QTS
QTS REALTY TRUST, INC.
stockNYSE
InactiveAug 31, 2021
77.98USD+0.038%(+0.03)1,395,778
QTS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-08-31 | 77.96 | 78.00 | 77.95 | 77.98 | +0.038% | 1,395,778 | 0.000% |
| 2021-08-30 | 77.94 | 77.97 | 77.93 | 77.95 | +0.039% | 5,799,415 | +0.038% |
| 2021-08-27 | 77.93 | 77.95 | 77.88 | 77.92 | +0.013% | 3,099,859 | +0.077% |
| 2021-08-26 | 77.88 | 77.96 | 77.84 | 77.91 | +0.141% | 3,700,158 | +0.090% |
| 2021-08-25 | 77.82 | 77.87 | 77.80 | 77.80 | -0.026% | 1,608,065 | +0.231% |
| 2021-08-24 | 77.85 | 77.86 | 77.82 | 77.82 | -0.039% | 1,178,210 | +0.206% |
| 2021-08-23 | 77.79 | 77.86 | 77.79 | 77.85 | +0.077% | 1,202,364 | +0.167% |
| 2021-08-20 | 77.52 | 77.80 | 77.52 | 77.79 | +0.116% | 1,309,505 | +0.244% |
| 2021-08-19 | 77.75 | 77.80 | 77.70 | 77.70 | -0.026% | 1,432,138 | +0.360% |
| 2021-08-18 | 77.71 | 77.77 | 77.71 | 77.72 | 0.000% | 874,830 | +0.335% |
| 2021-08-17 | 77.69 | 77.74 | 77.68 | 77.72 | +0.051% | 609,787 | +0.335% |
| 2021-08-16 | 77.70 | 77.76 | 77.67 | 77.68 | -0.064% | 722,953 | +0.386% |
| 2021-08-13 | 77.64 | 77.73 | 77.63 | 77.73 | +0.116% | 754,089 | +0.322% |
| 2021-08-12 | 77.63 | 77.68 | 77.35 | 77.64 | +0.077% | 1,619,345 | +0.438% |
| 2021-08-11 | 77.68 | 77.70 | 77.44 | 77.58 | -0.052% | 2,613,536 | +0.516% |
| 2021-08-10 | 77.68 | 77.71 | 77.57 | 77.62 | -0.064% | 1,830,745 | +0.464% |
| 2021-08-09 | 77.65 | 77.69 | 77.65 | 77.67 | +0.026% | 872,219 | +0.399% |
| 2021-08-06 | 77.74 | 77.74 | 77.63 | 77.65 | -0.026% | 864,958 | +0.425% |
| 2021-08-05 | 77.60 | 77.69 | 77.59 | 77.67 | +0.116% | 878,927 | +0.399% |
| 2021-08-04 | 77.66 | 77.74 | 77.45 | 77.58 | -0.103% | 2,023,543 | +0.516% |
| 2021-08-03 | 77.66 | 77.74 | 77.59 | 77.66 | +0.013% | 894,977 | +0.412% |
| 2021-08-02 | 77.70 | 77.70 | 77.61 | 77.65 | -0.077% | 1,156,126 | +0.425% |
| 2021-07-30 | 77.58 | 77.73 | 77.52 | 77.71 | +0.206% | 1,383,753 | +0.347% |
| 2021-07-29 | 77.50 | 77.61 | 77.46 | 77.55 | +0.116% | 1,399,203 | +0.554% |
| 2021-07-28 | 77.59 | 77.65 | 77.45 | 77.46 | -0.142% | 1,782,329 | +0.671% |
| 2021-07-27 | 77.55 | 77.69 | 77.54 | 77.57 | -0.103% | 2,760,484 | +0.529% |
| 2021-07-26 | 77.57 | 77.70 | 77.52 | 77.65 | -0.051% | 1,949,682 | +0.425% |
| 2021-07-23 | 77.51 | 77.70 | 77.51 | 77.69 | +0.116% | 925,830 | +0.373% |
| 2021-07-22 | 77.57 | 77.70 | 77.57 | 77.60 | -0.193% | 2,857,342 | +0.490% |
| 2021-07-21 | 77.50 | 77.78 | 77.50 | 77.75 | +0.439% | 2,073,112 | +0.296% |
| 2021-07-20 | 77.30 | 77.61 | 77.30 | 77.41 | +0.026% | 5,538,596 | +0.736% |
| 2021-07-19 | 77.59 | 77.75 | 77.32 | 77.39 | -0.219% | 2,102,749 | +0.762% |
| 2021-07-16 | 77.55 | 77.76 | 77.50 | 77.56 | +0.013% | 1,135,591 | +0.542% |
| 2021-07-15 | 77.51 | 77.55 | 77.40 | 77.55 | +0.129% | 1,067,166 | +0.554% |
| 2021-07-14 | 77.51 | 77.54 | 77.45 | 77.45 | -0.039% | 1,510,012 | +0.684% |
| 2021-07-13 | 77.50 | 77.60 | 77.44 | 77.48 | -0.090% | 1,256,074 | +0.645% |
| 2021-07-12 | 77.55 | 77.69 | 77.45 | 77.55 | -0.090% | 1,572,642 | +0.554% |
| 2021-07-09 | 77.52 | 77.62 | 77.45 | 77.62 | +0.129% | 891,507 | +0.464% |
| 2021-07-08 | 77.33 | 77.53 | 77.30 | 77.52 | +0.155% | 1,112,260 | +0.593% |
| 2021-07-07 | 77.76 | 77.80 | 77.33 | 77.40 | -0.642% | 2,327,405 | +0.749% |
| 2021-07-06 | 77.50 | 77.96 | 77.33 | 77.90 | +0.529% | 1,842,691 | +0.103% |
| 2021-07-02 | 77.49 | 77.53 | 77.31 | 77.49 | +0.337% | 1,283,374 | +0.632% |
| 2021-07-01 | 77.31 | 77.59 | 77.23 | 77.23 | -0.091% | 1,969,334 | +0.971% |
| 2021-06-30 | 77.25 | 77.45 | 77.25 | 77.30 | -0.129% | 1,857,992 | +0.880% |
| 2021-06-29 | 77.26 | 77.42 | 77.18 | 77.40 | +0.103% | 2,408,999 | +0.749% |
