MDC
M.D.C. Holdings, Inc.
stockNYSE
InactiveApr 18, 2024
62.98USD+0.048%(+0.03)6,414,210
MDC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-04-18 | 62.98 | 62.99 | 62.97 | 62.98 | +0.048% | 6,414,210 | 0.000% |
| 2024-04-17 | 62.97 | 62.99 | 62.95 | 62.95 | -0.016% | 3,151,475 | +0.048% |
| 2024-04-16 | 62.86 | 62.98 | 62.81 | 62.96 | +0.127% | 4,288,366 | +0.032% |
| 2024-04-15 | 62.89 | 62.95 | 62.83 | 62.88 | -0.048% | 2,740,907 | +0.159% |
| 2024-04-12 | 62.88 | 62.93 | 62.88 | 62.91 | -0.032% | 1,478,483 | +0.111% |
| 2024-04-11 | 62.86 | 62.95 | 62.86 | 62.93 | +0.032% | 1,979,615 | +0.079% |
| 2024-04-10 | 62.89 | 62.92 | 62.81 | 62.91 | +0.016% | 4,532,980 | +0.111% |
| 2024-04-09 | 62.92 | 62.92 | 62.89 | 62.90 | -0.016% | 451,440 | +0.127% |
| 2024-04-08 | 62.91 | 62.94 | 62.87 | 62.91 | +0.064% | 2,626,951 | +0.111% |
| 2024-04-05 | 62.91 | 62.94 | 62.83 | 62.87 | -0.064% | 2,458,302 | +0.175% |
| 2024-04-04 | 62.94 | 62.96 | 62.91 | 62.91 | -0.016% | 1,917,335 | +0.111% |
| 2024-04-03 | 62.92 | 62.95 | 62.91 | 62.92 | -0.095% | 1,933,506 | +0.095% |
| 2024-04-02 | 62.91 | 62.98 | 62.86 | 62.98 | +0.016% | 3,171,472 | 0.000% |
| 2024-04-01 | 62.92 | 62.99 | 62.90 | 62.97 | +0.095% | 1,384,107 | +0.016% |
| 2024-03-28 | 62.90 | 62.96 | 62.87 | 62.91 | +0.064% | 1,467,274 | +0.111% |
| 2024-03-27 | 62.87 | 62.94 | 62.87 | 62.87 | +0.064% | 1,019,746 | +0.175% |
| 2024-03-26 | 62.86 | 62.89 | 62.83 | 62.83 | +0.032% | 958,468 | +0.239% |
| 2024-03-25 | 62.87 | 62.89 | 62.81 | 62.81 | -0.064% | 994,114 | +0.271% |
| 2024-03-22 | 62.86 | 62.94 | 62.84 | 62.85 | -0.032% | 1,549,541 | +0.207% |
| 2024-03-21 | 62.84 | 62.88 | 62.80 | 62.87 | +0.111% | 1,512,094 | +0.175% |
| 2024-03-20 | 62.82 | 62.88 | 62.76 | 62.80 | -0.016% | 1,717,632 | +0.287% |
| 2024-03-19 | 62.76 | 62.93 | 62.74 | 62.81 | +0.080% | 1,837,300 | +0.271% |
| 2024-03-18 | 62.75 | 62.81 | 62.72 | 62.76 | +0.224% | 1,708,215 | +0.351% |
| 2024-03-15 | 62.70 | 62.81 | 62.62 | 62.62 | -0.191% | 4,608,523 | +0.575% |
| 2024-03-14 | 62.79 | 62.84 | 62.70 | 62.74 | -0.048% | 1,581,407 | +0.383% |
| 2024-03-13 | 62.72 | 62.90 | 62.72 | 62.77 | +0.112% | 1,629,337 | +0.335% |
| 2024-03-12 | 62.71 | 62.76 | 62.69 | 62.70 | +0.032% | 1,278,930 | +0.447% |
| 2024-03-11 | 62.71 | 62.74 | 62.68 | 62.68 | 0.000% | 1,554,785 | +0.479% |
| 2024-03-08 | 62.75 | 62.80 | 62.68 | 62.68 | +0.016% | 1,827,947 | +0.479% |
| 2024-03-07 | 62.76 | 62.82 | 62.66 | 62.67 | -0.048% | 1,546,261 | +0.495% |
| 2024-03-06 | 62.71 | 62.78 | 62.68 | 62.70 | 0.000% | 1,649,367 | +0.447% |
| 2024-03-05 | 62.74 | 62.81 | 62.66 | 62.70 | -0.080% | 1,396,978 | +0.447% |
| 2024-03-04 | 62.75 | 62.84 | 62.70 | 62.75 | +0.080% | 1,220,564 | +0.367% |
| 2024-03-01 | 62.69 | 62.80 | 62.62 | 62.70 | 0.000% | 1,122,312 | +0.447% |
| 2024-02-29 | 62.64 | 62.74 | 62.64 | 62.70 | +0.256% | 1,529,163 | +0.447% |
| 2024-02-28 | 62.60 | 62.68 | 62.54 | 62.54 | -0.192% | 1,014,956 | +0.704% |
| 2024-02-27 | 62.63 | 62.68 | 62.53 | 62.66 | +0.144% | 793,338 | +0.511% |
| 2024-02-26 | 62.52 | 62.68 | 62.49 | 62.57 | +0.112% | 1,107,853 | +0.655% |
| 2024-02-23 | 62.50 | 62.60 | 62.47 | 62.50 | 0.000% | 1,094,657 | +0.768% |
| 2024-02-22 | 62.49 | 62.66 | 62.42 | 62.50 | +0.016% | 1,170,370 | +0.768% |
| 2024-02-21 | 62.42 | 62.50 | 62.38 | 62.49 | +0.176% | 1,406,869 | +0.784% |
| 2024-02-20 | 62.25 | 62.46 | 62.21 | 62.38 | +0.257% | 996,206 | +0.962% |
| 2024-02-16 | 62.38 | 62.44 | 62.21 | 62.22 | -0.320% | 1,207,845 | +1.221% |
| 2024-02-15 | 62.26 | 62.45 | 62.15 | 62.42 | +0.338% | 1,415,293 | +0.897% |
| 2024-02-14 | 62.29 | 62.42 | 62.11 | 62.21 | +0.226% | 1,755,056 | +1.238% |
