2022-11-01 | 19.10 | 19.23 | 18.89 | 19.06 | +1.168% | 248,442 | +7.293% |
| 2022-10-31 | 18.80 | 19.15 | 18.73 | 18.84 | -0.685% | 219,627 | +8.546% |
| 2022-10-28 | 18.56 | 18.98 | 18.40 | 18.97 | +0.370% | 145,203 | +7.802% |
| 2022-10-27 | 18.87 | 19.15 | 18.75 | 18.90 | +0.908% | 118,014 | +8.201% |
| 2022-10-26 | 18.65 | 18.81 | 18.57 | 18.73 | +0.160% | 69,372 | +9.183% |
| 2022-10-25 | 18.60 | 18.83 | 18.44 | 18.70 | +0.863% | 116,747 | +9.358% |
| 2022-10-24 | 18.84 | 18.84 | 18.36 | 18.54 | -0.856% | 95,852 | +10.302% |
| 2022-10-21 | 18.45 | 18.86 | 18.23 | 18.70 | +2.019% | 171,900 | +9.358% |
| 2022-10-20 | 18.51 | 18.53 | 18.11 | 18.33 | 0.000% | 163,601 | +11.566% |
| 2022-10-19 | 18.45 | 18.45 | 17.91 | 18.33 | -1.399% | 141,423 | +11.566% |
| 2022-10-18 | 17.92 | 18.86 | 17.92 | 18.59 | +3.739% | 1,101,751 | +10.005% |
| 2022-10-17 | 17.67 | 17.95 | 17.63 | 17.92 | +2.225% | 72,378 | +14.118% |
| 2022-10-14 | 17.50 | 17.58 | 17.37 | 17.53 | +0.114% | 76,954 | +16.657% |
| 2022-10-13 | 16.85 | 17.61 | 16.83 | 17.51 | +2.758% | 73,848 | +16.790% |
| 2022-10-12 | 17.04 | 17.18 | 16.76 | 17.04 | -0.059% | 80,847 | +20.012% |
| 2022-10-11 | 16.77 | 17.10 | 16.45 | 17.05 | +1.187% | 98,425 | +19.941% |
| 2022-10-10 | 17.15 | 17.35 | 16.84 | 16.85 | -1.289% | 76,124 | +21.365% |
| 2022-10-07 | 17.11 | 17.40 | 16.89 | 17.07 | -0.408% | 71,084 | +19.801% |
| 2022-10-06 | 17.34 | 17.50 | 17.14 | 17.14 | -2.281% | 70,014 | +19.312% |
| 2022-10-05 | 17.33 | 17.72 | 17.09 | 17.54 | +1.681% | 171,045 | +16.591% |
| 2022-10-04 | 17.20 | 17.46 | 17.14 | 17.25 | +1.590% | 129,570 | +18.551% |
| 2022-10-03 | 16.82 | 17.21 | 16.59 | 16.98 | +3.473% | 197,674 | +20.436% |
| 2022-09-30 | 16.50 | 16.79 | 16.24 | 16.41 | -0.425% | 460,589 | +24.619% |
| 2022-09-29 | 16.72 | 16.72 | 16.20 | 16.48 | -2.715% | 170,618 | +24.090% |
| 2022-09-28 | 16.33 | 17.02 | 16.16 | 16.94 | +5.022% | 140,844 | +20.720% |
| 2022-09-27 | 16.08 | 16.74 | 16.00 | 16.13 | +1.319% | 629,825 | +26.782% |
| 2022-09-26 | 16.45 | 16.54 | 15.91 | 15.92 | -4.614% | 263,827 | +28.455% |
| 2022-09-23 | 17.51 | 17.57 | 16.62 | 16.69 | -7.278% | 279,417 | +22.528% |
| 2022-09-22 | 18.41 | 18.62 | 17.95 | 18.00 | -1.747% | 142,715 | +13.611% |
| 2022-09-21 | 18.69 | 18.80 | 18.30 | 18.32 | -0.919% | 219,640 | +11.627% |
| 2022-09-20 | 17.90 | 18.55 | 17.74 | 18.49 | +0.928% | 95,531 | +10.600% |
| 2022-09-19 | 17.67 | 18.36 | 17.63 | 18.32 | +1.327% | 80,504 | +11.627% |
| 2022-09-16 | 18.03 | 18.50 | 17.74 | 18.08 | -1.525% | 483,185 | +13.108% |
