TCO
Taubman Centers Inc.
stockNYSE
InactiveMay 23, 2025
62.27USD+44.848%(+19.28)438
TCO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-05-23 | 62.19 | 62.27 | 62.19 | 62.27 | +44.848% | 438 | 0.000% |
| 2020-12-28 | 42.96 | 42.99 | 42.96 | 42.99 | +0.093% | 6,278,152 | +44.848% |
| 2020-12-24 | 42.96 | 42.98 | 42.94 | 42.95 | -0.023% | 771,120 | +44.983% |
| 2020-12-23 | 42.97 | 42.98 | 42.91 | 42.96 | -0.093% | 1,731,189 | +44.949% |
| 2020-12-22 | 42.96 | 43.00 | 42.91 | 43.00 | +0.116% | 1,392,553 | +44.814% |
| 2020-12-21 | 42.90 | 43.06 | 42.90 | 42.95 | +0.093% | 2,564,266 | +44.983% |
| 2020-12-18 | 42.94 | 42.94 | 42.89 | 42.91 | -0.070% | 1,827,044 | +45.118% |
| 2020-12-17 | 42.92 | 42.94 | 42.88 | 42.94 | +0.023% | 1,032,472 | +45.016% |
| 2020-12-16 | 42.92 | 42.94 | 42.87 | 42.93 | +0.023% | 1,941,011 | +45.050% |
| 2020-12-15 | 42.89 | 42.94 | 42.89 | 42.92 | +0.070% | 1,797,179 | +45.084% |
| 2020-12-14 | 42.92 | 42.95 | 42.88 | 42.89 | -0.047% | 1,667,554 | +45.185% |
| 2020-12-11 | 42.90 | 42.93 | 42.86 | 42.91 | 0.000% | 1,176,337 | +45.118% |
| 2020-12-10 | 42.89 | 42.99 | 42.88 | 42.91 | 0.000% | 1,351,574 | +45.118% |
| 2020-12-09 | 42.91 | 42.93 | 42.88 | 42.91 | +0.023% | 1,437,088 | +45.118% |
| 2020-12-08 | 42.93 | 42.96 | 42.87 | 42.90 | -0.093% | 1,382,325 | +45.152% |
| 2020-12-07 | 42.89 | 42.95 | 42.86 | 42.94 | +0.117% | 1,349,113 | +45.016% |
| 2020-12-04 | 42.87 | 42.91 | 42.85 | 42.89 | +0.047% | 1,611,445 | +45.185% |
| 2020-12-03 | 42.87 | 42.89 | 42.80 | 42.87 | +0.093% | 2,284,384 | +45.253% |
| 2020-12-02 | 42.81 | 42.90 | 42.79 | 42.83 | +0.070% | 2,912,515 | +45.389% |
| 2020-12-01 | 42.73 | 42.83 | 42.73 | 42.80 | +0.187% | 2,812,046 | +45.491% |
| 2020-11-30 | 42.81 | 42.81 | 42.70 | 42.72 | -0.117% | 2,418,912 | +45.763% |
| 2020-11-27 | 42.79 | 42.84 | 42.77 | 42.77 | 0.000% | 647,751 | +45.593% |
| 2020-11-25 | 42.77 | 42.80 | 42.73 | 42.77 | +0.023% | 2,290,265 | +45.593% |
| 2020-11-24 | 42.84 | 42.87 | 42.75 | 42.76 | -0.117% | 2,469,163 | +45.627% |
| 2020-11-23 | 42.81 | 42.86 | 42.78 | 42.81 | -0.023% | 1,660,152 | +45.457% |
| 2020-11-20 | 42.80 | 42.82 | 42.78 | 42.82 | +0.023% | 1,267,076 | +45.423% |
| 2020-11-19 | 42.77 | 42.81 | 42.76 | 42.81 | +0.117% | 2,897,391 | +45.457% |
| 2020-11-18 | 42.79 | 42.82 | 42.76 | 42.76 | -0.023% | 4,781,898 | +45.627% |
| 2020-11-17 | 42.77 | 42.85 | 42.75 | 42.77 | -0.070% | 5,439,448 | +45.593% |
| 2020-11-16 | 42.77 | 42.80 | 42.70 | 42.80 | +8.409% | 21,705,217 | +45.491% |
| 2020-11-13 | 37.40 | 40.00 | 37.20 | 39.48 | +5.533% | 3,736,345 | +57.725% |
| 2020-11-12 | 36.21 | 37.56 | 36.21 | 37.41 | +2.775% | 1,991,992 | +66.453% |
| 2020-11-11 | 36.85 | 36.96 | 35.79 | 36.40 | -1.141% | 953,173 | +71.071% |
| 2020-11-10 | 36.05 | 37.00 | 35.94 | 36.82 | +2.221% | 1,418,476 | +69.120% |
| 2020-11-09 | 35.80 | 38.25 | 35.32 | 36.02 | +9.583% | 2,919,815 | +72.876% |
| 2020-11-06 | 32.91 | 33.10 | 32.30 | 32.87 | -0.061% | 1,130,412 | +89.443% |
| 2020-11-05 | 33.14 | 33.59 | 32.86 | 32.89 | -1.142% | 543,907 | +89.328% |
| 2020-11-04 | 33.78 | 33.82 | 32.39 | 33.27 | -1.276% | 768,089 | +87.166% |
| 2020-11-03 | 33.80 | 34.00 | 33.49 | 33.70 | +0.059% | 1,004,276 | +84.777% |
| 2020-11-02 | 33.82 | 33.95 | 33.12 | 33.68 | +0.778% | 549,645 | +84.887% |
| 2020-10-30 | 33.17 | 33.50 | 32.67 | 33.42 | -0.030% | 541,153 | +86.326% |
| 2020-10-29 | 32.72 | 33.55 | 32.63 | 33.43 | +1.673% | 444,748 | +86.270% |