| 2024-02-13 | 62.20 | 62.35 | 62.06 | 62.07 | -0.337% | 2,022,377 | +1.466% |
| 2024-02-12 | 62.47 | 62.51 | 62.28 | 62.28 | -0.144% | 1,925,537 | +1.124% |
| 2024-02-09 | 62.46 | 62.54 | 62.35 | 62.37 | -0.048% | 1,584,033 | +0.978% |
| 2024-02-08 | 62.39 | 62.45 | 62.18 | 62.40 | +0.338% | 1,436,726 | +0.929% |
| 2024-02-07 | 62.34 | 62.54 | 62.19 | 62.19 | -0.225% | 2,382,031 | +1.270% |
| 2024-02-06 | 62.52 | 62.62 | 62.28 | 62.33 | -0.812% | 1,794,952 | +1.043% |
| 2024-02-05 | 62.70 | 62.97 | 62.67 | 62.84 | +0.159% | 3,122,458 | +0.223% |
| 2024-02-02 | 62.56 | 62.83 | 62.54 | 62.74 | +0.128% | 3,480,206 | +0.383% |
| 2024-02-01 | 62.68 | 62.73 | 62.62 | 62.66 | +0.128% | 3,183,231 | +0.511% |
| 2024-01-31 | 62.63 | 62.73 | 62.58 | 62.58 | -0.191% | 3,537,729 | +0.639% |
| 2024-01-30 | 62.71 | 62.82 | 62.65 | 62.70 | +0.064% | 2,222,963 | +0.447% |
| 2024-01-29 | 62.67 | 62.91 | 62.61 | 62.66 | +0.032% | 1,352,773 | +0.511% |
| 2024-01-26 | 62.65 | 62.78 | 62.58 | 62.64 | +0.032% | 2,566,975 | +0.543% |
| 2024-01-25 | 62.70 | 62.82 | 62.52 | 62.62 | 0.000% | 3,621,725 | +0.575% |
| 2024-01-24 | 62.85 | 62.88 | 62.56 | 62.62 | -0.287% | 4,371,108 | +0.575% |
| 2024-01-23 | 62.86 | 62.88 | 62.56 | 62.80 | -0.317% | 3,604,498 | +0.287% |
| 2024-01-22 | 62.70 | 63.00 | 62.64 | 63.00 | +0.575% | 3,179,508 | -0.032% |
| 2024-01-19 | 62.85 | 62.92 | 62.60 | 62.64 | -0.318% | 4,054,500 | +0.543% |
| 2024-01-18 | 62.64 | 63.00 | 62.55 | 62.84 | +18.365% | 8,975,573 | +0.223% |
| 2024-01-17 | 52.47 | 53.20 | 52.37 | 53.09 | -0.263% | 343,710 | +18.629% |
| 2024-01-16 | 53.38 | 53.86 | 52.99 | 53.23 | -1.316% | 394,071 | +18.317% |
| 2024-01-12 | 55.47 | 55.47 | 53.68 | 53.94 | -1.874% | 335,675 | +16.759% |
| 2024-01-11 | 54.45 | 55.10 | 53.85 | 54.97 | -0.018% | 359,142 | +14.572% |
| 2024-01-10 | 54.59 | 55.21 | 54.55 | 54.98 | +1.458% | 339,997 | +14.551% |
| 2024-01-09 | 53.55 | 54.32 | 53.41 | 54.19 | -0.386% | 313,889 | +16.221% |
| 2024-01-08 | 53.71 | 54.71 | 53.70 | 54.40 | +1.796% | 438,595 | +15.772% |
| 2024-01-05 | 52.74 | 54.04 | 52.48 | 53.44 | +0.508% | 331,586 | +17.852% |
| 2024-01-04 | 52.92 | 53.81 | 52.92 | 53.17 | +0.056% | 325,880 | +18.450% |
| 2024-01-03 | 53.62 | 53.98 | 53.03 | 53.14 | -3.029% | 387,763 | +18.517% |
| 2024-01-02 | 54.62 | 55.06 | 53.74 | 54.80 | -0.814% | 383,981 | +14.927% |
| 2023-12-29 | 55.80 | 55.96 | 55.22 | 55.25 | -1.057% | 324,824 | +13.991% |
| 2023-12-28 | 55.60 | 56.14 | 55.43 | 55.84 | -0.304% | 343,403 | +12.787% |
| 2023-12-27 | 55.81 | 56.37 | 55.56 | 56.01 | +0.737% | 267,384 | +12.444% |
| 2023-12-26 | 54.86 | 55.75 | 54.49 | 55.60 | +1.813% | 291,708 | +13.273% |
| 2023-12-22 | 54.19 | 55.00 | 53.97 | 54.61 | +1.148% | 335,009 | +15.327% |
| 2023-12-21 | 54.24 | 54.33 | 53.37 | 53.99 | +1.887% | 340,035 | +16.651% |
| 2023-12-20 | 53.83 | 54.50 | 52.97 | 52.99 | -1.670% | 475,568 | +18.853% |
| 2023-12-19 | 53.04 | 54.26 | 52.94 | 53.89 | +2.375% | 407,932 | +16.868% |
| 2023-12-18 | 53.03 | 53.03 | 51.79 | 52.64 | -0.997% | 575,932 | +19.643% |
| 2023-12-15 | 54.30 | 54.92 | 52.82 | 53.17 | -3.063% | 1,585,347 | +18.450% |
| 2023-12-14 | 51.31 | 55.06 | 51.31 | 54.85 | +8.185% | 828,478 | +14.822% |
| 2023-12-13 | 49.26 | 50.92 | 48.09 | 50.70 | +3.512% | 618,136 | +24.221% |
| 2023-12-12 | 49.49 | 49.49 | 48.91 | 48.98 | -0.710% | 408,951 | +28.583% |
| 2023-12-11 | 49.05 | 49.66 | 48.78 | 49.33 | +0.122% | 401,690 | +27.671% |
| 2023-12-08 | 48.16 | 49.40 | 48.16 | 49.27 | +1.819% | 453,088 | +27.826% |
| 2023-12-07 | 47.73 | 48.41 | 47.28 | 48.39 | +2.110% | 424,457 | +30.151% |