| 2021-06-28 | 77.29 | 77.45 | 77.21 | 77.32 | +0.155% | 1,981,247 | +0.854% |
| 2021-06-25 | 77.22 | 77.30 | 77.15 | 77.20 | -0.013% | 3,997,840 | +1.010% |
| 2021-06-24 | 77.29 | 77.49 | 77.17 | 77.21 | -0.078% | 1,855,196 | +0.997% |
| 2021-06-23 | 77.10 | 77.30 | 77.09 | 77.27 | +0.091% | 1,765,077 | +0.919% |
| 2021-06-22 | 77.21 | 77.45 | 77.16 | 77.20 | 0.000% | 1,984,241 | +1.010% |
| 2021-06-21 | 77.22 | 77.58 | 77.10 | 77.20 | +0.013% | 2,159,666 | +1.010% |
| 2021-06-18 | 77.25 | 77.48 | 77.15 | 77.19 | -0.065% | 5,989,665 | +1.023% |
| 2021-06-17 | 77.50 | 77.83 | 77.22 | 77.24 | -0.809% | 3,328,140 | +0.958% |
| 2021-06-16 | 78.00 | 78.10 | 77.80 | 77.87 | -0.026% | 2,304,024 | +0.141% |
| 2021-06-15 | 78.08 | 78.15 | 77.76 | 77.89 | -0.205% | 3,283,186 | +0.116% |
| 2021-06-14 | 78.10 | 78.31 | 78.03 | 78.05 | 0.000% | 3,321,116 | -0.090% |
| 2021-06-11 | 78.15 | 78.23 | 78.00 | 78.05 | -0.154% | 2,381,886 | -0.090% |
| 2021-06-10 | 78.11 | 78.29 | 78.07 | 78.17 | -0.077% | 2,660,448 | -0.243% |
| 2021-06-09 | 78.30 | 78.44 | 78.20 | 78.23 | -0.153% | 3,437,336 | -0.320% |
| 2021-06-08 | 78.18 | 78.50 | 78.15 | 78.35 | +0.256% | 5,814,508 | -0.472% |
| 2021-06-07 | 78.53 | 78.65 | 77.97 | 78.15 | +21.182% | 26,231,728 | -0.218% |
| 2021-06-04 | 65.28 | 65.82 | 64.30 | 64.49 | -0.907% | 502,720 | +20.918% |
| 2021-06-03 | 64.28 | 65.60 | 63.98 | 65.08 | +1.387% | 691,591 | +19.822% |
| 2021-06-02 | 63.87 | 64.36 | 63.82 | 64.19 | +0.912% | 615,183 | +21.483% |
| 2021-06-01 | 63.12 | 63.65 | 62.31 | 63.61 | +0.363% | 553,956 | +22.591% |
| 2021-05-28 | 62.95 | 63.54 | 62.95 | 63.38 | +1.101% | 348,205 | +23.036% |
| 2021-05-27 | 63.39 | 63.47 | 62.69 | 62.69 | -0.666% | 508,968 | +24.390% |
| 2021-05-26 | 63.17 | 63.47 | 62.85 | 63.11 | +0.111% | 462,973 | +23.562% |
| 2021-05-25 | 63.56 | 63.64 | 62.94 | 63.04 | -0.300% | 637,560 | +23.699% |
| 2021-05-24 | 63.02 | 63.57 | 62.91 | 63.23 | +0.781% | 479,108 | +23.328% |
| 2021-05-21 | 63.03 | 63.55 | 62.66 | 62.74 | -0.318% | 281,659 | +24.291% |
| 2021-05-20 | 62.26 | 63.17 | 62.19 | 62.94 | +1.076% | 565,405 | +23.896% |
| 2021-05-19 | 62.03 | 62.87 | 61.60 | 62.27 | -0.208% | 570,899 | +25.229% |
| 2021-05-18 | 62.05 | 62.87 | 61.50 | 62.40 | +0.289% | 562,984 | +24.968% |
| 2021-05-17 | 62.52 | 62.54 | 61.37 | 62.22 | -0.670% | 413,144 | +25.329% |
| 2021-05-14 | 62.19 | 62.98 | 62.10 | 62.64 | +1.114% | 357,818 | +24.489% |
| 2021-05-13 | 62.30 | 62.70 | 61.22 | 61.95 | -0.225% | 512,306 | +25.876% |
| 2021-05-12 | 62.06 | 62.85 | 61.81 | 62.09 | -0.241% | 418,276 | +25.592% |
| 2021-05-11 | 62.17 | 62.79 | 61.73 | 62.24 | -0.639% | 510,156 | +25.289% |
| 2021-05-10 | 63.72 | 64.00 | 62.40 | 62.64 | -1.478% | 385,271 | +24.489% |
| 2021-05-07 | 63.29 | 63.66 | 62.73 | 63.58 | +0.761% | 559,464 | +22.649% |
| 2021-05-06 | 63.57 | 63.84 | 62.92 | 63.10 | -0.864% | 701,006 | +23.582% |
| 2021-05-05 | 64.00 | 63.74 | 63.17 | 63.65 | -0.965% | 334,246 | +22.514% |
| 2021-05-04 | 64.73 | 65.02 | 63.90 | 64.27 | -0.711% | 333,181 | +21.332% |
| 2021-05-03 | 66.53 | 66.53 | 64.69 | 64.73 | -2.647% | 433,963 | +20.470% |
| 2021-04-30 | 65.31 | 66.64 | 65.17 | 66.49 | +1.682% | 530,245 | +17.281% |
| 2021-04-29 | 65.46 | 66.08 | 63.80 | 65.39 | +0.631% | 632,921 | +19.254% |
| 2021-04-28 | 64.62 | 65.83 | 63.19 | 64.98 | -0.092% | 1,401,384 | +20.006% |
| 2021-04-27 | 66.06 | 66.38 | 64.75 | 65.04 | -1.440% | 1,035,622 | +19.895% |
| 2021-04-26 | 66.87 | 66.87 | 65.72 | 65.99 | -0.647% | 857,378 | +18.169% |
| 2021-04-23 | 66.45 | 67.09 | 65.99 | 66.42 | -0.105% | 913,706 | +17.404% |