| 2020-10-28 | 32.89 | 33.28 | 32.55 | 32.88 | -1.202% | 680,624 | +89.386% |
| 2020-10-27 | 34.58 | 34.66 | 33.27 | 33.28 | -3.982% | 685,910 | +87.109% |
| 2020-10-26 | 35.11 | 35.13 | 34.10 | 34.66 | -1.952% | 375,259 | +79.660% |
| 2020-10-23 | 35.06 | 35.40 | 34.30 | 35.35 | +0.455% | 283,393 | +76.153% |
| 2020-10-22 | 34.02 | 35.23 | 34.02 | 35.19 | +3.409% | 786,952 | +76.954% |
| 2020-10-21 | 33.80 | 34.27 | 33.80 | 34.03 | +0.710% | 328,639 | +82.986% |
| 2020-10-20 | 33.89 | 34.53 | 33.75 | 33.79 | -0.295% | 503,827 | +84.285% |
| 2020-10-19 | 34.83 | 34.83 | 33.70 | 33.89 | -2.165% | 604,777 | +83.742% |
| 2020-10-16 | 34.89 | 35.23 | 34.60 | 34.64 | -1.085% | 553,412 | +79.763% |
| 2020-10-15 | 34.75 | 35.14 | 34.72 | 35.02 | -0.256% | 436,974 | +77.813% |
| 2020-10-14 | 35.17 | 35.68 | 35.00 | 35.11 | -0.735% | 305,082 | +77.357% |
| 2020-10-13 | 35.53 | 35.70 | 35.09 | 35.37 | -1.394% | 509,021 | +76.053% |
| 2020-10-12 | 36.24 | 36.24 | 35.43 | 35.87 | -1.320% | 377,473 | +73.599% |
| 2020-10-09 | 36.25 | 36.44 | 35.94 | 36.35 | +0.888% | 565,013 | +71.307% |
| 2020-10-08 | 36.10 | 36.10 | 35.73 | 36.03 | +0.334% | 355,717 | +72.828% |
| 2020-10-07 | 35.51 | 36.07 | 35.38 | 35.91 | +1.613% | 861,860 | +73.406% |
| 2020-10-06 | 35.50 | 35.70 | 35.06 | 35.34 | -0.169% | 477,835 | +76.203% |
| 2020-10-05 | 35.44 | 35.50 | 34.59 | 35.40 | +0.769% | 1,033,735 | +75.904% |
| 2020-10-02 | 33.98 | 35.19 | 33.98 | 35.13 | +1.885% | 635,273 | +77.256% |
| 2020-10-01 | 33.36 | 34.49 | 32.96 | 34.48 | +3.575% | 558,264 | +80.597% |
| 2020-09-30 | 33.32 | 34.01 | 33.15 | 33.29 | -0.210% | 566,152 | +87.053% |
| 2020-09-29 | 33.70 | 33.82 | 33.11 | 33.36 | -1.767% | 439,942 | +86.661% |
| 2020-09-28 | 33.90 | 34.31 | 33.60 | 33.96 | +1.041% | 466,356 | +83.363% |
| 2020-09-25 | 33.90 | 34.16 | 33.41 | 33.61 | -2.580% | 943,720 | +85.272% |
| 2020-09-24 | 33.56 | 35.00 | 33.19 | 34.50 | +2.344% | 1,408,046 | +80.493% |
| 2020-09-23 | 34.24 | 34.40 | 33.22 | 33.71 | -1.433% | 1,221,334 | +84.723% |
| 2020-09-22 | 34.75 | 35.09 | 34.16 | 34.20 | -1.213% | 1,004,817 | +82.076% |
| 2020-09-21 | 35.60 | 35.60 | 34.54 | 34.62 | -3.592% | 826,351 | +79.867% |
| 2020-09-18 | 36.24 | 36.34 | 35.82 | 35.91 | -1.074% | 1,354,258 | +73.406% |
| 2020-09-17 | 36.38 | 36.51 | 36.01 | 36.30 | -0.820% | 386,492 | +71.543% |
| 2020-09-16 | 36.13 | 36.65 | 35.75 | 36.60 | +1.554% | 396,170 | +70.137% |
| 2020-09-15 | 35.83 | 36.22 | 35.37 | 36.04 | +0.924% | 936,891 | +72.780% |
| 2020-09-14 | 35.50 | 35.97 | 35.35 | 35.71 | +0.961% | 584,340 | +74.377% |
| 2020-09-11 | 37.09 | 37.20 | 35.18 | 35.37 | -4.534% | 982,407 | +76.053% |
| 2020-09-10 | 38.09 | 38.25 | 37.02 | 37.05 | -3.087% | 859,767 | +68.070% |
| 2020-09-09 | 38.07 | 38.23 | 37.75 | 38.23 | +1.947% | 433,746 | +62.883% |
| 2020-09-08 | 38.11 | 38.11 | 37.44 | 37.50 | -1.986% | 358,391 | +66.053% |
| 2020-09-04 | 37.75 | 38.26 | 37.54 | 38.26 | +1.244% | 354,305 | +62.755% |
| 2020-09-03 | 38.25 | 38.66 | 37.48 | 37.79 | -1.047% | 360,419 | +64.779% |
| 2020-09-02 | 38.07 | 38.31 | 37.62 | 38.19 | +0.131% | 401,574 | +63.053% |
| 2020-09-01 | 37.75 | 38.28 | 37.44 | 38.14 | -0.418% | 462,179 | +63.267% |
| 2020-08-31 | 37.98 | 38.37 | 37.98 | 38.30 | +0.341% | 703,587 | +62.585% |
| 2020-08-28 | 38.15 | 38.21 | 37.77 | 38.17 | 0.000% | 344,101 | +63.139% |
| 2020-08-27 | 37.19 | 38.24 | 37.18 | 38.17 | +2.773% | 1,413,735 | +63.139% |