| 2023-12-06 | 47.63 | 48.80 | 47.32 | 47.39 | +0.637% | 379,596 | +32.897% |
| 2023-12-05 | 47.37 | 47.58 | 46.82 | 47.09 | -0.801% | 439,911 | +33.744% |
| 2023-12-04 | 46.02 | 47.53 | 45.93 | 47.47 | +2.749% | 589,370 | +32.673% |
| 2023-12-01 | 44.37 | 46.21 | 44.14 | 46.20 | +4.383% | 576,894 | +36.320% |
| 2023-11-30 | 44.25 | 44.47 | 43.45 | 44.26 | -0.405% | 339,175 | +42.296% |
| 2023-11-29 | 44.43 | 44.83 | 44.22 | 44.44 | +1.554% | 383,854 | +41.719% |
| 2023-11-28 | 43.75 | 44.18 | 43.36 | 43.76 | -0.114% | 465,848 | +43.921% |
| 2023-11-27 | 44.00 | 44.14 | 43.73 | 43.81 | -0.972% | 378,776 | +43.757% |
| 2023-11-24 | 44.02 | 44.32 | 43.95 | 44.24 | +0.295% | 177,347 | +42.360% |
| 2023-11-22 | 44.48 | 45.00 | 43.91 | 44.11 | +0.250% | 348,164 | +42.779% |
| 2023-11-21 | 44.31 | 44.48 | 43.97 | 44.00 | -1.235% | 301,322 | +43.136% |
| 2023-11-20 | 44.37 | 44.63 | 44.08 | 44.55 | -0.134% | 341,030 | +41.369% |
| 2023-11-17 | 44.44 | 44.70 | 44.27 | 44.61 | +1.225% | 327,026 | +41.179% |
| 2023-11-16 | 44.62 | 44.91 | 43.94 | 44.07 | -0.564% | 378,021 | +42.909% |
| 2023-11-15 | 44.76 | 45.48 | 44.32 | 44.32 | -1.642% | 452,952 | +42.103% |
| 2023-11-14 | 43.64 | 45.31 | 43.43 | 45.06 | +8.239% | 585,178 | +39.769% |
| 2023-11-13 | 41.73 | 42.07 | 41.40 | 41.63 | -1.116% | 285,396 | +51.285% |
| 2023-11-10 | 41.58 | 42.27 | 41.18 | 42.10 | +1.888% | 296,010 | +49.596% |
| 2023-11-09 | 42.12 | 42.29 | 41.07 | 41.32 | -1.314% | 364,251 | +52.420% |
| 2023-11-08 | 42.28 | 42.41 | 41.77 | 41.87 | -0.641% | 345,285 | +50.418% |
| 2023-11-07 | 42.00 | 42.49 | 41.78 | 42.14 | -0.777% | 367,833 | +49.454% |
| 2023-11-06 | 42.39 | 42.93 | 42.03 | 42.47 | -1.210% | 520,477 | +48.293% |
| 2023-11-03 | 42.24 | 43.47 | 42.05 | 42.99 | +4.675% | 646,831 | +46.499% |
| 2023-11-02 | 40.74 | 41.87 | 40.69 | 41.07 | +3.869% | 806,123 | +53.348% |
| 2023-11-01 | 37.76 | 39.63 | 37.41 | 39.54 | +4.190% | 593,736 | +59.282% |
| 2023-10-31 | 37.12 | 38.09 | 37.12 | 37.95 | +1.961% | 427,202 | +65.955% |
| 2023-10-30 | 37.20 | 37.59 | 36.74 | 37.22 | +0.922% | 815,265 | +69.210% |
| 2023-10-27 | 37.09 | 37.09 | 36.47 | 36.88 | -0.054% | 623,968 | +70.770% |
| 2023-10-26 | 37.73 | 37.78 | 36.51 | 36.90 | -0.324% | 910,970 | +70.678% |
| 2023-10-25 | 37.55 | 37.62 | 36.99 | 37.02 | -2.115% | 492,925 | +70.124% |
| 2023-10-24 | 37.80 | 38.19 | 37.48 | 37.82 | +0.558% | 535,044 | +66.526% |
| 2023-10-23 | 37.03 | 37.99 | 37.03 | 37.61 | +1.347% | 477,965 | +67.455% |
| 2023-10-20 | 37.59 | 37.88 | 37.03 | 37.11 | -0.934% | 494,900 | +69.712% |
| 2023-10-19 | 38.18 | 38.46 | 37.27 | 37.46 | -1.860% | 581,272 | +68.126% |
| 2023-10-18 | 38.46 | 38.56 | 37.87 | 38.17 | -2.053% | 347,388 | +64.999% |
| 2023-10-17 | 38.33 | 39.46 | 38.33 | 38.97 | +0.412% | 464,725 | +61.611% |
| 2023-10-16 | 38.84 | 39.13 | 38.33 | 38.81 | +0.596% | 380,493 | +62.278% |
| 2023-10-13 | 38.71 | 39.10 | 38.33 | 38.58 | -0.439% | 702,947 | +63.245% |
| 2023-10-12 | 40.49 | 40.49 | 38.27 | 38.75 | -4.908% | 385,757 | +62.529% |
| 2023-10-11 | 40.36 | 41.06 | 40.09 | 40.75 | +0.941% | 374,970 | +54.552% |
| 2023-10-10 | 39.76 | 40.84 | 39.76 | 40.37 | +1.688% | 532,122 | +56.007% |
| 2023-10-09 | 39.00 | 39.73 | 38.57 | 39.70 | +1.198% | 309,325 | +58.640% |
| 2023-10-06 | 38.79 | 39.49 | 38.28 | 39.23 | -0.280% | 750,849 | +60.540% |
| 2023-10-05 | 39.67 | 40.07 | 39.22 | 39.34 | -1.478% | 387,171 | +60.092% |
| 2023-10-04 | 39.34 | 40.10 | 39.23 | 39.93 | +1.940% | 555,287 | +57.726% |
| 2023-10-03 | 40.65 | 41.04 | 39.07 | 39.17 | -4.557% | 445,895 | +60.786% |
| 2023-10-02 | 41.05 | 41.91 | 40.77 | 41.04 | -0.461% | 633,673 | +53.460% |