| 2021-04-22 | 66.89 | 67.36 | 66.06 | 66.49 | -0.598% | 720,838 | +17.281% |
| 2021-04-21 | 67.22 | 67.24 | 66.48 | 66.89 | +0.090% | 939,384 | +16.579% |
| 2021-04-20 | 65.72 | 67.20 | 65.41 | 66.83 | +1.627% | 1,015,608 | +16.684% |
| 2021-04-19 | 65.46 | 66.06 | 65.33 | 65.76 | +0.443% | 713,415 | +18.583% |
| 2021-04-16 | 65.80 | 65.93 | 64.97 | 65.47 | -0.046% | 250,839 | +19.108% |
| 2021-04-15 | 64.30 | 65.58 | 64.28 | 65.50 | +2.600% | 244,241 | +19.053% |
| 2021-04-14 | 64.43 | 64.80 | 63.84 | 63.84 | -0.839% | 421,067 | +22.149% |
| 2021-04-13 | 63.92 | 64.60 | 63.72 | 64.38 | +1.322% | 306,557 | +21.125% |
| 2021-04-12 | 63.31 | 63.69 | 62.39 | 63.54 | +0.506% | 399,162 | +22.726% |
| 2021-04-09 | 63.59 | 63.71 | 62.58 | 63.22 | -0.597% | 326,549 | +23.347% |
| 2021-04-08 | 64.28 | 65.12 | 63.34 | 63.60 | -0.873% | 1,056,057 | +22.610% |
| 2021-04-07 | 64.27 | 64.77 | 63.94 | 64.16 | -0.047% | 254,441 | +21.540% |
| 2021-04-06 | 63.86 | 64.40 | 63.49 | 64.19 | +0.344% | 467,344 | +21.483% |
| 2021-04-05 | 64.43 | 64.43 | 63.29 | 63.97 | -0.358% | 400,955 | +21.901% |
| 2021-04-01 | 62.44 | 64.21 | 61.96 | 64.20 | +3.482% | 1,064,859 | +21.464% |
| 2021-03-31 | 62.99 | 63.10 | 62.04 | 62.04 | -1.695% | 1,038,062 | +25.693% |
| 2021-03-30 | 63.01 | 63.75 | 62.93 | 63.11 | -0.221% | 344,073 | +23.562% |
| 2021-03-29 | 63.48 | 64.55 | 63.23 | 63.25 | -0.268% | 543,679 | +23.289% |
| 2021-03-26 | 61.76 | 63.46 | 61.30 | 63.42 | +2.854% | 281,371 | +22.958% |
| 2021-03-25 | 62.22 | 62.40 | 61.30 | 61.66 | -0.852% | 500,762 | +26.468% |
| 2021-03-24 | 62.65 | 62.91 | 61.60 | 62.19 | -0.940% | 362,637 | +25.390% |
| 2021-03-23 | 62.62 | 63.08 | 62.20 | 62.78 | +0.064% | 553,728 | +24.212% |
| 2021-03-22 | 61.66 | 63.06 | 61.24 | 62.74 | +1.983% | 605,328 | +24.291% |
| 2021-03-19 | 61.37 | 62.27 | 61.05 | 61.52 | +0.572% | 1,314,561 | +26.756% |
| 2021-03-18 | 61.46 | 61.87 | 60.50 | 61.17 | -2.300% | 414,900 | +27.481% |
| 2021-03-17 | 63.44 | 63.44 | 62.01 | 62.61 | -1.184% | 351,416 | +24.549% |
| 2021-03-16 | 63.47 | 63.47 | 62.68 | 63.36 | -0.158% | 407,791 | +23.074% |
| 2021-03-15 | 61.32 | 63.46 | 61.18 | 63.46 | +3.355% | 383,397 | +22.881% |
| 2021-03-12 | 60.43 | 61.59 | 59.68 | 61.40 | +2.214% | 446,330 | +27.003% |
| 2021-03-11 | 60.09 | 60.64 | 59.17 | 60.07 | +0.569% | 1,062,091 | +29.815% |
| 2021-03-10 | 59.54 | 60.32 | 59.24 | 59.73 | +0.844% | 645,983 | +30.554% |
| 2021-03-09 | 59.75 | 61.00 | 59.06 | 59.23 | -0.034% | 712,442 | +31.656% |
| 2021-03-08 | 59.12 | 60.16 | 58.42 | 59.25 | +0.322% | 804,792 | +31.612% |
| 2021-03-05 | 57.44 | 59.06 | 55.91 | 59.06 | +3.396% | 822,802 | +32.035% |
| 2021-03-04 | 57.18 | 58.64 | 56.16 | 57.12 | -0.140% | 1,052,021 | +36.520% |
| 2021-03-03 | 58.72 | 59.10 | 56.96 | 57.20 | -3.199% | 1,308,651 | +36.329% |
| 2021-03-02 | 60.50 | 60.70 | 58.16 | 59.09 | -2.524% | 1,329,475 | +31.968% |
| 2021-03-01 | 62.40 | 62.92 | 60.17 | 60.62 | -2.415% | 605,816 | +28.637% |
| 2021-02-26 | 62.68 | 63.36 | 61.99 | 62.12 | -0.337% | 880,575 | +25.531% |
| 2021-02-25 | 61.28 | 63.45 | 61.28 | 62.33 | +0.890% | 1,016,752 | +25.108% |
| 2021-02-24 | 62.00 | 62.48 | 61.40 | 61.78 | -0.371% | 850,166 | +26.222% |
| 2021-02-23 | 61.97 | 62.13 | 60.68 | 62.01 | +0.048% | 524,913 | +25.754% |
| 2021-02-22 | 62.84 | 62.84 | 61.19 | 61.98 | -1.915% | 507,599 | +25.815% |
| 2021-02-19 | 64.21 | 64.45 | 63.13 | 63.19 | -1.450% | 685,452 | +23.406% |
| 2021-02-18 | 62.69 | 64.88 | 62.40 | 64.12 | +2.102% | 787,671 | +21.616% |
| 2021-02-17 | 62.40 | 64.16 | 61.92 | 62.80 | +1.750% | 1,022,638 | +24.172% |