| 2020-08-26 | 36.51 | 37.14 | 36.25 | 37.14 | +1.670% | 509,656 | +67.663% |
| 2020-08-25 | 36.62 | 36.77 | 36.13 | 36.53 | -0.436% | 817,613 | +70.463% |
| 2020-08-24 | 36.20 | 36.83 | 35.95 | 36.69 | +1.019% | 625,396 | +69.719% |
| 2020-08-21 | 37.74 | 37.74 | 36.09 | 36.32 | -3.788% | 1,356,091 | +71.448% |
| 2020-08-20 | 37.63 | 38.05 | 37.50 | 37.75 | -0.132% | 493,587 | +64.954% |
| 2020-08-19 | 38.25 | 38.25 | 37.66 | 37.80 | -1.176% | 534,138 | +64.735% |
| 2020-08-18 | 38.64 | 38.66 | 38.15 | 38.25 | -1.341% | 325,460 | +62.797% |
| 2020-08-17 | 38.13 | 38.78 | 37.99 | 38.77 | +1.148% | 645,462 | +60.614% |
| 2020-08-14 | 38.20 | 38.49 | 38.13 | 38.33 | +0.235% | 1,215,086 | +62.458% |
| 2020-08-13 | 38.24 | 38.53 | 38.12 | 38.24 | -0.520% | 384,967 | +62.840% |
| 2020-08-12 | 38.43 | 38.98 | 38.11 | 38.44 | +0.261% | 737,532 | +61.993% |
| 2020-08-11 | 38.15 | 39.12 | 37.91 | 38.34 | +0.340% | 878,088 | +62.415% |
| 2020-08-10 | 38.41 | 38.85 | 37.91 | 38.21 | -0.443% | 567,291 | +62.968% |
| 2020-08-07 | 38.25 | 38.75 | 38.12 | 38.38 | +0.471% | 442,458 | +62.246% |
| 2020-08-06 | 38.15 | 38.62 | 38.11 | 38.20 | -0.131% | 566,904 | +63.010% |
| 2020-08-05 | 38.49 | 38.77 | 37.99 | 38.25 | -0.675% | 844,377 | +62.797% |
| 2020-08-04 | 38.12 | 38.92 | 38.12 | 38.51 | +0.286% | 372,474 | +61.698% |
| 2020-08-03 | 38.44 | 38.72 | 37.86 | 38.40 | -0.826% | 489,705 | +62.161% |
| 2020-07-31 | 38.22 | 38.75 | 38.08 | 38.72 | +1.414% | 597,350 | +60.821% |
| 2020-07-30 | 38.41 | 38.42 | 37.99 | 38.18 | -1.420% | 893,403 | +63.096% |
| 2020-07-29 | 38.43 | 38.75 | 38.01 | 38.73 | +1.202% | 329,821 | +60.780% |
| 2020-07-28 | 38.25 | 38.72 | 38.07 | 38.27 | -0.339% | 525,596 | +62.712% |
| 2020-07-27 | 38.00 | 38.47 | 37.77 | 38.40 | +0.946% | 370,507 | +62.161% |
| 2020-07-24 | 38.14 | 38.45 | 37.99 | 38.04 | -0.989% | 404,266 | +63.696% |
| 2020-07-23 | 38.50 | 38.65 | 38.08 | 38.42 | -0.569% | 596,036 | +62.077% |
| 2020-07-22 | 38.22 | 38.77 | 37.99 | 38.64 | +0.940% | 246,399 | +61.154% |
| 2020-07-21 | 38.32 | 38.75 | 38.23 | 38.28 | +0.314% | 268,679 | +62.670% |
| 2020-07-20 | 38.47 | 38.57 | 37.97 | 38.16 | -0.677% | 536,211 | +63.181% |
| 2020-07-17 | 38.55 | 38.76 | 38.42 | 38.42 | -0.260% | 436,823 | +62.077% |
| 2020-07-16 | 38.31 | 38.66 | 38.20 | 38.52 | -0.233% | 917,342 | +61.656% |
| 2020-07-15 | 38.25 | 38.75 | 38.08 | 38.61 | +3.015% | 1,860,399 | +61.279% |
| 2020-07-14 | 38.09 | 38.09 | 37.30 | 37.48 | -1.316% | 1,144,893 | +66.142% |
| 2020-07-13 | 37.60 | 38.05 | 37.26 | 37.98 | +1.442% | 1,265,763 | +63.955% |
| 2020-07-10 | 36.91 | 37.80 | 36.91 | 37.44 | +1.189% | 398,246 | +66.319% |
| 2020-07-09 | 37.12 | 37.32 | 36.81 | 37.00 | -0.377% | 773,339 | +68.297% |
| 2020-07-08 | 37.14 | 37.62 | 37.01 | 37.14 | -0.242% | 973,364 | +67.663% |
| 2020-07-07 | 37.20 | 37.65 | 37.12 | 37.23 | -0.375% | 610,443 | +67.258% |
| 2020-07-06 | 38.50 | 38.50 | 37.24 | 37.37 | -1.710% | 3,417,666 | +66.631% |
| 2020-07-02 | 38.59 | 38.95 | 37.95 | 38.02 | -1.067% | 447,766 | +63.782% |
| 2020-07-01 | 37.84 | 38.94 | 37.84 | 38.43 | +1.774% | 916,801 | +62.035% |
| 2020-06-30 | 38.50 | 39.15 | 37.63 | 37.76 | -1.922% | 1,424,159 | +64.910% |
| 2020-06-29 | 38.50 | 38.50 | 37.69 | 38.50 | +0.706% | 464,467 | +61.740% |
| 2020-06-26 | 37.82 | 38.49 | 37.75 | 38.23 | +0.368% | 949,790 | +62.883% |
| 2020-06-25 | 37.95 | 38.20 | 37.59 | 38.09 | -0.157% | 896,972 | +63.481% |