| 2022-09-15 | 18.54 | 18.75 | 18.26 | 18.36 | -1.449% | 119,304 | +11.383% |
| 2022-09-14 | 18.29 | 18.74 | 18.29 | 18.63 | +2.082% | 89,223 | +9.769% |
| 2022-09-13 | 18.46 | 18.57 | 18.14 | 18.25 | -2.197% | 122,194 | +12.055% |
| 2022-09-12 | 18.42 | 18.74 | 18.40 | 18.66 | +2.247% | 92,873 | +9.593% |
| 2022-09-09 | 17.87 | 18.32 | 17.50 | 18.25 | +3.224% | 130,725 | +12.055% |
| 2022-09-08 | 17.87 | 17.87 | 17.46 | 17.68 | -1.284% | 218,503 | +15.667% |
| 2022-09-07 | 17.56 | 17.94 | 17.25 | 17.91 | +1.531% | 106,166 | +14.182% |
| 2022-09-06 | 17.86 | 18.20 | 17.50 | 17.64 | -1.727% | 84,554 | +15.930% |
| 2022-09-02 | 17.77 | 18.11 | 17.37 | 17.95 | +2.396% | 92,818 | +13.928% |
| 2022-09-01 | 17.56 | 17.66 | 17.24 | 17.53 | -1.295% | 212,357 | +16.657% |
| 2022-08-31 | 17.81 | 18.08 | 17.59 | 17.76 | -1.224% | 232,067 | +15.146% |
| 2022-08-30 | 18.26 | 18.38 | 17.76 | 17.98 | -2.229% | 149,954 | +13.737% |
| 2022-08-29 | 18.20 | 18.57 | 18.15 | 18.39 | +0.109% | 149,694 | +11.202% |
| 2022-08-26 | 18.80 | 19.14 | 18.32 | 18.37 | -3.417% | 91,156 | +11.323% |
| 2022-08-25 | 18.31 | 19.10 | 18.31 | 19.02 | +3.313% | 169,775 | +7.518% |
| 2022-08-24 | 18.34 | 18.50 | 18.20 | 18.41 | +1.265% | 92,997 | +11.081% |
| 2022-08-23 | 17.84 | 18.21 | 17.82 | 18.18 | +2.596% | 85,751 | +12.486% |
| 2022-08-22 | 17.85 | 17.91 | 17.60 | 17.72 | -0.728% | 328,105 | +15.406% |
| 2022-08-19 | 17.55 | 17.99 | 17.55 | 17.85 | +0.620% | 149,706 | +14.566% |
| 2022-08-18 | 17.30 | 17.86 | 17.28 | 17.74 | +2.484% | 164,130 | +15.276% |
| 2022-08-17 | 17.18 | 17.51 | 17.07 | 17.31 | +0.757% | 281,629 | +18.140% |
| 2022-08-16 | 17.25 | 17.35 | 16.91 | 17.18 | -0.579% | 200,285 | +19.034% |
| 2022-08-15 | 17.00 | 17.28 | 16.80 | 17.28 | +1.349% | 91,340 | +18.345% |
| 2022-08-12 | 17.51 | 17.57 | 17.01 | 17.05 | -2.460% | 251,719 | +19.941% |
| 2022-08-11 | 17.37 | 17.68 | 17.24 | 17.48 | +2.043% | 108,142 | +16.991% |
| 2022-08-10 | 17.32 | 17.45 | 17.13 | 17.13 | -0.175% | 195,319 | +19.381% |
| 2022-08-09 | 17.65 | 17.67 | 17.13 | 17.16 | -1.549% | 47,373 | +19.172% |
| 2022-08-08 | 17.48 | 17.52 | 16.98 | 17.43 | +3.075% | 67,109 | +17.326% |
| 2022-08-05 | 16.74 | 17.28 | 16.74 | 16.91 | -0.059% | 74,207 | +20.934% |
| 2022-08-04 | 17.53 | 17.53 | 16.80 | 16.92 | -3.645% | 118,641 | +20.863% |
| 2022-08-03 | 17.36 | 17.66 | 17.22 | 17.56 | +0.746% | 124,638 | +16.458% |
| 2022-08-02 | 17.01 | 17.57 | 16.97 | 17.43 | +1.043% | 106,985 | +17.326% |
| 2022-08-01 | 16.95 | 17.34 | 16.61 | 17.25 | +1.710% | 130,903 | +18.551% |