| 2021-02-16 | 63.75 | 64.11 | 61.25 | 61.72 | -3.093% | 557,723 | +26.345% |
| 2021-02-12 | 63.81 | 64.40 | 62.78 | 63.69 | -0.438% | 406,713 | +22.437% |
| 2021-02-11 | 65.56 | 66.11 | 63.77 | 63.97 | -2.425% | 493,421 | +21.901% |
| 2021-02-10 | 67.01 | 67.02 | 65.34 | 65.56 | -1.220% | 491,109 | +18.944% |
| 2021-02-09 | 66.29 | 66.55 | 66.03 | 66.37 | +0.698% | 627,869 | +17.493% |
| 2021-02-08 | 66.03 | 66.27 | 65.12 | 65.91 | +0.213% | 361,642 | +18.313% |
| 2021-02-05 | 65.34 | 65.94 | 64.98 | 65.77 | +0.828% | 583,255 | +18.565% |
| 2021-02-04 | 66.24 | 66.47 | 65.07 | 65.23 | -1.910% | 400,508 | +19.546% |
| 2021-02-03 | 66.80 | 67.00 | 66.27 | 66.50 | -0.404% | 273,801 | +17.263% |
| 2021-02-02 | 66.95 | 67.00 | 66.14 | 66.77 | +0.240% | 372,344 | +16.789% |
| 2021-02-01 | 65.33 | 66.83 | 64.90 | 66.61 | +2.320% | 580,368 | +17.070% |
| 2021-01-29 | 64.52 | 65.63 | 64.11 | 65.10 | +0.386% | 687,842 | +19.785% |
| 2021-01-28 | 65.64 | 65.77 | 64.38 | 64.85 | -1.113% | 807,373 | +20.247% |
| 2021-01-27 | 66.44 | 67.21 | 65.23 | 65.58 | -2.105% | 608,795 | +18.908% |
| 2021-01-26 | 66.12 | 67.25 | 65.81 | 66.99 | +1.500% | 609,058 | +16.405% |
| 2021-01-25 | 64.30 | 66.19 | 63.88 | 66.00 | +3.012% | 582,285 | +18.152% |
| 2021-01-22 | 64.05 | 64.51 | 63.79 | 64.07 | -0.265% | 322,896 | +21.711% |
| 2021-01-21 | 64.06 | 64.36 | 63.39 | 64.24 | -0.109% | 388,905 | +21.389% |
| 2021-01-20 | 62.57 | 65.44 | 62.21 | 64.31 | +2.584% | 578,922 | +21.256% |
| 2021-01-19 | 62.76 | 62.81 | 61.91 | 62.69 | +1.786% | 785,908 | +24.390% |
| 2021-01-15 | 60.02 | 61.62 | 59.95 | 61.59 | +2.565% | 741,899 | +26.611% |
| 2021-01-14 | 60.34 | 60.34 | 59.61 | 60.05 | -0.481% | 649,513 | +29.858% |
| 2021-01-13 | 59.70 | 60.80 | 59.62 | 60.34 | +1.634% | 471,007 | +29.234% |
| 2021-01-12 | 58.71 | 59.67 | 58.09 | 59.37 | +1.073% | 542,004 | +31.346% |
| 2021-01-11 | 58.99 | 59.67 | 58.02 | 58.74 | -0.575% | 404,298 | +32.755% |
| 2021-01-08 | 58.56 | 59.87 | 58.43 | 59.08 | +1.199% | 396,243 | +31.991% |
| 2021-01-07 | 58.30 | 58.62 | 57.78 | 58.38 | -0.017% | 1,175,170 | +33.573% |
| 2021-01-06 | 60.01 | 60.25 | 58.14 | 58.39 | -2.942% | 536,669 | +33.550% |
| 2021-01-05 | 61.06 | 61.30 | 60.11 | 60.16 | -1.651% | 636,541 | +29.621% |
| 2021-01-04 | 61.97 | 62.26 | 60.80 | 61.17 | -1.147% | 588,730 | +27.481% |
| 2020-12-31 | 61.14 | 62.08 | 60.17 | 61.88 | +1.277% | 506,930 | +26.018% |
| 2020-12-30 | 60.67 | 61.34 | 60.49 | 61.10 | +0.725% | 362,064 | +27.627% |
| 2020-12-29 | 61.34 | 61.70 | 60.49 | 60.66 | -0.882% | 403,604 | +28.553% |
| 2020-12-28 | 61.86 | 62.00 | 61.00 | 61.20 | -0.601% | 508,425 | +27.418% |
| 2020-12-24 | 62.90 | 63.18 | 61.01 | 61.57 | -1.582% | 288,069 | +26.653% |
| 2020-12-23 | 61.66 | 62.64 | 61.30 | 62.56 | +2.055% | 831,011 | +24.648% |
| 2020-12-22 | 59.64 | 61.48 | 59.41 | 61.30 | +2.663% | 712,086 | +27.210% |
| 2020-12-21 | 59.30 | 60.42 | 58.94 | 59.71 | -1.028% | 942,568 | +30.598% |
| 2020-12-18 | 60.68 | 61.20 | 59.96 | 60.33 | -0.806% | 2,066,678 | +29.256% |
| 2020-12-17 | 60.09 | 61.67 | 60.07 | 60.82 | +1.961% | 596,929 | +28.214% |
| 2020-12-16 | 59.40 | 60.31 | 59.20 | 59.65 | +0.590% | 623,661 | +30.729% |
| 2020-12-15 | 58.59 | 59.31 | 57.98 | 59.30 | +1.437% | 520,937 | +31.501% |
| 2020-12-14 | 58.57 | 59.59 | 58.39 | 58.46 | +0.568% | 491,526 | +33.390% |
| 2020-12-11 | 58.44 | 58.85 | 57.15 | 58.13 | -0.768% | 420,134 | +34.148% |
| 2020-12-10 | 57.38 | 58.70 | 57.06 | 58.58 | +1.596% | 1,170,255 | +33.117% |
| 2020-12-09 | 59.20 | 59.68 | 57.53 | 57.66 | -2.651% | 576,205 | +35.241% |
| 2020-12-08 | 60.19 | 60.52 | 59.10 | 59.23 | -1.267% | 672,273 | +31.656% |