| 2023-09-29 | 42.31 | 42.35 | 41.04 | 41.23 | -1.434% | 461,186 | +52.753% |
| 2023-09-28 | 41.15 | 41.98 | 41.04 | 41.83 | +1.727% | 389,981 | +50.562% |
| 2023-09-27 | 41.69 | 42.09 | 40.80 | 41.12 | -0.146% | 322,051 | +53.161% |
| 2023-09-26 | 41.26 | 41.71 | 41.11 | 41.18 | -0.843% | 640,782 | +52.938% |
| 2023-09-25 | 41.04 | 41.80 | 41.04 | 41.53 | +0.728% | 450,712 | +51.649% |
| 2023-09-22 | 41.74 | 41.74 | 40.80 | 41.23 | -0.435% | 480,527 | +52.753% |
| 2023-09-21 | 41.82 | 41.85 | 40.90 | 41.41 | -2.907% | 525,795 | +52.089% |
| 2023-09-20 | 43.72 | 44.16 | 42.60 | 42.65 | -1.683% | 327,497 | +47.667% |
| 2023-09-19 | 43.31 | 43.75 | 42.88 | 43.38 | -0.184% | 313,209 | +45.182% |
| 2023-09-18 | 43.32 | 43.61 | 42.82 | 43.46 | +0.254% | 521,254 | +44.915% |
| 2023-09-15 | 44.24 | 44.35 | 42.63 | 43.35 | -3.128% | 1,444,356 | +45.283% |
| 2023-09-14 | 44.25 | 44.96 | 44.10 | 44.75 | +2.146% | 543,104 | +40.737% |
| 2023-09-13 | 44.91 | 45.12 | 43.59 | 43.81 | -2.319% | 657,203 | +43.757% |
| 2023-09-12 | 45.81 | 46.19 | 44.62 | 44.85 | -2.330% | 434,909 | +40.424% |
| 2023-09-11 | 46.02 | 46.70 | 45.79 | 45.92 | +0.569% | 640,400 | +37.152% |
| 2023-09-08 | 45.65 | 46.08 | 45.40 | 45.66 | -0.458% | 457,760 | +37.933% |
| 2023-09-07 | 45.07 | 46.07 | 45.04 | 45.87 | +1.191% | 437,014 | +37.301% |
| 2023-09-06 | 45.00 | 45.70 | 44.80 | 45.33 | +1.478% | 462,331 | +38.937% |
| 2023-09-05 | 47.58 | 47.58 | 44.64 | 44.67 | -7.227% | 682,193 | +40.989% |
| 2023-09-01 | 47.74 | 48.40 | 47.57 | 48.15 | +1.475% | 287,754 | +30.800% |
| 2023-08-31 | 47.31 | 47.70 | 47.09 | 47.45 | -0.126% | 577,367 | +32.729% |
| 2023-08-30 | 46.60 | 47.95 | 46.60 | 47.51 | +1.691% | 470,190 | +32.562% |
| 2023-08-29 | 45.39 | 46.89 | 45.12 | 46.72 | +2.636% | 428,024 | +34.803% |
| 2023-08-28 | 45.66 | 46.00 | 45.22 | 45.52 | +0.441% | 337,829 | +38.357% |
| 2023-08-25 | 46.17 | 46.28 | 44.29 | 45.32 | -1.371% | 526,030 | +38.967% |
| 2023-08-24 | 46.87 | 47.26 | 45.93 | 45.95 | -1.921% | 451,806 | +37.062% |
| 2023-08-23 | 46.40 | 47.60 | 46.09 | 46.85 | +1.144% | 407,653 | +34.429% |
| 2023-08-22 | 46.23 | 46.59 | 45.87 | 46.32 | +0.718% | 618,995 | +35.967% |
| 2023-08-21 | 46.55 | 46.75 | 45.22 | 45.99 | -0.777% | 584,910 | +36.943% |
| 2023-08-18 | 45.86 | 46.74 | 45.74 | 46.35 | +0.151% | 656,727 | +35.879% |
| 2023-08-17 | 49.01 | 49.23 | 46.15 | 46.28 | -4.852% | 717,850 | +36.085% |
| 2023-08-16 | 49.70 | 50.40 | 48.64 | 48.64 | -2.525% | 440,176 | +29.482% |
| 2023-08-15 | 49.97 | 50.70 | 49.26 | 49.90 | +0.261% | 442,498 | +26.212% |
| 2023-08-14 | 49.60 | 49.87 | 49.22 | 49.77 | -0.281% | 316,891 | +26.542% |
| 2023-08-11 | 50.00 | 50.62 | 49.77 | 49.91 | -0.320% | 363,772 | +26.187% |
| 2023-08-10 | 51.15 | 51.71 | 49.53 | 50.07 | -1.495% | 368,108 | +25.784% |
| 2023-08-09 | 51.20 | 51.36 | 50.76 | 50.83 | -1.320% | 515,211 | +23.903% |
| 2023-08-08 | 50.34 | 51.65 | 49.95 | 51.51 | -0.483% | 447,885 | +22.268% |
| 2023-08-07 | 50.84 | 51.94 | 50.80 | 51.76 | +1.730% | 490,010 | +21.677% |
| 2023-08-04 | 50.03 | 51.02 | 49.67 | 50.88 | +2.457% | 492,010 | +23.781% |
| 2023-08-03 | 51.60 | 51.72 | 49.17 | 49.66 | -3.479% | 712,310 | +26.822% |
| 2023-08-02 | 51.36 | 51.65 | 50.56 | 51.45 | -0.580% | 519,019 | +22.410% |
| 2023-08-01 | 51.49 | 51.81 | 51.17 | 51.75 | +0.917% | 576,160 | +21.700% |
| 2023-07-31 | 51.44 | 51.68 | 50.50 | 51.28 | +0.431% | 844,488 | +22.816% |
| 2023-07-28 | 49.57 | 51.11 | 49.34 | 51.06 | +4.954% | 1,104,614 | +23.345% |
| 2023-07-27 | 49.24 | 50.81 | 48.42 | 48.65 | +0.787% | 1,146,127 | +29.455% |
