MMP
Magellan Midstream Partners, L.P.
stockNYSE
InactiveSep 22, 2023
69.00USD+0.671%(+0.46)31,030,569
MMP Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2023-09-22 | 69.44 | 69.90 | 68.80 | 69.00 | +0.671% | 31,030,569 | 0.000% |
| 2023-09-21 | 69.00 | 69.58 | 68.54 | 68.54 | -0.753% | 6,541,218 | +0.671% |
| 2023-09-20 | 67.98 | 69.45 | 67.31 | 69.06 | +0.130% | 3,269,557 | -0.087% |
| 2023-09-19 | 68.43 | 69.21 | 68.27 | 68.97 | +0.686% | 2,349,759 | +0.043% |
| 2023-09-18 | 68.12 | 68.64 | 67.60 | 68.50 | +0.396% | 4,075,996 | +0.730% |
| 2023-09-15 | 69.14 | 69.35 | 68.06 | 68.23 | -1.516% | 2,518,598 | +1.129% |
| 2023-09-14 | 68.50 | 69.40 | 68.33 | 69.28 | +1.613% | 3,630,494 | -0.404% |
| 2023-09-13 | 67.74 | 68.25 | 67.52 | 68.18 | +0.442% | 970,892 | +1.203% |
| 2023-09-12 | 66.60 | 67.95 | 66.45 | 67.88 | +2.152% | 1,595,141 | +1.650% |
| 2023-09-11 | 66.65 | 67.13 | 66.18 | 66.45 | -0.030% | 1,172,421 | +3.837% |
| 2023-09-08 | 66.17 | 66.87 | 66.14 | 66.47 | +0.469% | 1,627,604 | +3.806% |
| 2023-09-07 | 64.61 | 66.44 | 64.61 | 66.16 | +1.581% | 2,631,711 | +4.293% |
| 2023-09-06 | 66.21 | 66.37 | 64.67 | 65.13 | -2.119% | 1,414,035 | +5.942% |
| 2023-09-05 | 66.60 | 67.09 | 66.51 | 66.54 | -0.105% | 568,660 | +3.697% |
| 2023-09-01 | 66.48 | 67.14 | 66.44 | 66.61 | +0.286% | 816,627 | +3.588% |
| 2023-08-31 | 66.74 | 66.87 | 66.33 | 66.42 | -0.330% | 1,317,793 | +3.884% |
| 2023-08-30 | 66.29 | 66.91 | 66.19 | 66.64 | +0.346% | 1,088,828 | +3.541% |
| 2023-08-29 | 65.85 | 66.49 | 65.85 | 66.41 | +0.363% | 1,014,442 | +3.900% |
| 2023-08-28 | 65.54 | 66.43 | 65.50 | 66.17 | +0.961% | 754,979 | +4.277% |
| 2023-08-25 | 65.68 | 66.20 | 65.50 | 65.54 | +0.183% | 669,517 | +5.279% |
| 2023-08-24 | 65.82 | 66.30 | 65.41 | 65.42 | -0.608% | 643,001 | +5.472% |
| 2023-08-23 | 65.09 | 65.85 | 65.02 | 65.82 | +0.061% | 514,057 | +4.831% |
| 2023-08-22 | 65.75 | 65.90 | 65.17 | 65.78 | -0.106% | 740,079 | +4.895% |
| 2023-08-21 | 65.70 | 65.93 | 65.38 | 65.85 | -0.030% | 612,962 | +4.784% |
| 2023-08-18 | 65.42 | 66.00 | 65.42 | 65.87 | -0.076% | 583,582 | +4.752% |
| 2023-08-17 | 65.55 | 66.00 | 65.11 | 65.92 | +0.657% | 770,265 | +4.672% |
| 2023-08-16 | 65.01 | 65.60 | 64.96 | 65.49 | -0.092% | 753,641 | +5.360% |
| 2023-08-15 | 65.42 | 65.99 | 65.19 | 65.55 | -0.395% | 569,709 | +5.263% |
| 2023-08-14 | 65.42 | 65.82 | 65.15 | 65.81 | +0.735% | 938,226 | +4.847% |
| 2023-08-11 | 64.26 | 65.33 | 64.24 | 65.33 | +1.586% | 679,150 | +5.618% |
| 2023-08-10 | 63.86 | 64.75 | 63.85 | 64.31 | +0.799% | 1,001,641 | +7.293% |
| 2023-08-09 | 63.64 | 64.28 | 63.38 | 63.80 | +0.393% | 1,432,498 | +8.150% |
| 2023-08-08 | 63.60 | 63.90 | 63.04 | 63.55 | -0.734% | 1,441,913 | +8.576% |
| 2023-08-07 | 64.05 | 64.42 | 63.52 | 64.02 | -0.125% | 1,006,202 | +7.779% |
| 2023-08-04 | 64.40 | 64.85 | 64.10 | 64.10 | -2.078% | 1,423,721 | +7.644% |
| 2023-08-03 | 65.49 | 65.54 | 64.85 | 65.46 | +0.615% | 1,112,014 | +5.408% |
| 2023-08-02 | 65.54 | 65.70 | 64.53 | 65.06 | -1.049% | 698,721 | +6.056% |
| 2023-08-01 | 66.00 | 66.05 | 65.16 | 65.75 | -0.785% | 854,714 | +4.943% |
| 2023-07-31 | 65.75 | 66.50 | 65.75 | 66.27 | +0.822% | 905,123 | +4.120% |
| 2023-07-28 | 66.00 | 66.19 | 65.57 | 65.73 | -0.106% | 973,788 | +4.975% |
| 2023-07-27 | 65.74 | 66.78 | 65.50 | 65.80 | +0.228% | 1,413,854 | +4.863% |
| 2023-07-26 | 65.49 | 66.07 | 65.49 | 65.65 | +0.061% | 1,500,043 | +5.103% |
| 2023-07-25 | 65.40 | 65.85 | 65.22 | 65.61 | +0.153% | 1,084,440 | +5.167% |
| 2023-07-24 | 65.40 | 66.15 | 65.37 | 65.51 | +0.229% | 787,363 | +5.327% |
| 2023-07-21 | 65.06 | 65.93 | 65.06 | 65.36 | +0.230% | 592,902 | +5.569% |