| 2020-06-24 | 37.67 | 39.05 | 37.07 | 38.15 | +0.079% | 2,088,167 | +63.224% |
| 2020-06-23 | 37.54 | 38.21 | 37.23 | 38.12 | +1.871% | 1,481,707 | +63.353% |
| 2020-06-22 | 37.16 | 37.58 | 36.86 | 37.42 | +0.295% | 1,176,121 | +66.408% |
| 2020-06-19 | 37.77 | 38.00 | 37.12 | 37.31 | -0.107% | 2,569,843 | +66.899% |
| 2020-06-18 | 37.00 | 37.51 | 36.84 | 37.35 | -0.134% | 1,347,412 | +66.720% |
| 2020-06-17 | 37.15 | 38.10 | 36.52 | 37.40 | +0.700% | 1,787,843 | +66.497% |
| 2020-06-16 | 38.50 | 38.50 | 36.99 | 37.14 | -1.328% | 1,818,660 | +67.663% |
| 2020-06-15 | 36.00 | 37.85 | 35.79 | 37.64 | +1.510% | 3,634,854 | +65.436% |
| 2020-06-12 | 36.90 | 37.41 | 35.90 | 37.08 | +2.233% | 2,880,146 | +67.934% |
| 2020-06-11 | 35.79 | 36.61 | 35.12 | 36.27 | +0.276% | 3,911,734 | +71.685% |
| 2020-06-10 | 28.50 | 37.35 | 26.70 | 36.17 | -20.066% | 17,445,088 | +72.159% |
| 2020-06-09 | 45.17 | 46.09 | 44.80 | 45.25 | -1.395% | 679,371 | +37.613% |
| 2020-06-08 | 44.81 | 46.36 | 44.49 | 45.89 | +4.106% | 1,875,307 | +35.694% |
| 2020-06-05 | 42.68 | 45.16 | 42.68 | 44.08 | +7.643% | 2,921,665 | +41.266% |
| 2020-06-04 | 42.21 | 42.50 | 40.77 | 40.95 | -3.374% | 1,201,749 | +52.063% |
| 2020-06-03 | 41.70 | 43.41 | 41.56 | 42.38 | +2.096% | 3,228,043 | +46.933% |
| 2020-06-02 | 43.03 | 43.80 | 40.63 | 41.51 | -2.283% | 3,609,313 | +50.012% |
| 2020-06-01 | 41.76 | 43.45 | 41.49 | 42.48 | +2.758% | 2,343,061 | +46.587% |
| 2020-05-29 | 40.21 | 43.12 | 39.48 | 41.34 | +2.024% | 2,175,785 | +50.629% |
| 2020-05-28 | 41.00 | 41.01 | 40.12 | 40.52 | -0.953% | 474,119 | +53.677% |
| 2020-05-27 | 41.00 | 41.53 | 39.93 | 40.91 | +1.262% | 1,082,119 | +52.212% |
| 2020-05-26 | 40.35 | 40.55 | 39.81 | 40.40 | +2.799% | 962,559 | +54.134% |
| 2020-05-22 | 38.40 | 39.37 | 37.55 | 39.30 | +2.424% | 962,132 | +58.448% |
| 2020-05-21 | 38.49 | 38.70 | 37.96 | 38.37 | +0.419% | 754,457 | +62.288% |
| 2020-05-20 | 38.86 | 38.86 | 37.68 | 38.21 | -0.417% | 778,511 | +62.968% |
| 2020-05-19 | 38.50 | 39.24 | 37.91 | 38.37 | -0.338% | 263,479 | +62.288% |
| 2020-05-18 | 39.25 | 39.89 | 38.31 | 38.50 | -0.078% | 1,407,058 | +61.740% |
| 2020-05-15 | 38.45 | 40.00 | 38.01 | 38.53 | -0.207% | 1,195,051 | +61.614% |
| 2020-05-14 | 37.27 | 39.54 | 37.27 | 38.61 | +1.739% | 960,324 | +61.279% |
| 2020-05-13 | 38.71 | 38.83 | 37.08 | 37.95 | -2.166% | 1,623,302 | +64.084% |
| 2020-05-12 | 40.48 | 40.60 | 38.00 | 38.79 | -9.580% | 3,531,773 | +60.531% |
| 2020-05-11 | 43.83 | 44.15 | 42.30 | 42.90 | -2.985% | 1,978,221 | +45.152% |
| 2020-05-08 | 43.72 | 44.80 | 43.72 | 44.22 | +0.614% | 959,313 | +40.819% |
| 2020-05-07 | 42.98 | 44.71 | 42.98 | 43.95 | +1.713% | 688,091 | +41.684% |
| 2020-05-06 | 43.80 | 44.16 | 42.13 | 43.21 | -1.008% | 1,854,887 | +44.110% |
| 2020-05-05 | 42.54 | 45.12 | 42.54 | 43.65 | +0.808% | 3,044,294 | +42.658% |
| 2020-05-04 | 40.82 | 43.45 | 40.55 | 43.30 | +3.169% | 2,390,060 | +43.811% |
| 2020-05-01 | 42.15 | 42.66 | 41.70 | 41.97 | -2.622% | 1,144,773 | +48.368% |
| 2020-04-30 | 44.02 | 45.19 | 42.82 | 43.10 | -3.103% | 2,812,917 | +44.478% |
| 2020-04-29 | 46.33 | 46.48 | 44.42 | 44.48 | -1.243% | 2,473,919 | +39.996% |
| 2020-04-28 | 42.01 | 45.35 | 42.00 | 45.04 | +16.714% | 4,854,489 | +38.255% |
| 2020-04-27 | 37.64 | 39.07 | 37.33 | 38.59 | +3.099% | 1,330,564 | +61.363% |
| 2020-04-24 | 39.00 | 39.00 | 34.51 | 37.43 | -2.424% | 3,798,507 | +66.364% |
| 2020-04-23 | 40.90 | 41.18 | 38.14 | 38.36 | -6.348% | 1,636,408 | +62.331% |