| 2023-07-26 | 48.09 | 48.70 | 47.48 | 48.27 | -0.269% | 941,153 | +30.474% |
| 2023-07-25 | 47.68 | 48.78 | 47.34 | 48.40 | +2.869% | 724,033 | +30.124% |
| 2023-07-24 | 46.46 | 47.09 | 46.40 | 47.05 | +1.205% | 430,100 | +33.858% |
| 2023-07-21 | 46.73 | 47.21 | 46.21 | 46.49 | +0.454% | 712,167 | +35.470% |
| 2023-07-20 | 49.27 | 49.27 | 45.80 | 46.28 | -5.570% | 1,017,904 | +36.085% |
| 2023-07-19 | 48.50 | 49.13 | 48.06 | 49.01 | +1.072% | 796,521 | +28.504% |
| 2023-07-18 | 49.06 | 49.29 | 48.13 | 48.49 | -0.533% | 853,375 | +29.882% |
| 2023-07-17 | 48.60 | 49.03 | 48.16 | 48.75 | -0.082% | 781,035 | +29.190% |
| 2023-07-14 | 48.32 | 48.84 | 47.54 | 48.79 | +2.998% | 1,156,236 | +29.084% |
| 2023-07-13 | 47.20 | 47.73 | 47.01 | 47.37 | +0.680% | 539,124 | +32.953% |
| 2023-07-12 | 46.60 | 47.49 | 46.21 | 47.05 | +3.022% | 605,938 | +33.858% |
| 2023-07-11 | 45.31 | 45.81 | 45.23 | 45.67 | +1.152% | 390,780 | +37.902% |
| 2023-07-10 | 43.78 | 45.17 | 43.78 | 45.15 | +3.176% | 439,293 | +39.491% |
| 2023-07-07 | 44.02 | 44.86 | 43.69 | 43.76 | -0.342% | 621,619 | +43.921% |
| 2023-07-06 | 45.04 | 45.23 | 43.39 | 43.91 | -4.064% | 712,392 | +43.430% |
| 2023-07-05 | 47.00 | 47.03 | 45.65 | 45.77 | -2.617% | 573,257 | +37.601% |
| 2023-07-03 | 46.80 | 47.24 | 46.51 | 47.00 | +0.492% | 241,631 | +34.000% |
| 2023-06-30 | 47.50 | 47.50 | 46.75 | 46.77 | -0.468% | 573,265 | +34.659% |
| 2023-06-29 | 46.44 | 47.06 | 46.07 | 46.99 | +0.989% | 504,573 | +34.029% |
| 2023-06-28 | 46.49 | 47.06 | 46.38 | 46.53 | +0.086% | 636,943 | +35.354% |
| 2023-06-27 | 44.62 | 46.70 | 44.62 | 46.49 | +4.261% | 1,061,338 | +35.470% |
| 2023-06-26 | 44.91 | 45.39 | 44.13 | 44.59 | -0.090% | 586,508 | +41.242% |
| 2023-06-23 | 44.40 | 44.85 | 44.26 | 44.63 | +0.270% | 955,867 | +41.116% |
| 2023-06-22 | 44.60 | 44.73 | 44.20 | 44.51 | -0.714% | 494,443 | +41.496% |
| 2023-06-21 | 43.46 | 44.97 | 43.27 | 44.83 | +2.258% | 697,122 | +40.486% |
| 2023-06-20 | 45.00 | 45.77 | 43.68 | 43.84 | -2.491% | 2,463,076 | +43.659% |
| 2023-06-16 | 44.95 | 45.34 | 44.75 | 44.96 | +0.045% | 1,468,376 | +40.080% |
| 2023-06-15 | 44.83 | 45.04 | 44.43 | 44.94 | +1.125% | 522,575 | +40.142% |
| 2023-06-14 | 45.08 | 45.52 | 44.18 | 44.44 | -1.855% | 705,681 | +41.719% |
| 2023-06-13 | 45.12 | 45.89 | 45.10 | 45.28 | +0.444% | 517,109 | +39.090% |
| 2023-06-12 | 44.25 | 45.35 | 44.08 | 45.08 | +2.014% | 729,617 | +39.707% |
| 2023-06-09 | 44.25 | 44.71 | 43.84 | 44.19 | +0.113% | 428,482 | +42.521% |
| 2023-06-08 | 44.18 | 44.63 | 43.91 | 44.14 | -0.697% | 450,744 | +42.682% |
| 2023-06-07 | 43.82 | 44.72 | 43.74 | 44.45 | +1.623% | 719,708 | +41.687% |
| 2023-06-06 | 42.00 | 43.78 | 41.70 | 43.74 | +4.416% | 738,513 | +43.987% |
| 2023-06-05 | 41.95 | 42.28 | 41.46 | 41.89 | -1.482% | 540,024 | +50.346% |
| 2023-06-02 | 41.20 | 42.89 | 41.20 | 42.52 | +3.961% | 607,292 | +48.119% |
| 2023-06-01 | 40.30 | 40.97 | 40.23 | 40.90 | +1.539% | 333,569 | +53.985% |
| 2023-05-31 | 40.67 | 40.94 | 39.73 | 40.28 | -1.202% | 627,082 | +56.356% |
| 2023-05-30 | 40.39 | 41.00 | 40.25 | 40.77 | +1.292% | 562,339 | +54.476% |
| 2023-05-26 | 40.48 | 40.51 | 39.89 | 40.25 | -0.813% | 602,250 | +56.472% |
| 2023-05-25 | 40.66 | 41.05 | 40.37 | 40.58 | +0.745% | 519,575 | +55.200% |
| 2023-05-24 | 40.37 | 40.80 | 40.22 | 40.28 | -0.198% | 473,321 | +56.356% |
| 2023-05-23 | 40.99 | 41.08 | 40.06 | 40.36 | -2.181% | 606,856 | +56.046% |
| 2023-05-22 | 42.41 | 42.69 | 41.25 | 41.26 | -2.735% | 712,818 | +52.642% |
| 2023-05-19 | 43.63 | 43.66 | 42.11 | 42.42 | -2.371% | 748,608 | +48.468% |
| 2023-05-18 | 42.22 | 43.51 | 42.12 | 43.45 | +3.207% | 775,620 | +44.948% |