| 2020-12-07 | 60.78 | 61.34 | 59.98 | 59.99 | -1.251% | 692,531 | +29.988% |
| 2020-12-04 | 60.24 | 61.00 | 60.01 | 60.75 | +1.048% | 713,473 | +28.362% |
| 2020-12-03 | 59.92 | 60.35 | 59.30 | 60.12 | +0.906% | 734,653 | +29.707% |
| 2020-12-02 | 60.27 | 60.70 | 58.85 | 59.58 | -1.553% | 566,464 | +30.883% |
| 2020-12-01 | 59.75 | 60.63 | 59.33 | 60.52 | +1.868% | 756,574 | +28.850% |
| 2020-11-30 | 60.06 | 60.06 | 58.89 | 59.41 | -0.983% | 656,006 | +31.257% |
| 2020-11-27 | 60.00 | 60.39 | 59.55 | 60.00 | +0.418% | 209,385 | +29.967% |
| 2020-11-25 | 60.00 | 60.37 | 58.66 | 59.75 | -0.317% | 1,837,771 | +30.510% |
| 2020-11-24 | 61.94 | 62.23 | 59.84 | 59.94 | -2.663% | 858,159 | +30.097% |
| 2020-11-23 | 62.18 | 62.66 | 61.50 | 61.58 | -0.821% | 2,128,234 | +26.632% |
| 2020-11-20 | 62.34 | 62.74 | 61.16 | 62.09 | -0.640% | 619,859 | +25.592% |
| 2020-11-19 | 62.55 | 63.26 | 61.94 | 62.49 | -0.016% | 774,696 | +24.788% |
| 2020-11-18 | 63.01 | 63.79 | 62.48 | 62.50 | -0.888% | 444,472 | +24.768% |
| 2020-11-17 | 61.86 | 63.15 | 61.56 | 63.06 | +1.383% | 454,385 | +23.660% |
| 2020-11-16 | 64.48 | 64.48 | 61.20 | 62.20 | -2.508% | 631,316 | +25.370% |
| 2020-11-13 | 63.14 | 64.31 | 61.95 | 63.80 | +1.576% | 431,340 | +22.226% |
| 2020-11-12 | 64.04 | 64.25 | 62.24 | 62.81 | -2.135% | 390,409 | +24.152% |
| 2020-11-11 | 61.53 | 64.62 | 61.53 | 64.18 | +5.161% | 536,729 | +21.502% |
| 2020-11-10 | 61.21 | 61.69 | 60.31 | 61.03 | -0.131% | 995,045 | +27.773% |
| 2020-11-09 | 67.50 | 67.75 | 61.04 | 61.11 | -6.972% | 815,429 | +27.606% |
| 2020-11-06 | 65.52 | 66.63 | 65.14 | 65.69 | +0.474% | 768,170 | +18.709% |
| 2020-11-05 | 65.50 | 66.16 | 65.00 | 65.38 | +0.384% | 846,675 | +19.272% |
| 2020-11-04 | 63.06 | 66.19 | 63.06 | 65.13 | +3.201% | 377,439 | +19.730% |
| 2020-11-03 | 61.69 | 63.64 | 61.49 | 63.11 | +3.307% | 491,861 | +23.562% |
| 2020-11-02 | 62.01 | 62.55 | 60.50 | 61.09 | -0.683% | 514,746 | +27.648% |
| 2020-10-30 | 61.75 | 61.94 | 60.40 | 61.51 | -1.062% | 453,291 | +26.776% |
| 2020-10-29 | 62.87 | 62.87 | 61.00 | 62.17 | -1.019% | 555,644 | +25.430% |
| 2020-10-28 | 62.73 | 63.05 | 61.65 | 62.81 | -1.242% | 539,056 | +24.152% |
| 2020-10-27 | 65.50 | 65.62 | 62.58 | 63.60 | -2.394% | 741,321 | +22.610% |
| 2020-10-26 | 65.62 | 65.74 | 64.13 | 65.16 | -1.183% | 438,617 | +19.675% |
| 2020-10-23 | 66.25 | 66.27 | 65.04 | 65.94 | -0.378% | 486,599 | +18.259% |
| 2020-10-22 | 66.56 | 66.82 | 65.49 | 66.19 | -0.601% | 470,105 | +17.812% |
| 2020-10-21 | 66.32 | 66.77 | 65.94 | 66.59 | +0.181% | 644,222 | +17.105% |
| 2020-10-20 | 66.02 | 66.75 | 65.88 | 66.47 | +1.311% | 368,910 | +17.316% |
| 2020-10-19 | 65.63 | 66.14 | 65.08 | 65.61 | -0.137% | 377,126 | +18.854% |
| 2020-10-16 | 65.29 | 66.25 | 64.54 | 65.70 | +0.459% | 495,610 | +18.691% |
| 2020-10-15 | 65.12 | 65.68 | 64.65 | 65.40 | -0.092% | 395,205 | +19.235% |
| 2020-10-14 | 67.25 | 67.25 | 65.30 | 65.46 | -2.618% | 249,116 | +19.126% |
| 2020-10-13 | 67.23 | 67.61 | 66.73 | 67.22 | -0.636% | 425,405 | +16.007% |
| 2020-10-12 | 66.95 | 67.94 | 66.57 | 67.65 | +1.091% | 239,298 | +15.270% |
| 2020-10-09 | 67.12 | 67.48 | 66.40 | 66.92 | +0.375% | 480,001 | +16.527% |
| 2020-10-08 | 65.86 | 66.95 | 65.52 | 66.67 | +1.895% | 431,806 | +16.964% |
| 2020-10-07 | 64.64 | 65.89 | 64.64 | 65.43 | +1.473% | 533,042 | +19.181% |
| 2020-10-06 | 66.02 | 66.22 | 64.16 | 64.48 | -1.857% | 591,792 | +20.937% |
| 2020-10-05 | 64.45 | 65.92 | 63.81 | 65.70 | +2.448% | 857,400 | +18.691% |
| 2020-10-02 | 62.84 | 64.50 | 62.84 | 64.13 | +1.199% | 295,882 | +21.597% |
| 2020-10-01 | 63.00 | 63.43 | 62.29 | 63.37 | +0.555% | 573,585 | +23.055% |