| 2020-04-22 | 42.25 | 43.06 | 40.40 | 40.96 | -2.056% | 1,420,969 | +52.026% |
| 2020-04-21 | 39.92 | 42.41 | 39.78 | 41.82 | +2.752% | 1,202,530 | +48.900% |
| 2020-04-20 | 40.68 | 41.45 | 39.79 | 40.70 | -0.780% | 1,235,879 | +52.998% |
| 2020-04-17 | 42.40 | 42.68 | 41.00 | 41.02 | +0.539% | 1,540,231 | +51.804% |
| 2020-04-16 | 43.33 | 43.78 | 39.74 | 40.80 | -5.795% | 2,162,723 | +52.623% |
| 2020-04-15 | 44.90 | 45.19 | 42.62 | 43.31 | -4.834% | 858,403 | +43.777% |
| 2020-04-14 | 45.46 | 46.00 | 44.98 | 45.51 | +1.313% | 1,347,508 | +36.827% |
| 2020-04-13 | 46.58 | 46.58 | 44.66 | 44.92 | -4.017% | 909,065 | +38.624% |
| 2020-04-09 | 46.70 | 47.51 | 46.00 | 46.80 | +1.430% | 1,330,636 | +33.056% |
| 2020-04-08 | 45.63 | 46.43 | 44.74 | 46.14 | +2.238% | 913,152 | +34.959% |
| 2020-04-07 | 44.65 | 46.88 | 44.62 | 45.13 | +1.690% | 1,292,520 | +37.979% |
| 2020-04-06 | 44.17 | 44.78 | 43.36 | 44.38 | +3.910% | 1,609,891 | +40.311% |
| 2020-04-03 | 42.78 | 43.50 | 41.81 | 42.71 | -0.373% | 1,565,941 | +45.797% |
| 2020-04-02 | 41.53 | 43.72 | 41.24 | 42.87 | +1.061% | 1,606,343 | +45.253% |
| 2020-04-01 | 40.50 | 42.70 | 39.11 | 42.42 | +1.289% | 2,326,141 | +46.794% |
| 2020-03-31 | 45.35 | 45.50 | 40.50 | 41.88 | -8.057% | 4,000,152 | +48.687% |
| 2020-03-30 | 47.00 | 47.00 | 45.38 | 45.55 | -1.811% | 1,151,095 | +36.707% |
| 2020-03-27 | 46.98 | 48.08 | 46.15 | 46.39 | -3.374% | 1,258,260 | +34.232% |
| 2020-03-26 | 46.76 | 48.13 | 46.38 | 48.01 | +3.270% | 3,044,347 | +29.702% |
| 2020-03-25 | 43.93 | 47.58 | 42.66 | 46.49 | +6.336% | 1,818,908 | +33.943% |
| 2020-03-24 | 42.91 | 44.90 | 42.04 | 43.72 | +4.319% | 1,956,970 | +42.429% |
| 2020-03-23 | 43.75 | 44.84 | 41.76 | 41.91 | -3.076% | 1,873,087 | +48.580% |
| 2020-03-20 | 42.66 | 45.76 | 42.23 | 43.24 | +0.209% | 2,695,590 | +44.010% |
| 2020-03-19 | 40.18 | 43.95 | 38.54 | 43.15 | +6.281% | 2,730,144 | +44.311% |
| 2020-03-18 | 43.00 | 46.88 | 39.84 | 40.60 | -9.253% | 4,302,824 | +53.374% |
| 2020-03-17 | 42.03 | 44.84 | 42.00 | 44.74 | +7.239% | 3,257,674 | +39.182% |
| 2020-03-16 | 42.70 | 45.70 | 41.72 | 41.72 | -13.300% | 4,125,795 | +49.257% |
| 2020-03-13 | 48.02 | 48.94 | 46.36 | 48.12 | +1.777% | 3,742,376 | +29.406% |
| 2020-03-12 | 47.87 | 48.55 | 45.64 | 47.28 | -4.156% | 4,102,660 | +31.705% |
| 2020-03-11 | 50.73 | 50.90 | 48.33 | 49.33 | -3.445% | 5,867,488 | +26.232% |
| 2020-03-10 | 51.22 | 51.78 | 50.32 | 51.09 | +0.591% | 5,266,092 | +21.883% |
| 2020-03-09 | 49.74 | 51.46 | 48.72 | 50.79 | -1.741% | 4,274,347 | +22.603% |
| 2020-03-06 | 52.10 | 52.15 | 51.36 | 51.69 | -1.147% | 5,970,051 | +20.468% |
| 2020-03-05 | 52.59 | 52.80 | 52.14 | 52.29 | -1.060% | 3,135,879 | +19.086% |
| 2020-03-04 | 52.60 | 52.90 | 52.40 | 52.85 | +1.013% | 2,969,714 | +17.824% |
| 2020-03-03 | 52.51 | 52.85 | 52.32 | 52.32 | -0.457% | 3,198,528 | +19.018% |
| 2020-03-02 | 52.20 | 52.83 | 52.12 | 52.56 | +0.960% | 4,955,425 | +18.474% |
| 2020-02-28 | 52.98 | 53.00 | 51.80 | 52.06 | -1.866% | 11,695,738 | +19.612% |
| 2020-02-27 | 53.08 | 53.09 | 52.86 | 53.05 | -0.169% | 6,239,677 | +17.380% |
| 2020-02-26 | 53.12 | 53.25 | 53.03 | 53.14 | +0.113% | 3,064,722 | +17.181% |
| 2020-02-25 | 53.17 | 53.23 | 53.07 | 53.08 | -0.132% | 3,024,797 | +17.313% |
| 2020-02-24 | 53.15 | 53.29 | 52.75 | 53.15 | 0.000% | 2,999,861 | +17.159% |
| 2020-02-21 | 53.22 | 53.29 | 53.10 | 53.15 | -0.038% | 2,879,685 | +17.159% |