| 2023-05-17 | 41.78 | 42.23 | 41.69 | 42.10 | +0.911% | 426,623 | +49.596% |
| 2023-05-16 | 41.14 | 42.00 | 40.64 | 41.72 | +0.385% | 548,764 | +50.959% |
| 2023-05-15 | 41.58 | 41.93 | 41.29 | 41.56 | +0.096% | 396,746 | +51.540% |
| 2023-05-12 | 42.03 | 42.25 | 41.10 | 41.52 | -1.143% | 586,262 | +51.686% |
| 2023-05-11 | 41.16 | 42.14 | 40.93 | 42.00 | +2.090% | 687,320 | +49.952% |
| 2023-05-10 | 41.64 | 41.64 | 40.76 | 41.14 | +0.170% | 628,200 | +53.087% |
| 2023-05-09 | 40.65 | 41.84 | 40.52 | 41.07 | -0.267% | 761,534 | +53.348% |
| 2023-05-08 | 41.19 | 41.33 | 40.20 | 41.18 | -0.579% | 1,037,365 | +52.938% |
| 2023-05-05 | 41.51 | 41.90 | 41.13 | 41.42 | +0.461% | 1,377,037 | +52.052% |
| 2023-05-04 | 41.87 | 41.87 | 41.08 | 41.23 | -1.387% | 1,015,182 | +52.753% |
| 2023-05-03 | 41.20 | 42.67 | 41.20 | 41.81 | +3.082% | 951,791 | +50.634% |
| 2023-05-02 | 40.98 | 41.29 | 39.47 | 40.56 | -1.410% | 1,130,310 | +55.276% |
| 2023-05-01 | 40.75 | 41.30 | 40.53 | 41.14 | +0.415% | 947,513 | +53.087% |
| 2023-04-28 | 39.88 | 41.08 | 39.88 | 40.97 | +2.836% | 578,682 | +53.722% |
| 2023-04-27 | 39.12 | 39.93 | 38.77 | 39.84 | +2.919% | 485,707 | +58.082% |
| 2023-04-26 | 39.31 | 39.66 | 38.62 | 38.71 | -2.124% | 602,244 | +62.697% |
| 2023-04-25 | 39.58 | 39.96 | 39.43 | 39.55 | -0.025% | 602,870 | +59.241% |
| 2023-04-24 | 39.50 | 39.70 | 39.16 | 39.56 | +0.127% | 362,515 | +59.201% |
| 2023-04-21 | 39.63 | 39.66 | 39.17 | 39.51 | -0.152% | 561,293 | +59.403% |
| 2023-04-20 | 39.94 | 40.56 | 39.30 | 39.57 | +0.431% | 937,511 | +59.161% |
| 2023-04-19 | 39.58 | 39.70 | 39.22 | 39.40 | -1.030% | 756,582 | +59.848% |
| 2023-04-18 | 38.58 | 39.88 | 38.49 | 39.81 | +3.915% | 706,675 | +58.201% |
| 2023-04-17 | 37.83 | 38.34 | 37.73 | 38.31 | +1.135% | 415,292 | +64.396% |
| 2023-04-14 | 37.48 | 38.10 | 37.48 | 37.88 | +0.398% | 448,668 | +66.262% |
| 2023-04-13 | 38.11 | 38.11 | 37.50 | 37.73 | -0.711% | 386,429 | +66.923% |
| 2023-04-12 | 38.85 | 38.85 | 37.83 | 38.00 | -0.861% | 411,219 | +65.737% |
| 2023-04-11 | 37.65 | 38.72 | 37.49 | 38.33 | +2.651% | 470,434 | +64.310% |
| 2023-04-10 | 37.13 | 37.78 | 36.68 | 37.34 | +0.810% | 658,127 | +68.666% |
| 2023-04-06 | 38.32 | 38.32 | 36.94 | 37.04 | -3.290% | 666,878 | +70.032% |
| 2023-04-05 | 38.24 | 38.38 | 38.03 | 38.30 | -0.182% | 299,941 | +64.439% |
| 2023-04-04 | 39.05 | 39.11 | 38.16 | 38.37 | -1.917% | 314,318 | +64.139% |
| 2023-04-03 | 38.87 | 39.21 | 38.62 | 39.12 | +0.643% | 392,032 | +60.992% |
| 2023-03-31 | 38.14 | 38.89 | 38.14 | 38.87 | +2.128% | 536,866 | +62.027% |
| 2023-03-30 | 38.57 | 38.61 | 37.95 | 38.06 | -0.782% | 377,835 | +65.476% |
| 2023-03-29 | 38.50 | 38.56 | 37.99 | 38.36 | +0.603% | 365,528 | +64.181% |
| 2023-03-28 | 37.90 | 38.38 | 37.76 | 38.13 | +0.421% | 385,640 | +65.172% |
| 2023-03-27 | 38.40 | 38.83 | 37.87 | 37.97 | -0.810% | 437,640 | +65.868% |
| 2023-03-24 | 37.47 | 38.45 | 36.89 | 38.28 | +1.781% | 614,138 | +64.525% |
| 2023-03-23 | 37.73 | 38.41 | 37.31 | 37.61 | +1.429% | 697,854 | +67.455% |
| 2023-03-22 | 37.35 | 38.13 | 37.05 | 37.08 | -0.988% | 644,077 | +69.849% |
| 2023-03-21 | 37.47 | 38.06 | 37.16 | 37.45 | +1.216% | 595,060 | +68.171% |
| 2023-03-20 | 36.81 | 37.42 | 36.81 | 37.00 | +0.845% | 659,267 | +70.216% |
| 2023-03-17 | 37.08 | 37.33 | 36.54 | 36.69 | -1.025% | 2,962,994 | +71.654% |
| 2023-03-16 | 35.95 | 37.22 | 35.57 | 37.07 | +2.573% | 618,499 | +69.895% |
| 2023-03-15 | 36.17 | 36.74 | 35.44 | 36.14 | -0.742% | 803,466 | +74.267% |
| 2023-03-14 | 36.30 | 36.49 | 35.81 | 36.41 | +2.534% | 1,008,657 | +72.974% |