| 2023-07-20 | 65.15 | 65.48 | 64.90 | 65.21 | +0.169% | 1,130,516 | +5.812% |
| 2023-07-19 | 64.70 | 65.19 | 64.61 | 65.10 | +0.930% | 571,384 | +5.991% |
| 2023-07-18 | 63.95 | 65.15 | 63.71 | 64.50 | +1.145% | 1,048,753 | +6.977% |
| 2023-07-17 | 64.00 | 64.16 | 63.35 | 63.77 | -0.359% | 985,940 | +8.201% |
| 2023-07-14 | 64.97 | 64.97 | 63.75 | 64.00 | -1.508% | 1,513,312 | +7.813% |
| 2023-07-13 | 64.00 | 64.99 | 63.88 | 64.98 | +1.531% | 1,059,851 | +6.187% |
| 2023-07-12 | 63.59 | 64.18 | 63.26 | 64.00 | +0.867% | 1,571,977 | +7.813% |
| 2023-07-11 | 62.70 | 63.60 | 62.63 | 63.45 | +1.035% | 1,310,432 | +8.747% |
| 2023-07-10 | 62.57 | 63.16 | 62.48 | 62.80 | -0.048% | 1,871,677 | +9.873% |
| 2023-07-07 | 61.80 | 62.99 | 61.80 | 62.83 | +1.519% | 1,345,109 | +9.820% |
| 2023-07-06 | 62.00 | 62.23 | 61.33 | 61.89 | -0.322% | 614,795 | +11.488% |
| 2023-07-05 | 62.45 | 62.45 | 62.01 | 62.09 | -0.735% | 361,524 | +11.129% |
| 2023-07-03 | 62.32 | 62.75 | 62.07 | 62.55 | +0.369% | 348,175 | +10.312% |
| 2023-06-30 | 61.75 | 62.41 | 61.50 | 62.32 | +0.565% | 743,579 | +10.719% |
| 2023-06-29 | 61.54 | 62.08 | 61.52 | 61.97 | +0.682% | 1,373,558 | +11.344% |
| 2023-06-28 | 60.75 | 61.59 | 60.75 | 61.55 | +1.972% | 2,137,198 | +12.104% |
| 2023-06-27 | 60.00 | 60.54 | 59.86 | 60.36 | +0.433% | 934,159 | +14.314% |
| 2023-06-26 | 59.49 | 60.53 | 59.49 | 60.10 | +1.042% | 1,315,937 | +14.809% |
| 2023-06-23 | 59.69 | 60.27 | 59.44 | 59.48 | -1.065% | 965,778 | +16.005% |
| 2023-06-22 | 59.60 | 60.41 | 59.30 | 60.12 | +0.518% | 1,526,297 | +14.770% |
| 2023-06-21 | 59.24 | 60.07 | 58.85 | 59.81 | +1.116% | 957,464 | +15.365% |
| 2023-06-20 | 59.90 | 59.99 | 58.96 | 59.15 | -1.581% | 887,559 | +16.653% |
| 2023-06-16 | 59.90 | 60.63 | 59.83 | 60.10 | -0.133% | 4,665,364 | +14.809% |
| 2023-06-15 | 59.70 | 60.50 | 59.55 | 60.18 | +1.024% | 1,440,784 | +14.656% |
| 2023-06-14 | 59.30 | 60.15 | 59.23 | 59.57 | +0.371% | 2,335,845 | +15.830% |
| 2023-06-13 | 59.37 | 60.18 | 59.00 | 59.35 | -0.336% | 3,514,880 | +16.259% |
| 2023-06-12 | 59.92 | 60.16 | 58.34 | 59.55 | -0.849% | 1,849,416 | +15.869% |
| 2023-06-09 | 61.25 | 61.34 | 59.76 | 60.06 | -2.468% | 1,851,410 | +14.885% |
| 2023-06-08 | 62.21 | 62.59 | 61.23 | 61.58 | -1.488% | 2,454,820 | +12.049% |
| 2023-06-07 | 62.19 | 62.65 | 62.08 | 62.51 | +0.693% | 1,130,749 | +10.382% |
| 2023-06-06 | 61.52 | 62.20 | 61.52 | 62.08 | +0.178% | 1,103,653 | +11.147% |
| 2023-06-05 | 61.36 | 62.05 | 61.36 | 61.97 | +0.797% | 1,188,209 | +11.344% |
| 2023-06-02 | 60.60 | 61.75 | 60.29 | 61.48 | +2.092% | 1,517,214 | +12.232% |
| 2023-06-01 | 60.04 | 60.68 | 59.88 | 60.22 | +0.017% | 1,315,189 | +14.580% |
| 2023-05-31 | 60.59 | 60.99 | 60.06 | 60.21 | -1.247% | 2,223,620 | +14.599% |
| 2023-05-30 | 60.82 | 61.18 | 60.45 | 60.97 | -0.311% | 1,870,474 | +13.170% |
| 2023-05-26 | 61.19 | 61.80 | 60.95 | 61.16 | -0.714% | 1,505,849 | +12.819% |
| 2023-05-25 | 61.74 | 61.99 | 61.16 | 61.60 | -1.092% | 1,588,280 | +12.013% |
| 2023-05-24 | 62.15 | 62.50 | 61.94 | 62.28 | +0.209% | 1,558,582 | +10.790% |
| 2023-05-23 | 62.09 | 62.99 | 62.05 | 62.15 | -0.064% | 2,716,948 | +11.022% |
| 2023-05-22 | 62.06 | 62.73 | 62.05 | 62.19 | -0.718% | 2,009,580 | +10.950% |
| 2023-05-19 | 62.59 | 63.08 | 62.38 | 62.64 | -0.048% | 1,864,892 | +10.153% |
| 2023-05-18 | 61.41 | 62.68 | 61.30 | 62.67 | +1.048% | 2,440,029 | +10.101% |
| 2023-05-17 | 61.21 | 62.17 | 61.00 | 62.02 | +1.043% | 3,382,927 | +11.254% |
| 2023-05-16 | 61.19 | 62.15 | 60.68 | 61.38 | -1.965% | 6,368,699 | +12.414% |
| 2023-05-15 | 63.80 | 64.42 | 62.40 | 62.61 | +12.994% | 17,833,627 | +10.206% |