| 2020-02-20 | 53.12 | 53.40 | 53.12 | 53.17 | -0.019% | 3,306,250 | +17.115% |
| 2020-02-19 | 53.20 | 53.24 | 53.16 | 53.18 | 0.000% | 2,352,403 | +17.093% |
| 2020-02-18 | 53.20 | 53.23 | 53.10 | 53.18 | -0.131% | 3,101,195 | +17.093% |
| 2020-02-14 | 53.20 | 53.25 | 53.15 | 53.25 | +0.132% | 2,308,177 | +16.939% |
| 2020-02-13 | 53.11 | 53.19 | 53.03 | 53.18 | +0.094% | 3,327,085 | +17.093% |
| 2020-02-12 | 53.16 | 53.22 | 53.05 | 53.13 | -0.038% | 10,585,458 | +17.203% |
| 2020-02-11 | 53.12 | 53.27 | 53.10 | 53.15 | +0.056% | 10,962,243 | +17.159% |
| 2020-02-10 | 53.15 | 53.25 | 52.95 | 53.12 | +53.216% | 28,033,235 | +17.225% |
| 2020-02-07 | 35.15 | 35.21 | 34.27 | 34.67 | -1.617% | 2,194,874 | +79.608% |
| 2020-02-06 | 33.83 | 35.32 | 33.83 | 35.24 | +4.291% | 1,953,005 | +76.703% |
| 2020-02-05 | 31.87 | 34.23 | 31.87 | 33.79 | +7.406% | 3,452,990 | +84.285% |
| 2020-02-04 | 28.25 | 32.09 | 27.36 | 31.46 | +11.363% | 7,800,096 | +97.934% |
| 2020-02-03 | 26.50 | 29.52 | 26.35 | 28.25 | +6.927% | 3,956,863 | +120.425% |
| 2020-01-31 | 27.12 | 27.13 | 26.24 | 26.42 | -2.796% | 1,085,365 | +135.693% |
| 2020-01-30 | 27.88 | 27.99 | 26.82 | 27.18 | -3.032% | 875,338 | +129.102% |
| 2020-01-29 | 28.59 | 28.67 | 27.98 | 28.03 | -1.649% | 987,165 | +122.155% |
| 2020-01-28 | 29.11 | 29.39 | 28.49 | 28.50 | -1.927% | 764,922 | +118.491% |
| 2020-01-27 | 30.53 | 30.61 | 28.88 | 29.06 | -6.409% | 1,488,442 | +114.281% |
| 2020-01-24 | 31.59 | 31.91 | 31.04 | 31.05 | -1.709% | 738,251 | +100.548% |
| 2020-01-23 | 31.53 | 31.79 | 31.13 | 31.59 | +0.190% | 372,173 | +97.119% |
| 2020-01-22 | 32.46 | 32.84 | 31.37 | 31.53 | -2.775% | 631,528 | +97.494% |
| 2020-01-21 | 32.00 | 32.73 | 31.89 | 32.43 | +1.471% | 1,035,481 | +92.014% |
| 2020-01-17 | 32.02 | 32.58 | 31.83 | 31.96 | -0.156% | 911,714 | +94.837% |
| 2020-01-16 | 31.43 | 32.17 | 31.30 | 32.01 | +1.975% | 767,197 | +94.533% |
| 2020-01-15 | 31.63 | 31.87 | 30.95 | 31.39 | -0.727% | 719,984 | +98.375% |
| 2020-01-14 | 31.37 | 31.65 | 31.05 | 31.62 | +0.733% | 595,975 | +96.932% |
| 2020-01-13 | 30.44 | 31.47 | 30.30 | 31.39 | +3.359% | 818,144 | +98.375% |
| 2020-01-10 | 31.72 | 31.72 | 30.30 | 30.37 | -4.105% | 1,642,913 | +105.038% |
| 2020-01-09 | 31.99 | 32.00 | 31.50 | 31.67 | -1.000% | 1,066,136 | +96.621% |
| 2020-01-08 | 31.23 | 32.09 | 31.16 | 31.99 | +2.401% | 1,104,590 | +94.655% |
| 2020-01-07 | 31.05 | 31.31 | 30.61 | 31.24 | +0.225% | 585,589 | +99.328% |
| 2020-01-06 | 30.60 | 31.38 | 30.55 | 31.17 | +1.531% | 1,217,314 | +99.775% |
| 2020-01-03 | 29.65 | 30.80 | 29.43 | 30.70 | +2.813% | 965,582 | +102.834% |
| 2020-01-02 | 31.21 | 31.30 | 29.62 | 29.86 | -3.956% | 957,415 | +108.540% |
| 2019-12-31 | 30.69 | 31.19 | 30.68 | 31.09 | +1.171% | 971,085 | +100.289% |
| 2019-12-30 | 30.36 | 30.94 | 30.36 | 30.73 | +0.920% | 733,505 | +102.636% |
| 2019-12-27 | 30.21 | 30.45 | 30.10 | 30.45 | +1.096% | 761,297 | +104.499% |
| 2019-12-26 | 30.00 | 30.36 | 29.87 | 30.12 | +0.300% | 337,197 | +106.740% |
| 2019-12-24 | 29.93 | 30.34 | 29.84 | 30.03 | +0.738% | 192,972 | +107.359% |
| 2019-12-23 | 30.50 | 30.53 | 29.72 | 29.81 | -1.779% | 733,008 | +108.890% |
| 2019-12-20 | 30.62 | 30.84 | 30.33 | 30.35 | -0.361% | 1,761,329 | +105.173% |
| 2019-12-19 | 29.72 | 30.56 | 29.64 | 30.46 | +2.283% | 916,092 | +104.432% |
| 2019-12-18 | 29.52 | 30.05 | 29.52 | 29.78 | +0.642% | 903,907 | +109.100% |
| 2019-12-17 | 30.10 | 30.21 | 29.54 | 29.59 | -1.955% | 912,566 | +110.443% |