| 2023-03-13 | 35.00 | 36.50 | 34.95 | 35.51 | +0.056% | 1,166,933 | +77.358% |
| 2023-03-10 | 36.29 | 36.29 | 34.79 | 35.49 | -2.124% | 673,350 | +77.458% |
| 2023-03-09 | 36.54 | 36.95 | 36.25 | 36.26 | -0.956% | 560,411 | +73.690% |
| 2023-03-08 | 36.20 | 36.64 | 35.77 | 36.61 | +1.978% | 533,895 | +72.030% |
| 2023-03-07 | 36.22 | 36.44 | 35.80 | 35.90 | -0.416% | 565,029 | +75.432% |
| 2023-03-06 | 36.47 | 36.76 | 35.63 | 36.05 | -2.856% | 968,255 | +74.702% |
| 2023-03-03 | 37.03 | 37.41 | 36.72 | 37.11 | +1.393% | 455,974 | +69.712% |
| 2023-03-02 | 36.31 | 36.62 | 36.05 | 36.60 | -0.272% | 475,717 | +72.077% |
| 2023-03-01 | 36.86 | 37.55 | 36.64 | 36.70 | -0.811% | 509,454 | +71.608% |
| 2023-02-28 | 36.87 | 37.32 | 36.80 | 37.00 | -0.027% | 624,475 | +70.216% |
| 2023-02-27 | 37.20 | 37.43 | 36.78 | 37.01 | +0.571% | 506,138 | +70.170% |
| 2023-02-24 | 36.38 | 37.09 | 36.22 | 36.80 | -1.022% | 573,608 | +71.141% |
| 2023-02-23 | 36.97 | 37.31 | 36.40 | 37.18 | +1.391% | 368,112 | +69.392% |
| 2023-02-22 | 36.79 | 37.30 | 36.28 | 36.67 | +0.797% | 655,010 | +71.748% |
| 2023-02-21 | 36.67 | 37.33 | 36.29 | 36.38 | -2.961% | 426,575 | +73.117% |
| 2023-02-17 | 38.20 | 38.20 | 37.03 | 37.49 | -2.013% | 522,283 | +67.991% |
| 2023-02-16 | 37.67 | 38.53 | 37.44 | 38.26 | -0.520% | 545,751 | +64.611% |
| 2023-02-15 | 38.06 | 38.64 | 37.80 | 38.46 | -0.052% | 392,726 | +63.755% |
| 2023-02-14 | 38.57 | 39.02 | 38.02 | 38.48 | -1.510% | 462,498 | +63.669% |
| 2023-02-13 | 37.88 | 39.10 | 37.76 | 39.07 | +3.060% | 377,806 | +61.198% |
| 2023-02-10 | 37.95 | 38.52 | 37.65 | 37.91 | -0.316% | 554,386 | +66.130% |
| 2023-02-09 | 38.78 | 38.88 | 37.86 | 38.03 | -0.834% | 528,406 | +65.606% |
| 2023-02-08 | 38.97 | 39.02 | 38.05 | 38.35 | -2.517% | 596,030 | +64.224% |
| 2023-02-07 | 38.61 | 39.56 | 38.02 | 39.34 | -0.228% | 729,257 | +60.092% |
| 2023-02-06 | 39.82 | 40.09 | 39.23 | 39.43 | -2.232% | 757,496 | +59.726% |
| 2023-02-03 | 40.03 | 41.03 | 39.92 | 40.33 | -2.017% | 750,946 | +56.162% |
| 2023-02-02 | 39.48 | 41.41 | 39.38 | 41.16 | +6.137% | 887,017 | +53.013% |
| 2023-02-01 | 37.53 | 39.24 | 36.98 | 38.78 | +2.701% | 1,183,500 | +62.403% |
| 2023-01-31 | 36.88 | 37.77 | 36.51 | 37.76 | +1.288% | 1,189,063 | +66.790% |
| 2023-01-30 | 37.72 | 38.18 | 37.19 | 37.28 | -2.332% | 631,255 | +68.938% |
| 2023-01-27 | 38.03 | 38.42 | 37.66 | 38.17 | +0.184% | 478,154 | +64.999% |
| 2023-01-26 | 37.61 | 38.10 | 37.12 | 38.10 | +1.790% | 541,120 | +65.302% |
| 2023-01-25 | 36.68 | 37.43 | 36.68 | 37.43 | +0.971% | 314,310 | +68.261% |
| 2023-01-24 | 36.87 | 37.29 | 36.47 | 37.07 | +1.008% | 346,362 | +69.895% |
| 2023-01-23 | 35.99 | 36.90 | 35.99 | 36.70 | +1.437% | 334,217 | +71.608% |
| 2023-01-20 | 35.82 | 36.21 | 35.21 | 36.18 | +1.345% | 415,600 | +74.074% |
| 2023-01-19 | 35.75 | 36.26 | 35.35 | 35.70 | -0.778% | 721,089 | +76.415% |
| 2023-01-18 | 36.57 | 37.09 | 35.81 | 35.98 | -0.690% | 335,754 | +75.042% |
| 2023-01-17 | 35.62 | 36.28 | 35.55 | 36.23 | +1.913% | 434,706 | +73.834% |
| 2023-01-13 | 35.12 | 35.81 | 35.11 | 35.55 | -0.253% | 393,116 | +77.159% |
| 2023-01-12 | 35.45 | 35.74 | 34.66 | 35.64 | +0.849% | 425,042 | +76.712% |
| 2023-01-11 | 35.04 | 35.47 | 34.83 | 35.34 | +2.912% | 434,280 | +78.212% |
| 2023-01-10 | 33.58 | 34.43 | 33.58 | 34.34 | +1.718% | 403,655 | +83.401% |
| 2023-01-09 | 34.53 | 34.77 | 33.75 | 33.76 | -2.088% | 385,303 | +86.552% |
| 2023-01-06 | 34.05 | 34.85 | 33.93 | 34.48 | +1.982% | 575,470 | +82.657% |
| 2023-01-05 | 32.97 | 34.16 | 32.75 | 33.81 | +1.319% | 499,012 | +86.276% |
| 2023-01-04 | 32.68 | 33.53 | 32.42 | 33.37 | +3.827% | 522,387 | +88.732% |