| 2023-05-12 | 54.89 | 55.45 | 54.89 | 55.41 | +0.984% | 379,177 | +24.526% |
| 2023-05-11 | 54.90 | 55.20 | 54.59 | 54.87 | -0.200% | 297,154 | +25.752% |
| 2023-05-10 | 55.31 | 55.50 | 54.44 | 54.98 | -0.633% | 606,109 | +25.500% |
| 2023-05-09 | 54.16 | 55.37 | 53.83 | 55.33 | +1.953% | 853,214 | +24.706% |
| 2023-05-08 | 54.45 | 54.81 | 53.83 | 54.27 | -0.349% | 681,795 | +27.142% |
| 2023-05-05 | 53.83 | 54.61 | 53.77 | 54.46 | -1.714% | 1,181,160 | +26.698% |
| 2023-05-04 | 54.50 | 55.83 | 53.01 | 55.41 | +0.966% | 1,163,762 | +24.526% |
| 2023-05-03 | 54.99 | 55.64 | 54.60 | 54.88 | -0.200% | 951,320 | +25.729% |
| 2023-05-02 | 55.85 | 55.99 | 54.60 | 54.99 | -1.646% | 640,827 | +25.477% |
| 2023-05-01 | 55.78 | 56.59 | 55.64 | 55.91 | +0.197% | 599,804 | +23.413% |
| 2023-04-28 | 55.84 | 56.08 | 55.66 | 55.80 | +0.090% | 416,929 | +23.656% |
| 2023-04-27 | 55.65 | 56.03 | 55.06 | 55.75 | +0.378% | 398,200 | +23.767% |
| 2023-04-26 | 55.17 | 55.91 | 55.10 | 55.54 | +0.343% | 395,423 | +24.235% |
| 2023-04-25 | 55.95 | 56.02 | 55.20 | 55.35 | -1.072% | 458,257 | +24.661% |
| 2023-04-24 | 56.15 | 56.49 | 55.52 | 55.95 | -0.533% | 571,746 | +23.324% |
| 2023-04-21 | 55.61 | 56.25 | 55.27 | 56.25 | +0.482% | 580,163 | +22.667% |
| 2023-04-20 | 56.14 | 56.26 | 55.78 | 55.98 | -0.533% | 354,259 | +23.258% |
| 2023-04-19 | 56.60 | 56.65 | 56.00 | 56.28 | -0.565% | 424,268 | +22.601% |
| 2023-04-18 | 56.39 | 56.88 | 56.12 | 56.60 | +0.748% | 542,681 | +21.908% |
| 2023-04-17 | 56.14 | 56.40 | 55.60 | 56.18 | +0.321% | 1,727,061 | +22.820% |
| 2023-04-14 | 55.22 | 56.18 | 55.22 | 56.00 | +1.486% | 615,561 | +23.214% |
| 2023-04-13 | 55.29 | 55.50 | 55.13 | 55.18 | -0.397% | 487,243 | +25.045% |
| 2023-04-12 | 55.07 | 55.46 | 54.98 | 55.40 | +0.618% | 527,403 | +24.549% |
| 2023-04-11 | 54.62 | 55.34 | 54.50 | 55.06 | +1.102% | 552,928 | +25.318% |
| 2023-04-10 | 54.73 | 55.20 | 54.13 | 54.46 | -0.493% | 552,935 | +26.698% |
| 2023-04-06 | 54.12 | 54.95 | 54.03 | 54.73 | +1.127% | 691,017 | +26.073% |
| 2023-04-05 | 53.82 | 54.17 | 53.66 | 54.12 | +0.539% | 403,352 | +27.494% |
| 2023-04-04 | 54.60 | 54.62 | 53.55 | 53.83 | -1.410% | 440,638 | +28.181% |
| 2023-04-03 | 54.73 | 54.85 | 54.02 | 54.60 | +0.627% | 739,428 | +26.374% |
| 2023-03-31 | 54.40 | 54.62 | 54.16 | 54.26 | -0.147% | 1,075,912 | +27.165% |
| 2023-03-30 | 53.92 | 54.66 | 53.78 | 54.34 | +0.966% | 810,643 | +26.978% |
| 2023-03-29 | 53.20 | 53.93 | 53.07 | 53.82 | +1.778% | 816,650 | +28.205% |
| 2023-03-28 | 52.31 | 53.49 | 52.31 | 52.88 | +1.090% | 1,021,150 | +30.484% |
| 2023-03-27 | 51.70 | 53.09 | 51.70 | 52.31 | +1.435% | 1,273,883 | +31.906% |
| 2023-03-24 | 50.51 | 51.72 | 50.44 | 51.57 | +1.336% | 564,697 | +33.799% |
| 2023-03-23 | 51.33 | 51.70 | 50.46 | 50.89 | -0.819% | 822,876 | +35.587% |
| 2023-03-22 | 52.18 | 52.56 | 51.26 | 51.31 | -1.667% | 688,437 | +34.477% |
| 2023-03-21 | 52.64 | 53.09 | 51.94 | 52.18 | -0.191% | 903,667 | +32.235% |
| 2023-03-20 | 52.53 | 53.48 | 52.16 | 52.28 | -0.608% | 725,861 | +31.982% |
| 2023-03-17 | 52.57 | 52.75 | 51.56 | 52.60 | -0.114% | 3,801,039 | +31.179% |
| 2023-03-16 | 52.00 | 52.66 | 51.70 | 52.66 | +1.036% | 922,931 | +31.029% |
| 2023-03-15 | 52.37 | 52.78 | 51.71 | 52.12 | -1.938% | 1,188,921 | +32.387% |
| 2023-03-14 | 53.00 | 54.16 | 52.56 | 53.15 | +0.854% | 739,205 | +29.821% |
| 2023-03-13 | 52.65 | 53.45 | 51.86 | 52.70 | -0.641% | 941,491 | +30.930% |
| 2023-03-10 | 53.06 | 53.64 | 52.70 | 53.04 | +0.113% | 660,922 | +30.090% |
| 2023-03-09 | 53.41 | 53.50 | 52.66 | 52.98 | -0.600% | 720,069 | +30.238% |
| 2023-03-08 | 53.69 | 54.00 | 53.28 | 53.30 | -0.745% | 681,934 | +29.456% |