| 2020-09-30 | 64.21 | 64.51 | 62.65 | 63.02 | -1.423% | 741,300 | +23.738% |
| 2020-09-29 | 64.58 | 65.21 | 63.49 | 63.93 | -0.327% | 404,824 | +21.977% |
| 2020-09-28 | 63.30 | 64.22 | 63.30 | 64.14 | +2.248% | 380,476 | +21.578% |
| 2020-09-25 | 62.14 | 63.06 | 62.00 | 62.73 | +0.690% | 1,252,237 | +24.311% |
| 2020-09-24 | 61.89 | 62.82 | 61.10 | 62.30 | +0.874% | 1,128,152 | +25.169% |
| 2020-09-23 | 62.25 | 62.80 | 60.77 | 61.76 | -1.421% | 1,414,870 | +26.263% |
| 2020-09-22 | 62.60 | 63.30 | 62.31 | 62.65 | +0.048% | 967,961 | +24.469% |
| 2020-09-21 | 61.77 | 63.06 | 60.91 | 62.62 | +0.498% | 1,016,767 | +24.529% |
| 2020-09-18 | 63.42 | 63.42 | 61.88 | 62.31 | -1.611% | 1,285,109 | +25.148% |
| 2020-09-17 | 63.78 | 64.06 | 62.24 | 63.33 | -2.011% | 775,868 | +23.133% |
| 2020-09-16 | 64.61 | 65.71 | 64.49 | 64.63 | +0.342% | 597,481 | +20.656% |
| 2020-09-15 | 64.05 | 65.21 | 64.05 | 64.41 | +0.830% | 326,353 | +21.068% |
| 2020-09-14 | 63.02 | 64.04 | 62.91 | 63.88 | +1.817% | 491,444 | +22.073% |
| 2020-09-11 | 63.22 | 63.23 | 62.23 | 62.74 | -0.365% | 485,989 | +24.291% |
| 2020-09-10 | 65.18 | 65.28 | 62.82 | 62.97 | -3.627% | 687,240 | +23.837% |
| 2020-09-09 | 64.45 | 65.73 | 64.39 | 65.34 | +2.494% | 486,537 | +19.345% |
| 2020-09-08 | 65.00 | 65.00 | 63.28 | 63.75 | -2.299% | 532,056 | +22.322% |
| 2020-09-04 | 66.13 | 66.80 | 64.18 | 65.25 | -1.599% | 540,070 | +19.510% |
| 2020-09-03 | 68.38 | 68.41 | 65.85 | 66.31 | -3.310% | 459,601 | +17.599% |
| 2020-09-02 | 67.31 | 68.87 | 67.15 | 68.58 | +1.555% | 442,615 | +13.707% |
| 2020-09-01 | 67.63 | 67.96 | 66.64 | 67.53 | -0.428% | 343,712 | +15.475% |
| 2020-08-31 | 66.97 | 68.33 | 66.69 | 67.82 | +1.013% | 610,486 | +14.981% |
| 2020-08-28 | 67.77 | 67.77 | 65.97 | 67.14 | -0.415% | 420,319 | +16.145% |
| 2020-08-27 | 67.03 | 68.40 | 67.03 | 67.42 | +1.444% | 443,504 | +15.663% |
| 2020-08-26 | 66.19 | 66.49 | 65.77 | 66.46 | -0.045% | 538,020 | +17.334% |
| 2020-08-25 | 66.36 | 66.82 | 66.02 | 66.49 | +0.271% | 354,472 | +17.281% |
| 2020-08-24 | 68.03 | 68.11 | 65.69 | 66.31 | -2.241% | 353,983 | +17.599% |
| 2020-08-21 | 67.86 | 67.97 | 66.97 | 67.83 | +0.192% | 794,870 | +14.964% |
| 2020-08-20 | 67.03 | 68.17 | 66.77 | 67.70 | +0.192% | 412,112 | +15.185% |
| 2020-08-19 | 69.22 | 69.22 | 67.47 | 67.57 | -1.530% | 780,807 | +15.406% |
| 2020-08-18 | 68.89 | 69.05 | 68.02 | 68.62 | -0.116% | 441,780 | +13.640% |
| 2020-08-17 | 67.30 | 68.80 | 67.13 | 68.70 | +2.263% | 490,409 | +13.508% |
| 2020-08-14 | 67.59 | 68.35 | 67.03 | 67.18 | -0.885% | 342,745 | +16.076% |
| 2020-08-13 | 68.19 | 69.43 | 67.71 | 67.78 | -1.195% | 967,598 | +15.049% |
| 2020-08-12 | 68.06 | 68.91 | 67.68 | 68.60 | +1.554% | 460,363 | +13.673% |
| 2020-08-11 | 71.12 | 71.21 | 67.32 | 67.55 | -4.590% | 657,754 | +15.440% |
| 2020-08-10 | 71.47 | 71.63 | 69.90 | 70.80 | -0.813% | 834,507 | +10.141% |
| 2020-08-07 | 70.32 | 71.94 | 70.21 | 71.38 | +0.905% | 297,401 | +9.246% |
| 2020-08-06 | 72.60 | 72.60 | 70.71 | 70.74 | -2.508% | 391,452 | +10.235% |
| 2020-08-05 | 72.10 | 72.59 | 71.21 | 72.56 | +0.666% | 888,207 | +7.470% |
| 2020-08-04 | 71.48 | 72.11 | 71.23 | 72.08 | +0.572% | 481,358 | +8.185% |
| 2020-08-03 | 72.10 | 72.32 | 71.20 | 71.67 | -0.389% | 300,034 | +8.804% |
| 2020-07-31 | 71.54 | 72.21 | 70.70 | 71.95 | +0.489% | 470,723 | +8.381% |
| 2020-07-30 | 70.59 | 72.11 | 70.41 | 71.60 | +0.661% | 610,719 | +8.911% |
| 2020-07-29 | 70.30 | 71.75 | 70.12 | 71.13 | +2.744% | 782,463 | +9.630% |
| 2020-07-28 | 68.80 | 70.10 | 66.38 | 69.23 | -0.144% | 1,188,434 | +12.639% |