| 2023-01-03 | 32.25 | 32.47 | 31.42 | 32.14 | +1.709% | 408,059 | +95.955% |
| 2022-12-30 | 31.18 | 31.66 | 31.14 | 31.60 | -0.032% | 359,414 | +99.304% |
| 2022-12-29 | 30.81 | 31.74 | 30.74 | 31.61 | +3.199% | 339,384 | +99.241% |
| 2022-12-28 | 31.95 | 32.09 | 30.59 | 30.63 | -3.770% | 501,374 | +105.615% |
| 2022-12-27 | 31.70 | 31.93 | 31.58 | 31.83 | +0.063% | 283,343 | +97.864% |
| 2022-12-23 | 31.64 | 31.95 | 31.25 | 31.81 | +0.126% | 331,200 | +97.988% |
| 2022-12-22 | 31.18 | 31.78 | 30.81 | 31.77 | +0.379% | 434,337 | +98.237% |
| 2022-12-21 | 31.52 | 32.01 | 31.10 | 31.65 | +2.031% | 403,640 | +98.989% |
| 2022-12-20 | 31.02 | 31.38 | 30.75 | 31.02 | -0.895% | 476,179 | +103.030% |
| 2022-12-19 | 32.15 | 32.27 | 31.10 | 31.30 | -3.455% | 478,285 | +101.214% |
| 2022-12-16 | 32.51 | 32.66 | 32.08 | 32.42 | -1.758% | 1,682,557 | +94.263% |
| 2022-12-15 | 31.93 | 33.13 | 31.76 | 33.00 | +0.917% | 896,556 | +90.848% |
| 2022-12-14 | 32.86 | 33.23 | 32.38 | 32.70 | -0.366% | 367,511 | +92.599% |
| 2022-12-13 | 34.21 | 34.73 | 32.75 | 32.82 | +1.453% | 517,660 | +91.895% |
| 2022-12-12 | 32.18 | 32.47 | 31.53 | 32.35 | +1.794% | 427,199 | +94.683% |
| 2022-12-09 | 31.99 | 32.55 | 31.71 | 31.78 | -2.035% | 356,930 | +98.175% |
| 2022-12-08 | 32.19 | 32.90 | 32.00 | 32.44 | +0.371% | 470,363 | +94.143% |
| 2022-12-07 | 31.49 | 32.46 | 31.45 | 32.32 | +3.193% | 394,747 | +94.864% |
| 2022-12-06 | 31.85 | 31.94 | 30.86 | 31.32 | -1.509% | 378,124 | +101.086% |
| 2022-12-05 | 31.95 | 32.04 | 31.49 | 31.80 | -2.033% | 386,476 | +98.050% |
| 2022-12-02 | 32.05 | 32.84 | 32.02 | 32.46 | -1.097% | 400,834 | +94.023% |
| 2022-12-01 | 32.77 | 33.51 | 32.38 | 32.82 | +1.203% | 586,488 | +91.895% |
| 2022-11-30 | 31.57 | 32.46 | 30.65 | 32.43 | +2.077% | 592,770 | +94.203% |
| 2022-11-29 | 31.17 | 31.80 | 31.05 | 31.77 | +1.664% | 414,586 | +98.237% |
| 2022-11-28 | 31.77 | 31.88 | 30.92 | 31.25 | -2.405% | 624,593 | +101.536% |
| 2022-11-25 | 31.83 | 32.17 | 31.73 | 32.02 | -0.373% | 158,919 | +96.690% |
| 2022-11-23 | 31.57 | 32.36 | 31.22 | 32.14 | +1.677% | 406,263 | +95.955% |
| 2022-11-22 | 30.70 | 31.63 | 30.61 | 31.61 | +1.184% | 587,601 | +99.241% |
| 2022-11-21 | 31.39 | 31.45 | 31.04 | 31.24 | -0.541% | 373,780 | +101.601% |
| 2022-11-18 | 31.97 | 32.56 | 30.87 | 31.41 | -0.064% | 335,358 | +100.509% |
| 2022-11-17 | 31.17 | 31.55 | 30.43 | 31.43 | -1.628% | 542,154 | +100.382% |
| 2022-11-16 | 31.83 | 32.34 | 31.33 | 31.95 | -0.281% | 811,271 | +97.121% |
| 2022-11-15 | 31.97 | 32.56 | 31.49 | 32.04 | +3.355% | 592,678 | +96.567% |
| 2022-11-14 | 32.24 | 32.39 | 30.97 | 31.00 | -5.430% | 611,779 | +103.161% |
| 2022-11-11 | 31.88 | 32.96 | 31.58 | 32.78 | +2.214% | 1,023,335 | +92.129% |
| 2022-11-10 | 31.64 | 33.94 | 31.54 | 32.07 | +7.401% | 2,467,656 | +96.383% |
| 2022-11-09 | 29.61 | 31.08 | 29.52 | 29.86 | -0.433% | 694,074 | +110.918% |
| 2022-11-08 | 29.53 | 30.23 | 29.18 | 29.99 | +0.503% | 1,009,831 | +110.003% |
| 2022-11-07 | 29.89 | 30.29 | 29.20 | 29.84 | +0.438% | 729,719 | +111.059% |
| 2022-11-04 | 29.35 | 30.25 | 28.96 | 29.71 | +2.803% | 610,862 | +111.982% |
| 2022-11-03 | 28.72 | 29.55 | 28.43 | 28.90 | -2.034% | 785,877 | +117.924% |
| 2022-11-02 | 30.06 | 31.24 | 29.47 | 29.50 | -2.026% | 991,354 | +113.492% |
| 2022-11-01 | 31.25 | 31.26 | 29.91 | 30.11 | -1.149% | 891,118 | +109.166% |
| 2022-10-31 | 30.63 | 31.04 | 29.81 | 30.46 | -1.869% | 905,495 | +106.763% |
| 2022-10-28 | 30.92 | 31.34 | 30.34 | 31.04 | -0.989% | 1,001,932 | +102.899% |
| 2022-10-27 | 30.65 | 32.88 | 29.78 | 31.35 | 0.000% | 1,642,935 | +100.893% |