| 2023-03-07 | 54.32 | 54.69 | 53.66 | 53.70 | -1.141% | 741,296 | +28.492% |
| 2023-03-06 | 53.85 | 54.80 | 53.85 | 54.32 | +0.817% | 880,596 | +27.025% |
| 2023-03-03 | 53.40 | 54.42 | 53.33 | 53.88 | +0.748% | 804,947 | +28.062% |
| 2023-03-02 | 52.79 | 54.33 | 52.75 | 53.48 | +0.925% | 1,255,025 | +29.020% |
| 2023-03-01 | 53.16 | 53.18 | 52.55 | 52.99 | -0.320% | 644,051 | +30.213% |
| 2023-02-28 | 53.19 | 53.33 | 52.70 | 53.16 | -0.150% | 925,354 | +29.797% |
| 2023-02-27 | 53.60 | 53.62 | 52.70 | 53.24 | -0.467% | 598,217 | +29.602% |
| 2023-02-24 | 53.20 | 53.51 | 52.66 | 53.49 | +0.206% | 627,076 | +28.996% |
| 2023-02-23 | 53.50 | 53.60 | 52.76 | 53.38 | +0.019% | 677,945 | +29.262% |
| 2023-02-22 | 53.19 | 53.42 | 52.55 | 53.37 | +0.736% | 737,727 | +29.286% |
| 2023-02-21 | 53.41 | 53.50 | 52.70 | 52.98 | -0.619% | 762,481 | +30.238% |
| 2023-02-17 | 53.20 | 53.77 | 53.02 | 53.31 | -0.745% | 735,754 | +29.432% |
| 2023-02-16 | 53.25 | 54.31 | 53.25 | 53.71 | +0.056% | 604,655 | +28.468% |
| 2023-02-15 | 53.34 | 54.29 | 53.23 | 53.68 | +0.056% | 728,450 | +28.539% |
| 2023-02-14 | 53.08 | 53.85 | 52.95 | 53.65 | +1.226% | 881,473 | +28.611% |
| 2023-02-13 | 53.28 | 53.71 | 52.60 | 53.00 | -0.263% | 674,650 | +30.189% |
| 2023-02-10 | 53.34 | 53.83 | 53.09 | 53.14 | +0.132% | 639,622 | +29.846% |
| 2023-02-09 | 53.32 | 53.65 | 52.84 | 53.07 | -0.506% | 524,648 | +30.017% |
| 2023-02-08 | 52.89 | 53.40 | 52.37 | 53.34 | +1.349% | 651,878 | +29.359% |
| 2023-02-07 | 52.93 | 53.29 | 52.62 | 52.63 | -0.152% | 740,479 | +31.104% |
| 2023-02-06 | 53.65 | 53.76 | 52.61 | 52.71 | -3.638% | 1,029,743 | +30.905% |
| 2023-02-03 | 54.70 | 54.93 | 53.51 | 54.70 | +0.257% | 1,610,713 | +26.143% |
| 2023-02-02 | 54.34 | 55.13 | 53.78 | 54.56 | +1.375% | 1,158,719 | +26.466% |
| 2023-02-01 | 53.03 | 54.18 | 53.03 | 53.82 | +0.787% | 1,178,116 | +28.205% |
| 2023-01-31 | 53.56 | 53.68 | 52.35 | 53.40 | -0.168% | 1,179,417 | +29.213% |
| 2023-01-30 | 54.22 | 54.59 | 53.16 | 53.49 | -1.474% | 2,529,115 | +28.996% |
| 2023-01-27 | 54.20 | 54.73 | 54.14 | 54.29 | -0.147% | 526,815 | +27.095% |
| 2023-01-26 | 54.10 | 54.48 | 53.80 | 54.37 | +0.966% | 593,919 | +26.908% |
| 2023-01-25 | 54.40 | 54.40 | 53.21 | 53.85 | -0.425% | 704,148 | +28.134% |
| 2023-01-24 | 54.50 | 60.55 | 52.00 | 54.08 | +0.018% | 925,510 | +27.589% |
| 2023-01-23 | 53.16 | 54.32 | 52.90 | 54.07 | +2.077% | 987,054 | +27.612% |
| 2023-01-20 | 52.77 | 53.14 | 52.62 | 52.97 | +0.436% | 438,052 | +30.262% |
| 2023-01-19 | 52.35 | 52.95 | 52.18 | 52.74 | +0.861% | 515,470 | +30.830% |
| 2023-01-18 | 53.18 | 53.22 | 52.15 | 52.29 | -0.684% | 553,332 | +31.956% |
| 2023-01-17 | 52.84 | 53.14 | 52.55 | 52.65 | -0.341% | 416,411 | +31.054% |
| 2023-01-13 | 53.00 | 53.13 | 52.69 | 52.83 | +0.019% | 325,071 | +30.608% |
| 2023-01-12 | 52.29 | 52.93 | 51.95 | 52.82 | +1.773% | 871,369 | +30.632% |
| 2023-01-11 | 51.71 | 52.04 | 51.20 | 51.90 | +0.914% | 568,014 | +32.948% |
| 2023-01-10 | 51.75 | 52.07 | 51.21 | 51.43 | -1.001% | 541,230 | +34.163% |
| 2023-01-09 | 52.97 | 53.00 | 51.65 | 51.95 | -1.066% | 729,027 | +32.820% |
| 2023-01-06 | 51.51 | 52.51 | 51.47 | 52.51 | +2.539% | 1,240,197 | +31.404% |
| 2023-01-05 | 50.49 | 51.23 | 50.07 | 51.21 | +1.326% | 699,265 | +34.739% |
| 2023-01-04 | 50.13 | 50.75 | 49.88 | 50.54 | +0.717% | 654,903 | +36.526% |
| 2023-01-03 | 50.21 | 50.32 | 49.62 | 50.18 | -0.060% | 551,431 | +37.505% |
| 2022-12-30 | 49.49 | 50.35 | 49.30 | 50.21 | +0.925% | 607,767 | +37.423% |
| 2022-12-29 | 49.18 | 50.19 | 49.18 | 49.75 | +0.770% | 619,116 | +38.693% |