| 2019-12-16 | 30.22 | 30.27 | 29.86 | 30.18 | +0.433% | 847,684 | +106.329% |
| 2019-12-13 | 30.13 | 30.29 | 29.63 | 30.05 | -1.990% | 879,027 | +107.221% |
| 2019-12-12 | 31.16 | 31.59 | 30.58 | 30.66 | -1.192% | 941,381 | +103.098% |
| 2019-12-11 | 31.69 | 31.75 | 30.89 | 31.03 | -2.206% | 1,028,079 | +100.677% |
| 2019-12-10 | 31.77 | 32.01 | 31.56 | 31.73 | -0.345% | 980,341 | +96.250% |
| 2019-12-09 | 31.80 | 32.32 | 31.53 | 31.84 | +0.378% | 418,909 | +95.572% |
| 2019-12-06 | 31.26 | 31.93 | 31.21 | 31.72 | +1.895% | 554,563 | +96.311% |
| 2019-12-05 | 31.50 | 31.70 | 30.87 | 31.13 | -1.860% | 709,866 | +100.032% |
| 2019-12-04 | 31.58 | 32.07 | 31.48 | 31.72 | +0.190% | 716,001 | +96.311% |
| 2019-12-03 | 31.70 | 31.96 | 30.64 | 31.66 | -1.032% | 838,971 | +96.684% |
| 2019-12-02 | 32.47 | 32.60 | 31.88 | 31.99 | -1.509% | 854,391 | +94.655% |
| 2019-11-29 | 32.64 | 32.78 | 32.31 | 32.48 | -0.490% | 216,120 | +91.718% |
| 2019-11-27 | 32.45 | 32.78 | 32.25 | 32.64 | +0.586% | 764,002 | +90.778% |
| 2019-11-26 | 32.57 | 32.62 | 32.18 | 32.45 | +0.247% | 616,653 | +91.895% |
| 2019-11-25 | 32.39 | 32.93 | 32.15 | 32.37 | -0.308% | 1,022,399 | +92.369% |
| 2019-11-22 | 32.54 | 33.02 | 31.88 | 32.47 | +0.371% | 1,191,409 | +91.777% |
| 2019-11-21 | 32.71 | 32.78 | 32.05 | 32.35 | -1.702% | 1,138,941 | +92.488% |
| 2019-11-20 | 33.64 | 33.64 | 32.51 | 32.91 | -2.489% | 1,684,317 | +89.213% |
| 2019-11-19 | 34.71 | 34.71 | 33.75 | 33.75 | -2.961% | 653,312 | +84.504% |
| 2019-11-18 | 35.17 | 35.30 | 34.67 | 34.78 | -0.912% | 347,107 | +79.040% |
| 2019-11-15 | 35.15 | 35.43 | 34.82 | 35.10 | +0.200% | 305,271 | +77.407% |
| 2019-11-14 | 34.84 | 35.35 | 34.80 | 35.03 | +0.372% | 385,730 | +77.762% |
| 2019-11-13 | 34.71 | 35.09 | 34.50 | 34.90 | +0.259% | 398,029 | +78.424% |
| 2019-11-12 | 35.14 | 35.33 | 34.61 | 34.81 | -1.304% | 543,238 | +78.885% |
| 2019-11-11 | 35.10 | 35.48 | 34.70 | 35.27 | +0.227% | 307,394 | +76.552% |
| 2019-11-08 | 35.64 | 35.64 | 35.06 | 35.19 | -1.594% | 610,592 | +76.954% |
| 2019-11-07 | 35.92 | 36.40 | 35.60 | 35.76 | -0.473% | 360,183 | +74.133% |
| 2019-11-06 | 36.70 | 36.88 | 35.88 | 35.93 | -2.151% | 507,787 | +73.309% |
| 2019-11-05 | 37.01 | 37.17 | 36.25 | 36.72 | -1.237% | 614,562 | +69.581% |
| 2019-11-04 | 36.31 | 37.58 | 36.19 | 37.18 | +2.992% | 508,890 | +67.483% |
| 2019-11-01 | 35.92 | 36.55 | 35.84 | 36.10 | +0.894% | 631,658 | +72.493% |
| 2019-10-31 | 35.55 | 36.22 | 35.51 | 35.78 | +1.188% | 967,457 | +74.036% |
| 2019-10-30 | 37.94 | 38.02 | 35.35 | 35.36 | -7.941% | 1,617,774 | +76.103% |
| 2019-10-29 | 38.51 | 38.96 | 38.23 | 38.41 | +0.026% | 609,676 | +62.119% |
| 2019-10-28 | 38.62 | 38.94 | 38.39 | 38.40 | -0.518% | 435,772 | +62.161% |
| 2019-10-25 | 37.62 | 38.64 | 37.48 | 38.60 | +2.143% | 329,216 | +61.321% |
| 2019-10-24 | 38.62 | 38.62 | 37.62 | 37.79 | -2.301% | 518,840 | +64.779% |
| 2019-10-23 | 38.81 | 39.13 | 38.33 | 38.68 | +0.155% | 425,476 | +60.988% |
| 2019-10-22 | 37.90 | 38.64 | 37.37 | 38.62 | +2.223% | 310,754 | +61.238% |
| 2019-10-21 | 36.97 | 37.98 | 36.96 | 37.78 | +2.552% | 363,566 | +64.823% |
| 2019-10-18 | 36.61 | 37.30 | 36.24 | 36.84 | +0.081% | 352,612 | +69.028% |
| 2019-10-17 | 36.74 | 37.14 | 36.61 | 36.81 | -0.054% | 261,144 | +69.166% |
| 2019-10-16 | 36.40 | 37.02 | 36.19 | 36.83 | +1.154% | 406,707 | +69.074% |
| 2019-10-15 | 36.75 | 36.94 | 36.13 | 36.41 | -0.410% | 349,344 | +71.024% |