| 2022-07-29 | 17.15 | 17.50 | 16.94 | 16.96 | -4.666% | 327,853 | +20.578% |
| 2022-07-28 | 17.69 | 17.84 | 17.22 | 17.79 | +0.850% | 127,146 | +14.952% |
| 2022-07-27 | 17.44 | 17.76 | 17.10 | 17.64 | +2.024% | 205,151 | +15.930% |
| 2022-07-26 | 17.37 | 17.72 | 17.20 | 17.29 | -0.116% | 243,696 | +18.276% |
| 2022-07-25 | 16.97 | 17.35 | 16.97 | 17.31 | +3.220% | 170,273 | +18.140% |
| 2022-07-22 | 16.88 | 17.08 | 16.59 | 16.77 | -0.534% | 90,285 | +21.944% |
| 2022-07-21 | 16.86 | 17.05 | 16.74 | 16.86 | -1.288% | 67,723 | +21.293% |
| 2022-07-20 | 16.86 | 17.23 | 16.80 | 17.08 | +1.305% | 97,291 | +19.731% |
| 2022-07-19 | 16.65 | 16.99 | 16.65 | 16.86 | +1.261% | 108,244 | +21.293% |
| 2022-07-18 | 16.65 | 16.99 | 16.55 | 16.65 | +1.401% | 282,370 | +22.823% |
| 2022-07-15 | 16.35 | 16.45 | 16.15 | 16.42 | +1.421% | 88,854 | +24.543% |
| 2022-07-14 | 15.57 | 16.20 | 15.20 | 16.19 | +2.468% | 215,793 | +26.313% |
| 2022-07-13 | 15.56 | 16.05 | 15.56 | 15.80 | +0.830% | 133,529 | +29.430% |
| 2022-07-12 | 15.65 | 15.89 | 15.55 | 15.67 | -1.011% | 138,527 | +30.504% |
| 2022-07-11 | 16.14 | 16.14 | 15.83 | 15.83 | -2.224% | 164,763 | +29.185% |
| 2022-07-08 | 16.55 | 16.68 | 16.17 | 16.19 | -2.234% | 289,955 | +26.313% |
| 2022-07-07 | 15.80 | 16.63 | 15.80 | 16.56 | +5.747% | 159,790 | +23.490% |
| 2022-07-06 | 15.59 | 15.81 | 15.12 | 15.66 | -0.823% | 171,211 | +30.587% |
| 2022-07-05 | 15.99 | 16.00 | 15.40 | 15.79 | -1.986% | 169,862 | +29.512% |
| 2022-07-01 | 16.13 | 16.26 | 15.85 | 16.11 | +0.499% | 132,576 | +26.940% |
| 2022-06-30 | 15.90 | 16.35 | 15.86 | 16.03 | -0.804% | 163,440 | +27.573% |
| 2022-06-29 | 16.56 | 16.87 | 16.01 | 16.16 | -1.523% | 162,108 | +26.547% |
| 2022-06-28 | 16.73 | 16.91 | 16.28 | 16.41 | +0.122% | 188,673 | +24.619% |
| 2022-06-27 | 16.17 | 16.46 | 16.03 | 16.39 | +2.374% | 212,486 | +24.771% |
| 2022-06-24 | 15.96 | 16.27 | 15.79 | 16.01 | +1.329% | 133,130 | +27.733% |
| 2022-06-23 | 16.22 | 16.22 | 15.59 | 15.80 | -1.496% | 191,069 | +29.430% |
| 2022-06-22 | 16.55 | 16.55 | 16.00 | 16.04 | -5.033% | 289,957 | +27.494% |
| 2022-06-21 | 16.10 | 16.94 | 16.01 | 16.89 | +6.494% | 306,462 | +21.078% |
| 2022-06-17 | 16.25 | 16.50 | 15.82 | 15.86 | -2.938% | 327,200 | +28.941% |
| 2022-06-16 | 16.93 | 16.97 | 16.31 | 16.34 | -4.333% | 318,898 | +25.153% |
| 2022-06-15 | 17.74 | 17.95 | 17.04 | 17.08 | -1.783% | 330,070 | +19.731% |
| 2022-06-14 | 18.33 | 18.52 | 17.26 | 17.39 | -4.293% | 314,701 | +17.596% |
| 2022-06-13 | 18.99 | 19.00 | 18.09 | 18.17 | 0.000% | 507,175 | +12.548% |