| 2022-12-28 | 49.51 | 49.90 | 49.27 | 49.37 | -0.963% | 757,956 | +39.761% |
| 2022-12-27 | 50.03 | 50.47 | 49.77 | 49.85 | -0.638% | 877,322 | +38.415% |
| 2022-12-23 | 48.91 | 50.33 | 48.86 | 50.17 | +2.850% | 1,227,534 | +37.532% |
| 2022-12-22 | 49.17 | 49.30 | 48.38 | 48.78 | -0.813% | 915,050 | +41.451% |
| 2022-12-21 | 49.53 | 49.75 | 49.13 | 49.18 | -0.223% | 957,824 | +40.301% |
| 2022-12-20 | 49.28 | 50.10 | 49.28 | 49.29 | -0.565% | 1,020,274 | +39.988% |
| 2022-12-19 | 50.51 | 50.64 | 49.23 | 49.57 | -1.783% | 1,318,406 | +39.197% |
| 2022-12-16 | 49.66 | 50.59 | 49.56 | 50.47 | -0.158% | 2,575,891 | +36.715% |
| 2022-12-15 | 49.99 | 50.68 | 49.75 | 50.55 | +0.357% | 1,371,057 | +36.499% |
| 2022-12-14 | 50.25 | 50.69 | 49.74 | 50.37 | -0.139% | 957,360 | +36.986% |
| 2022-12-13 | 50.34 | 50.47 | 49.39 | 50.44 | +1.143% | 1,263,983 | +36.796% |
| 2022-12-12 | 48.52 | 50.24 | 48.51 | 49.87 | +2.846% | 1,017,823 | +38.360% |
| 2022-12-09 | 49.56 | 49.74 | 48.41 | 48.49 | -2.533% | 980,100 | +42.297% |
| 2022-12-08 | 50.47 | 50.80 | 49.52 | 49.75 | -1.172% | 1,049,446 | +38.693% |
| 2022-12-07 | 50.73 | 51.20 | 50.01 | 50.34 | -0.945% | 680,415 | +37.068% |
| 2022-12-06 | 51.52 | 51.88 | 50.07 | 50.82 | -1.607% | 576,889 | +35.773% |
| 2022-12-05 | 52.60 | 52.70 | 51.31 | 51.65 | -1.582% | 594,752 | +33.591% |
| 2022-12-02 | 51.85 | 52.58 | 51.71 | 52.48 | +0.517% | 582,956 | +31.479% |
| 2022-12-01 | 52.69 | 53.38 | 52.12 | 52.21 | -0.930% | 634,393 | +32.159% |
| 2022-11-30 | 52.85 | 53.27 | 52.51 | 52.70 | -0.038% | 1,800,469 | +30.930% |
| 2022-11-29 | 51.60 | 52.76 | 51.60 | 52.72 | +2.190% | 1,142,916 | +30.880% |
| 2022-11-28 | 51.24 | 51.64 | 50.96 | 51.59 | -0.521% | 678,703 | +33.747% |
| 2022-11-25 | 51.80 | 52.36 | 51.74 | 51.86 | -0.327% | 296,552 | +33.051% |
| 2022-11-23 | 52.48 | 52.68 | 51.65 | 52.03 | -1.812% | 756,779 | +32.616% |
| 2022-11-22 | 51.97 | 53.29 | 51.51 | 52.99 | +2.773% | 704,753 | +30.213% |
| 2022-11-21 | 51.41 | 51.56 | 50.64 | 51.56 | -0.674% | 652,551 | +33.825% |
| 2022-11-18 | 51.01 | 51.91 | 50.75 | 51.91 | +1.032% | 405,405 | +32.922% |
| 2022-11-17 | 51.32 | 51.60 | 51.02 | 51.38 | -1.097% | 568,210 | +34.293% |
| 2022-11-16 | 51.51 | 52.26 | 51.06 | 51.95 | -0.211% | 763,322 | +32.820% |
| 2022-11-15 | 53.27 | 53.55 | 51.78 | 52.06 | -2.051% | 1,104,072 | +32.539% |
| 2022-11-14 | 53.24 | 53.89 | 52.82 | 53.15 | +0.283% | 989,874 | +29.821% |
| 2022-11-11 | 52.50 | 53.02 | 52.38 | 53.00 | +1.126% | 819,438 | +30.189% |
| 2022-11-10 | 51.69 | 52.41 | 51.35 | 52.41 | +2.624% | 703,605 | +31.654% |
| 2022-11-09 | 51.93 | 52.26 | 51.04 | 51.07 | -2.221% | 702,953 | +35.109% |
| 2022-11-08 | 51.57 | 52.50 | 51.07 | 52.23 | +1.654% | 958,700 | +32.108% |
| 2022-11-07 | 51.62 | 52.14 | 51.24 | 51.38 | -0.426% | 855,302 | +34.293% |
| 2022-11-04 | 52.12 | 52.50 | 51.44 | 51.60 | -2.106% | 1,198,280 | +33.721% |
| 2022-11-03 | 52.48 | 53.00 | 52.27 | 52.71 | +0.266% | 781,542 | +30.905% |
| 2022-11-02 | 53.66 | 53.66 | 52.30 | 52.57 | -1.903% | 931,221 | +31.254% |
| 2022-11-01 | 54.38 | 54.40 | 53.41 | 53.59 | -0.667% | 1,224,667 | +28.755% |
| 2022-10-31 | 53.10 | 54.13 | 53.00 | 53.95 | +1.524% | 950,919 | +27.896% |
| 2022-10-28 | 53.11 | 53.62 | 52.63 | 53.14 | +0.473% | 1,051,077 | +29.846% |
| 2022-10-27 | 52.26 | 53.00 | 51.81 | 52.89 | +2.223% | 959,690 | +30.459% |
| 2022-10-26 | 51.63 | 51.81 | 51.15 | 51.74 | +1.055% | 795,948 | +33.359% |
| 2022-10-25 | 50.51 | 51.59 | 50.35 | 51.20 | +1.446% | 622,720 | +34.766% |
| 2022-10-24 | 50.65 | 50.89 | 49.92 | 50.47 | -0.059% | 644,712 | +36.715% |
| 2022-10-21 | 49.75 | 50.82 | 49.52 | 50.50 | +1.692% | 898,876 | +36.634% |