| 2020-07-27 | 68.69 | 69.83 | 68.14 | 69.33 | +1.138% | 640,940 | +12.477% |
| 2020-07-24 | 68.44 | 68.96 | 68.00 | 68.55 | +0.102% | 846,598 | +13.756% |
| 2020-07-23 | 67.55 | 69.01 | 67.43 | 68.48 | +0.854% | 815,467 | +13.873% |
| 2020-07-22 | 66.82 | 68.10 | 66.63 | 67.90 | +1.343% | 605,244 | +14.845% |
| 2020-07-21 | 67.40 | 67.52 | 66.46 | 67.00 | +0.060% | 378,050 | +16.388% |
| 2020-07-20 | 66.30 | 67.65 | 66.01 | 66.96 | +0.919% | 439,819 | +16.458% |
| 2020-07-17 | 65.19 | 66.79 | 64.43 | 66.35 | +2.108% | 590,068 | +17.528% |
| 2020-07-16 | 65.71 | 66.20 | 64.76 | 64.98 | -1.396% | 562,139 | +20.006% |
| 2020-07-15 | 66.02 | 66.08 | 65.03 | 65.90 | +1.603% | 1,039,537 | +18.331% |
| 2020-07-14 | 63.79 | 64.87 | 63.02 | 64.86 | +1.677% | 425,353 | +20.228% |
| 2020-07-13 | 64.60 | 65.99 | 63.77 | 63.79 | -1.116% | 350,852 | +22.245% |
| 2020-07-10 | 65.96 | 66.00 | 64.33 | 64.51 | -1.796% | 570,996 | +20.880% |
| 2020-07-09 | 66.55 | 66.87 | 65.19 | 65.69 | -0.995% | 379,702 | +18.709% |
| 2020-07-08 | 66.30 | 66.84 | 66.02 | 66.35 | -0.166% | 405,094 | +17.528% |
| 2020-07-07 | 65.79 | 67.14 | 65.72 | 66.46 | +0.166% | 529,892 | +17.334% |
| 2020-07-06 | 66.83 | 67.06 | 66.15 | 66.35 | +0.637% | 540,850 | +17.528% |
| 2020-07-02 | 66.76 | 66.88 | 65.18 | 65.93 | -0.045% | 394,016 | +18.277% |
| 2020-07-01 | 64.10 | 66.09 | 63.91 | 65.96 | +2.918% | 521,069 | +18.223% |
| 2020-06-30 | 62.97 | 64.29 | 62.49 | 64.09 | +2.119% | 802,371 | +21.673% |
| 2020-06-29 | 64.05 | 64.05 | 62.71 | 62.76 | -0.963% | 705,054 | +24.251% |
| 2020-06-26 | 65.01 | 65.09 | 63.06 | 63.37 | -2.598% | 1,256,202 | +23.055% |
| 2020-06-25 | 63.92 | 65.08 | 63.22 | 65.06 | +1.783% | 1,139,810 | +19.859% |
| 2020-06-24 | 62.00 | 64.26 | 61.94 | 63.92 | +2.092% | 1,228,943 | +21.996% |
| 2020-06-23 | 63.80 | 63.80 | 62.13 | 62.61 | -1.043% | 716,133 | +24.549% |
| 2020-06-22 | 63.14 | 63.41 | 61.92 | 63.27 | +0.301% | 478,232 | +23.250% |
| 2020-06-19 | 64.33 | 64.50 | 62.16 | 63.08 | -0.958% | 1,435,290 | +23.621% |
| 2020-06-18 | 63.31 | 64.54 | 62.91 | 63.69 | -0.856% | 3,220,949 | +22.437% |
| 2020-06-17 | 63.55 | 64.90 | 63.45 | 64.24 | +1.871% | 475,319 | +21.389% |
| 2020-06-16 | 64.91 | 64.92 | 61.82 | 63.06 | -1.361% | 799,286 | +23.660% |
| 2020-06-15 | 61.07 | 64.01 | 61.07 | 63.93 | +2.551% | 610,532 | +21.977% |
| 2020-06-12 | 62.93 | 62.93 | 60.98 | 62.34 | +1.300% | 996,529 | +25.088% |
| 2020-06-11 | 62.42 | 62.83 | 61.44 | 61.54 | -3.315% | 712,281 | +26.714% |
| 2020-06-10 | 64.71 | 64.97 | 63.20 | 63.65 | -1.394% | 612,834 | +22.514% |
| 2020-06-09 | 62.87 | 65.25 | 62.43 | 64.55 | +1.975% | 922,146 | +20.806% |
| 2020-06-08 | 62.80 | 63.85 | 61.34 | 63.30 | -0.142% | 989,336 | +23.191% |
| 2020-06-05 | 61.88 | 63.81 | 61.39 | 63.39 | +1.880% | 1,517,021 | +23.016% |
| 2020-06-04 | 63.63 | 64.55 | 61.65 | 62.22 | -2.705% | 1,146,338 | +25.329% |
| 2020-06-03 | 64.72 | 64.98 | 63.88 | 63.95 | -0.699% | 1,449,546 | +21.939% |
| 2020-06-02 | 64.40 | 65.43 | 63.85 | 64.40 | -4.465% | 3,909,894 | +21.087% |
| 2020-06-01 | 68.65 | 68.97 | 66.84 | 67.41 | -1.735% | 558,738 | +15.680% |
| 2020-05-29 | 66.48 | 68.73 | 65.61 | 68.60 | +2.879% | 695,739 | +13.673% |
| 2020-05-28 | 67.76 | 67.78 | 66.00 | 66.68 | -0.403% | 714,031 | +16.947% |
| 2020-05-27 | 65.00 | 67.06 | 63.63 | 66.95 | +4.544% | 825,497 | +16.475% |
| 2020-05-26 | 63.48 | 64.32 | 62.77 | 64.04 | +2.925% | 431,988 | +21.768% |
| 2020-05-22 | 60.32 | 62.47 | 59.66 | 62.22 | +3.579% | 388,572 | +25.329% |
| 2020-05-21 | 62.05 | 62.49 | 59.89 | 60.07 | -2.972% | 976,096 | +29.815% |
| 2020-05-20 | 63.02 | 63.52 | 61.36 | 61.91 | -1.071% | 611,454 | +25.957% |