| 2022-10-20 | 50.14 | 50.14 | 49.13 | 49.66 | -0.501% | 1,175,233 | +38.945% |
| 2022-10-19 | 50.74 | 51.03 | 49.48 | 49.91 | -1.829% | 887,468 | +38.249% |
| 2022-10-18 | 50.25 | 50.97 | 49.88 | 50.84 | +1.457% | 2,097,735 | +35.720% |
| 2022-10-17 | 49.71 | 50.27 | 49.07 | 50.11 | +1.335% | 629,938 | +37.697% |
| 2022-10-14 | 49.10 | 49.77 | 48.71 | 49.45 | +0.651% | 834,618 | +39.535% |
| 2022-10-13 | 47.80 | 49.76 | 47.70 | 49.13 | +2.163% | 1,156,245 | +40.444% |
| 2022-10-12 | 47.56 | 48.70 | 47.33 | 48.09 | +0.439% | 1,267,231 | +43.481% |
| 2022-10-11 | 46.61 | 48.49 | 46.55 | 47.88 | +1.894% | 907,472 | +44.110% |
| 2022-10-10 | 48.05 | 48.70 | 46.98 | 46.99 | -1.633% | 1,012,447 | +46.840% |
| 2022-10-07 | 47.89 | 48.52 | 47.40 | 47.77 | +0.210% | 705,344 | +44.442% |
| 2022-10-06 | 48.25 | 48.27 | 47.25 | 47.67 | -1.202% | 946,883 | +44.745% |
| 2022-10-05 | 48.51 | 48.92 | 47.49 | 48.25 | -1.329% | 1,062,174 | +43.005% |
| 2022-10-04 | 48.36 | 49.10 | 47.99 | 48.90 | +2.516% | 775,500 | +41.104% |
| 2022-10-03 | 48.22 | 48.81 | 47.06 | 47.70 | +0.400% | 805,498 | +44.654% |
| 2022-09-30 | 47.82 | 48.71 | 47.42 | 47.51 | -0.648% | 907,858 | +45.233% |
| 2022-09-29 | 48.00 | 48.27 | 46.97 | 47.82 | -0.727% | 658,224 | +44.291% |
| 2022-09-28 | 46.80 | 48.32 | 46.80 | 48.17 | +3.591% | 929,090 | +43.243% |
| 2022-09-27 | 46.34 | 47.32 | 45.86 | 46.50 | +1.773% | 1,124,868 | +48.387% |
| 2022-09-26 | 46.10 | 46.73 | 45.52 | 45.69 | -1.636% | 883,618 | +51.018% |
| 2022-09-23 | 48.59 | 48.59 | 46.06 | 46.45 | -6.105% | 1,334,041 | +48.547% |
| 2022-09-22 | 50.01 | 50.34 | 49.47 | 49.47 | -0.742% | 767,555 | +39.478% |
| 2022-09-21 | 51.09 | 51.33 | 49.82 | 49.84 | -1.619% | 436,298 | +38.443% |
| 2022-09-20 | 50.57 | 50.85 | 50.01 | 50.66 | -0.608% | 471,642 | +36.202% |
| 2022-09-19 | 50.13 | 51.04 | 49.74 | 50.97 | +0.473% | 454,475 | +35.374% |
| 2022-09-16 | 51.13 | 51.18 | 50.15 | 50.73 | -1.629% | 841,422 | +36.014% |
| 2022-09-15 | 52.02 | 52.16 | 51.56 | 51.57 | -1.283% | 540,967 | +33.799% |
| 2022-09-14 | 51.21 | 52.42 | 51.21 | 52.24 | +2.512% | 979,604 | +32.083% |
| 2022-09-13 | 51.33 | 52.00 | 50.96 | 50.96 | -1.221% | 641,169 | +35.400% |
| 2022-09-12 | 51.02 | 51.82 | 50.88 | 51.59 | +1.796% | 647,593 | +33.747% |
| 2022-09-09 | 50.69 | 51.11 | 50.39 | 50.68 | +0.956% | 1,006,766 | +36.148% |
| 2022-09-08 | 50.21 | 50.36 | 49.55 | 50.20 | -0.179% | 692,847 | +37.450% |
| 2022-09-07 | 50.00 | 50.35 | 49.89 | 50.29 | -0.926% | 694,288 | +37.204% |
| 2022-09-06 | 51.82 | 51.98 | 50.48 | 50.76 | -1.322% | 590,704 | +35.934% |
| 2022-09-02 | 51.70 | 51.85 | 50.90 | 51.44 | +0.626% | 585,720 | +34.137% |
| 2022-09-01 | 51.23 | 51.48 | 50.53 | 51.12 | -0.988% | 514,522 | +34.977% |
| 2022-08-31 | 51.50 | 51.96 | 51.12 | 51.63 | -0.635% | 689,664 | +33.643% |
| 2022-08-30 | 52.40 | 52.44 | 51.54 | 51.96 | -1.479% | 847,741 | +32.794% |
| 2022-08-29 | 52.13 | 52.93 | 51.90 | 52.74 | +0.304% | 590,201 | +30.830% |
| 2022-08-26 | 52.86 | 53.10 | 52.25 | 52.58 | -0.774% | 503,713 | +31.229% |
| 2022-08-25 | 52.75 | 52.99 | 52.34 | 52.99 | +1.030% | 635,692 | +30.213% |
| 2022-08-24 | 52.37 | 52.65 | 52.06 | 52.45 | +0.479% | 709,609 | +31.554% |
| 2022-08-23 | 51.94 | 52.44 | 51.63 | 52.20 | +1.320% | 665,421 | +32.184% |
| 2022-08-22 | 51.12 | 51.96 | 51.08 | 51.52 | -0.675% | 617,198 | +33.929% |
| 2022-08-19 | 52.10 | 52.45 | 51.86 | 51.87 | -1.200% | 658,613 | +33.025% |
| 2022-08-18 | 52.45 | 52.95 | 52.14 | 52.50 | +0.633% | 576,365 | +31.429% |
| 2022-08-17 | 52.24 | 52.58 | 51.98 | 52.17 | -0.477% | 690,724 | +32.260% |
| 2022-08-16 | 52.30 | 52.74 | 52.25 | 52.42 | +0.191% | 688,222 | +31.629% |
| 2022-08-15 | 50.76 | 52.32 | 50.53 | 52.32 | +1.317% | 1,003,459 | +31.881% |
| 2022-08-12 | 51.07 | 51.82 | 51.07 | 51.64 | +1.594% | 1,031,335 | +33.617% |
| 2022-08-11 | 50.73 | 51.49 | 50.52 | 50.83 | +1.336% | 1,063,359 | +35.747% |
| 2022-08-10 | 50.00 | 50.77 | 49.59 | 50.16 | +1.027% | 868,159 | +37.560% |
| 2022-08-09 | 49.83 | 50.32 | 49.56 | 49.65 | -0.461% | 757,489 | +38.973% |
| 2022-08-08 | 49.94 | 50.65 | 49.46 | 49.88 | -0.120% | 1,049,888 | +38.332% |
| 2022-08-05 | 49.50 | 50.48 | 49.19 | 49.94 | +0.120% | 737,510 | +38.166% |
| 2022-08-04 | 50.59 | 50.86 | 49.63 | 49.88 | -4.224% | 1,148,654 | +38.332% |
| 2022-08-03 | 52.40 | 52.40 | 51.39 | 52.08 | -0.038% | 1,213,084 | +32.488% |
| 2022-08-02 | 52.20 | 52.34 | 51.23 | 52.10 | +0.192% | 969,948 | +32.438% |
| 2022-08-01 | 51.41 | 52.33 | 51.07 | 52.00 | +0.971% | 902,205 | +32.692% |
| 2022-07-29 | 51.77 | 52.16 | 51.40 | 51.50 | +0.566% | 1,485,456 | +33.981% |
| 2022-07-28 | 51.68 | 51.68 | 50.25 | 51.21 | +0.688% | 1,739,420 | +34.739% |
| 2022-07-27 | 50.66 | 51.04 | 49.93 | 50.86 | +1.254% | 974,418 | +35.667% |
| 2022-07-26 | 50.25 | 50.91 | 50.08 | 50.23 | +0.601% | 901,931 | +37.368% |
| 2022-07-25 | 49.50 | 50.00 | 49.02 | 49.93 | +2.106% | 1,129,561 | +38.193% |
| 2022-07-22 | 49.90 | 50.23 | 48.84 | 48.90 | -1.491% | 679,048 | +41.104% |
| 2022-07-21 | 49.34 | 49.79 | 48.73 | 49.64 | -0.261% | 713,902 | +39.001% |
| 2022-07-20 | 50.19 | 50.25 | 49.50 | 49.77 | -1.132% | 679,840 | +38.638% |
| 2022-07-19 | 49.43 | 50.49 | 49.43 | 50.34 | +2.567% | 637,683 | +37.068% |
| 2022-07-18 | 49.38 | 49.73 | 48.77 | 49.08 | 0.000% | 879,271 | +40.587% |
| 2022-07-15 | 48.89 | 49.12 | 48.27 | 49.08 | +1.321% | 811,203 | +40.587% |
| 2022-07-14 | 47.50 | 48.51 | 46.80 | 48.44 | -0.165% | 949,115 | +42.444% |
| 2022-07-13 | 47.35 | 48.62 | 47.35 | 48.52 | +1.613% | 557,009 | +42.209% |
| 2022-07-12 | 47.72 | 48.70 | 47.32 | 47.75 | -1.118% | 896,055 | +44.503% |
| 2022-07-11 | 47.31 | 48.34 | 46.87 | 48.29 | +1.428% | 577,107 | +42.887% |
| 2022-07-08 | 47.40 | 48.31 | 47.14 | 47.61 | +0.549% | 1,191,532 | +44.928% |
| 2022-07-07 | 46.64 | 47.92 | 46.46 | 47.35 | +3.114% | 1,168,866 | +45.723% |
| 2022-07-06 | 46.98 | 47.22 | 44.79 | 45.92 | -2.774% | 1,267,918 | +50.261% |
| 2022-07-05 | 47.90 | 47.90 | 46.01 | 47.23 | -1.972% | 1,297,642 | +46.094% |
| 2022-07-01 | 47.80 | 48.27 | 47.38 | 48.18 | +0.879% | 859,557 | +43.213% |
| 2022-06-30 | 47.50 | 48.32 | 47.50 | 47.76 | -0.810% | 1,281,745 | +44.472% |
| 2022-06-29 | 48.89 | 49.30 | 48.14 | 48.15 | -0.906% | 1,102,126 | +43.302% |
| 2022-06-28 | 48.44 | 49.17 | 48.15 | 48.59 | +2.144% | 1,138,239 | +42.005% |
| 2022-06-27 | 47.85 | 48.51 | 47.47 | 47.57 | +0.105% | 1,892,567 | +45.049% |
| 2022-06-24 | 47.81 | 48.13 | 47.41 | 47.52 | +0.274% | 1,269,446 | +45.202% |
| 2022-06-23 | 48.15 | 48.31 | 46.26 | 47.39 | -0.858% | 1,552,546 | +45.600% |
| 2022-06-22 | 48.05 | 48.47 | 47.67 | 47.80 | -2.964% | 1,312,560 | +44.351% |
| 2022-06-21 | 48.18 | 49.47 | 48.04 | 49.26 | +4.210% | 1,908,800 | +40.073% |
| 2022-06-17 | 47.70 | 48.30 | 46.32 | 47.27 | -1.067% | 1,805,930 | +45.970% |
| 2022-06-16 | 48.51 | 49.07 | 47.18 | 47.78 | -3.260% | 1,955,412 | +44.412% |
| 2022-06-15 | 50.70 | 51.30 | 49.19 | 49.39 | -2.584% | 1,641,051 | +39.704% |
| 2022-06-14 | 51.81 | 52.72 | 50.61 | 50.70 | -1.763% | 1,783,938 | +36.095% |
| 2022-06-13 | 51.86 | 52.49 | 50.86 | 51.61 | -2.769% | 1,772,133 | +33.695% |
| 2022-06-10 | 53.03 | 53.75 | 52.58 | 53.08 | -0.469% | 1,089,124 | +29.992% |
| 2022-06-09 | 52.52 | 53.60 | 52.52 | 53.33 | +0.188% | 868,955 | +29.383% |