| 2020-05-19 | 63.43 | 64.46 | 62.37 | 62.58 | -2.035% | 602,889 | +24.609% |
| 2020-05-18 | 64.45 | 65.38 | 63.38 | 63.88 | +0.884% | 786,411 | +22.073% |
| 2020-05-15 | 62.68 | 63.56 | 61.31 | 63.32 | +0.572% | 469,340 | +23.152% |
| 2020-05-14 | 62.67 | 63.40 | 61.50 | 62.96 | -0.694% | 709,028 | +23.856% |
| 2020-05-13 | 61.46 | 63.71 | 59.85 | 63.40 | +3.173% | 877,290 | +22.997% |
| 2020-05-12 | 63.63 | 63.81 | 61.38 | 61.45 | -3.909% | 1,275,984 | +26.900% |
| 2020-05-11 | 64.34 | 66.72 | 63.79 | 63.95 | -1.947% | 855,078 | +21.939% |
| 2020-05-08 | 64.75 | 65.46 | 63.93 | 65.22 | +1.906% | 831,415 | +19.565% |
| 2020-05-07 | 66.00 | 66.53 | 63.80 | 64.00 | -1.447% | 540,905 | +21.844% |
| 2020-05-06 | 66.55 | 66.89 | 64.80 | 64.94 | -1.382% | 464,107 | +20.080% |
| 2020-05-05 | 65.04 | 67.11 | 64.61 | 65.85 | +2.030% | 812,196 | +18.421% |
| 2020-05-04 | 64.27 | 64.92 | 62.03 | 64.54 | +2.689% | 609,971 | +20.824% |
| 2020-05-01 | 61.35 | 63.15 | 60.83 | 62.85 | +0.512% | 596,835 | +24.073% |
| 2020-04-30 | 64.31 | 65.86 | 62.34 | 62.53 | -4.169% | 660,701 | +24.708% |
| 2020-04-29 | 67.47 | 67.76 | 63.77 | 65.25 | -2.218% | 1,331,330 | +19.510% |
| 2020-04-28 | 68.80 | 68.80 | 64.97 | 66.73 | +1.106% | 938,973 | +16.859% |
| 2020-04-27 | 64.81 | 66.51 | 64.44 | 66.00 | +3.497% | 833,729 | +18.152% |
| 2020-04-24 | 63.50 | 64.01 | 62.81 | 63.77 | +0.552% | 666,019 | +22.283% |
| 2020-04-23 | 61.58 | 63.67 | 61.26 | 63.42 | +3.005% | 590,294 | +22.958% |
| 2020-04-22 | 60.83 | 62.40 | 60.09 | 61.57 | +2.771% | 728,111 | +26.653% |
| 2020-04-21 | 60.61 | 61.04 | 58.55 | 59.91 | -2.506% | 826,825 | +30.162% |
| 2020-04-20 | 63.38 | 64.01 | 61.19 | 61.45 | -4.179% | 712,872 | +26.900% |
| 2020-04-17 | 64.48 | 65.16 | 62.56 | 64.13 | +0.960% | 1,009,991 | +21.597% |
| 2020-04-16 | 61.87 | 64.55 | 60.98 | 63.52 | +4.097% | 675,661 | +22.764% |
| 2020-04-15 | 62.47 | 63.06 | 60.12 | 61.02 | -3.921% | 913,599 | +27.794% |
| 2020-04-14 | 60.14 | 64.50 | 60.14 | 63.51 | +8.564% | 1,498,595 | +22.784% |
| 2020-04-13 | 58.94 | 59.41 | 57.87 | 58.50 | -1.714% | 551,464 | +33.299% |
| 2020-04-09 | 60.11 | 60.68 | 58.57 | 59.52 | +0.286% | 1,053,618 | +31.015% |
| 2020-04-08 | 58.55 | 60.00 | 57.40 | 59.35 | +2.381% | 634,744 | +31.390% |
| 2020-04-07 | 60.30 | 61.33 | 57.06 | 57.97 | -1.462% | 855,942 | +34.518% |
| 2020-04-06 | 57.63 | 58.95 | 56.99 | 58.83 | +4.904% | 739,466 | +32.551% |
| 2020-04-03 | 54.19 | 56.58 | 53.91 | 56.08 | +2.635% | 988,363 | +39.051% |
| 2020-04-02 | 54.54 | 57.04 | 52.88 | 54.64 | -0.474% | 775,375 | +42.716% |
| 2020-04-01 | 55.70 | 57.00 | 53.57 | 54.90 | -5.361% | 1,657,345 | +42.040% |
| 2020-03-31 | 58.10 | 58.80 | 56.51 | 58.01 | -0.155% | 1,159,703 | +34.425% |
| 2020-03-30 | 56.45 | 58.29 | 53.54 | 58.10 | +7.493% | 1,178,156 | +34.217% |
| 2020-03-27 | 52.70 | 55.80 | 51.50 | 54.05 | -0.240% | 1,588,308 | +44.274% |
| 2020-03-26 | 52.14 | 54.23 | 51.11 | 54.18 | +4.797% | 1,185,368 | +43.928% |
| 2020-03-25 | 48.22 | 53.81 | 47.64 | 51.70 | +6.532% | 826,194 | +50.832% |
| 2020-03-24 | 45.80 | 48.67 | 44.77 | 48.53 | +10.346% | 1,012,326 | +60.684% |
| 2020-03-23 | 44.50 | 46.29 | 42.64 | 43.98 | -1.765% | 1,122,300 | +77.308% |
| 2020-03-20 | 47.33 | 47.72 | 44.21 | 44.77 | -4.866% | 1,114,698 | +74.179% |
| 2020-03-19 | 49.26 | 52.63 | 46.78 | 47.06 | -5.578% | 967,225 | +65.703% |
| 2020-03-18 | 51.03 | 54.20 | 45.06 | 49.84 | -8.010% | 2,213,843 | +56.461% |
| 2020-03-17 | 50.94 | 55.22 | 50.86 | 54.18 | +8.209% | 2,031,626 | +43.928% |
| 2020-03-16 | 50.86 | 53.18 | 49.15 | 50.07 | 0.000% | 1,030,736 | +55.742% |