| 2022-06-08 | 53.27 | 53.55 | 52.66 | 53.23 | -0.281% | 558,128 | +29.626% |
| 2022-06-07 | 52.33 | 53.45 | 52.33 | 53.38 | +1.502% | 931,046 | +29.262% |
| 2022-06-06 | 52.14 | 52.63 | 51.69 | 52.59 | +0.535% | 507,052 | +31.204% |
| 2022-06-03 | 52.10 | 52.71 | 51.94 | 52.31 | +0.115% | 626,376 | +31.906% |
| 2022-06-02 | 52.75 | 52.77 | 51.77 | 52.25 | -0.210% | 805,188 | +32.057% |
| 2022-06-01 | 51.81 | 52.74 | 50.90 | 52.36 | +1.277% | 795,598 | +31.780% |
| 2022-05-31 | 51.31 | 52.31 | 51.08 | 51.70 | +1.492% | 1,087,060 | +33.462% |
| 2022-05-27 | 50.24 | 51.19 | 50.11 | 50.94 | +1.172% | 553,358 | +35.453% |
| 2022-05-26 | 50.34 | 50.81 | 50.04 | 50.35 | +0.760% | 710,065 | +37.041% |
| 2022-05-25 | 49.26 | 50.51 | 49.11 | 49.97 | +2.335% | 923,134 | +38.083% |
| 2022-05-24 | 48.31 | 48.86 | 47.75 | 48.83 | +0.764% | 685,511 | +41.307% |
| 2022-05-23 | 48.67 | 49.09 | 48.26 | 48.46 | -0.103% | 867,946 | +42.385% |
| 2022-05-20 | 48.99 | 49.15 | 47.91 | 48.51 | -0.533% | 556,560 | +42.239% |
| 2022-05-19 | 49.19 | 49.43 | 48.37 | 48.77 | -1.792% | 943,142 | +41.480% |
| 2022-05-18 | 50.56 | 50.69 | 48.95 | 49.66 | -1.799% | 1,003,431 | +38.945% |
| 2022-05-17 | 49.90 | 50.94 | 49.74 | 50.57 | +2.224% | 1,197,704 | +36.445% |
| 2022-05-16 | 48.77 | 49.84 | 48.77 | 49.47 | +1.832% | 808,385 | +39.478% |
| 2022-05-13 | 48.60 | 49.95 | 48.28 | 48.58 | +1.483% | 1,709,965 | +42.034% |
| 2022-05-12 | 47.45 | 48.25 | 47.13 | 47.87 | +0.673% | 1,416,812 | +44.140% |
| 2022-05-11 | 47.96 | 49.01 | 47.45 | 47.55 | -0.189% | 1,847,269 | +45.110% |
| 2022-05-10 | 48.19 | 48.62 | 46.90 | 47.64 | -0.605% | 1,044,974 | +44.836% |
| 2022-05-09 | 48.50 | 48.50 | 47.71 | 47.93 | -2.363% | 1,958,359 | +43.960% |
| 2022-05-06 | 48.66 | 49.83 | 48.13 | 49.09 | +0.389% | 1,866,225 | +40.558% |
| 2022-05-05 | 50.14 | 50.28 | 47.78 | 48.90 | -4.174% | 2,493,223 | +41.104% |
| 2022-05-04 | 49.99 | 51.09 | 49.35 | 51.03 | +3.195% | 1,019,280 | +35.215% |
| 2022-05-03 | 48.12 | 49.66 | 48.12 | 49.45 | +2.978% | 1,011,199 | +39.535% |
| 2022-05-02 | 48.26 | 48.43 | 47.33 | 48.02 | -0.888% | 1,442,369 | +43.690% |
| 2022-04-29 | 50.00 | 50.48 | 48.10 | 48.45 | -5.167% | 1,671,149 | +42.415% |
| 2022-04-28 | 50.25 | 51.34 | 49.70 | 51.09 | +2.037% | 1,438,211 | +35.056% |
| 2022-04-27 | 50.70 | 50.80 | 49.49 | 50.07 | -0.378% | 1,155,266 | +37.807% |
| 2022-04-26 | 50.52 | 50.98 | 49.98 | 50.26 | -0.357% | 1,128,238 | +37.286% |
| 2022-04-25 | 50.50 | 51.10 | 48.51 | 50.44 | -1.350% | 1,276,102 | +36.796% |
| 2022-04-22 | 52.10 | 53.29 | 50.71 | 51.13 | -2.293% | 1,285,799 | +34.950% |
| 2022-04-21 | 52.99 | 53.25 | 52.06 | 52.33 | -1.320% | 792,098 | +31.856% |
| 2022-04-20 | 52.19 | 53.46 | 51.95 | 53.03 | +1.824% | 865,233 | +30.115% |
| 2022-04-19 | 51.33 | 52.39 | 51.30 | 52.08 | +1.402% | 1,305,890 | +32.488% |
| 2022-04-18 | 51.04 | 51.69 | 50.81 | 51.36 | +1.082% | 1,146,739 | +34.346% |
| 2022-04-14 | 50.82 | 51.17 | 50.60 | 50.81 | +0.079% | 1,001,169 | +35.800% |
| 2022-04-13 | 50.00 | 51.11 | 50.00 | 50.77 | +1.540% | 1,770,944 | +35.907% |
| 2022-04-12 | 48.80 | 50.07 | 48.80 | 50.00 | +2.754% | 1,069,385 | +38.000% |
| 2022-04-11 | 48.96 | 49.24 | 48.60 | 48.66 | -1.178% | 1,247,837 | +41.800% |
| 2022-04-08 | 49.11 | 49.26 | 48.69 | 49.24 | +0.531% | 1,088,602 | +40.130% |
| 2022-04-07 | 49.10 | 49.25 | 48.65 | 48.98 | -0.204% | 1,134,361 | +40.874% |
| 2022-04-06 | 49.86 | 49.90 | 48.95 | 49.08 | -1.267% | 1,039,631 | +40.587% |
| 2022-04-05 | 50.17 | 50.49 | 49.47 | 49.71 | -0.679% | 901,740 | +38.805% |
| 2022-04-04 | 49.70 | 50.10 | 49.61 | 50.05 | 0.000% | 885,011 | +37.862% |