| 2019-10-14 | 36.67 | 36.78 | 36.08 | 36.56 | -0.164% | 411,354 | +70.323% |
| 2019-10-11 | 36.29 | 37.85 | 36.08 | 36.62 | +0.965% | 577,721 | +70.044% |
| 2019-10-10 | 36.69 | 37.06 | 36.02 | 36.27 | -0.847% | 488,455 | +71.685% |
| 2019-10-09 | 37.41 | 37.61 | 36.29 | 36.58 | -1.402% | 444,845 | +70.230% |
| 2019-10-08 | 37.05 | 37.54 | 36.63 | 37.10 | -2.471% | 793,917 | +67.844% |
| 2019-10-07 | 37.76 | 38.24 | 37.48 | 38.04 | +0.768% | 430,584 | +63.696% |
| 2019-10-04 | 37.50 | 37.77 | 36.88 | 37.75 | +0.694% | 480,748 | +64.954% |
| 2019-10-03 | 37.60 | 37.80 | 36.57 | 37.49 | -1.368% | 889,248 | +66.098% |
| 2019-10-02 | 39.49 | 39.49 | 37.93 | 38.01 | -3.967% | 925,264 | +63.825% |
| 2019-10-01 | 40.79 | 40.85 | 39.50 | 39.58 | -3.061% | 496,737 | +57.327% |
| 2019-09-30 | 41.63 | 41.90 | 40.66 | 40.83 | -1.922% | 500,566 | +52.510% |
| 2019-09-27 | 41.61 | 42.03 | 41.47 | 41.63 | +0.337% | 277,383 | +49.580% |
| 2019-09-26 | 41.73 | 41.73 | 40.95 | 41.49 | -0.192% | 256,447 | +50.084% |
| 2019-09-25 | 41.35 | 42.04 | 41.35 | 41.57 | +0.290% | 353,710 | +49.796% |
| 2019-09-24 | 41.75 | 41.89 | 41.18 | 41.45 | -0.600% | 389,060 | +50.229% |
| 2019-09-23 | 41.76 | 42.19 | 41.48 | 41.70 | -0.762% | 362,917 | +49.329% |
| 2019-09-20 | 41.75 | 42.87 | 41.68 | 42.02 | +0.937% | 755,309 | +48.191% |
| 2019-09-19 | 41.94 | 42.00 | 41.48 | 41.63 | -0.287% | 342,626 | +49.580% |
| 2019-09-18 | 41.91 | 42.05 | 41.39 | 41.75 | -0.096% | 342,254 | +49.150% |
| 2019-09-17 | 42.45 | 42.85 | 41.04 | 41.79 | -1.809% | 314,125 | +49.007% |
| 2019-09-16 | 42.34 | 42.69 | 41.80 | 42.56 | +0.829% | 301,873 | +46.311% |
| 2019-09-13 | 43.09 | 43.43 | 42.11 | 42.21 | -3.277% | 321,333 | +47.524% |
| 2019-09-12 | 43.77 | 43.92 | 42.60 | 43.64 | +0.553% | 597,255 | +42.690% |
| 2019-09-11 | 43.85 | 44.05 | 42.80 | 43.40 | -0.981% | 1,200,091 | +43.479% |
| 2019-09-10 | 41.18 | 43.83 | 41.10 | 43.83 | +6.409% | 1,350,051 | +42.072% |
| 2019-09-09 | 40.07 | 41.34 | 40.05 | 41.19 | +2.641% | 1,836,416 | +51.177% |
| 2019-09-06 | 40.02 | 40.48 | 39.96 | 40.13 | +0.325% | 945,424 | +55.171% |
| 2019-09-05 | 40.27 | 40.48 | 39.66 | 40.00 | -0.596% | 720,835 | +55.675% |
| 2019-09-04 | 39.39 | 40.29 | 39.38 | 40.24 | +2.889% | 431,010 | +54.747% |
| 2019-09-03 | 38.76 | 39.25 | 38.52 | 39.11 | +0.154% | 204,707 | +59.218% |
| 2019-08-30 | 38.95 | 39.18 | 38.85 | 39.05 | +0.411% | 225,330 | +59.462% |
| 2019-08-29 | 38.59 | 39.14 | 38.55 | 38.89 | +1.013% | 260,182 | +60.118% |
| 2019-08-28 | 37.83 | 38.61 | 37.70 | 38.50 | +1.637% | 319,330 | +61.740% |
| 2019-08-27 | 38.25 | 38.38 | 37.73 | 37.88 | -0.316% | 510,814 | +64.388% |
| 2019-08-26 | 38.56 | 38.66 | 37.87 | 38.00 | -0.524% | 426,282 | +63.868% |
| 2019-08-23 | 39.29 | 39.45 | 38.13 | 38.20 | -3.119% | 807,794 | +63.010% |
| 2019-08-22 | 39.19 | 39.93 | 39.08 | 39.43 | +0.459% | 810,041 | +57.925% |
| 2019-08-21 | 39.70 | 39.79 | 39.02 | 39.25 | -0.909% | 625,508 | +58.650% |
| 2019-08-20 | 40.54 | 40.54 | 39.57 | 39.61 | -1.858% | 393,381 | +57.208% |
| 2019-08-19 | 40.98 | 41.05 | 40.20 | 40.36 | -0.811% | 375,325 | +54.286% |
| 2019-08-16 | 40.73 | 40.98 | 40.47 | 40.69 | -0.123% | 329,496 | +53.035% |
| 2019-08-15 | 40.37 | 41.21 | 40.26 | 40.74 | +1.647% | 823,497 | +52.847% |
| 2019-08-14 | 41.05 | 41.05 | 39.84 | 40.08 | -3.095% | 492,402 | +55.364% |
| 2019-08-13 | 41.48 | 42.20 | 41.20 | 41.36 | -0.241% | 408,412 | +50.556% |
| 2019-08-12 | 41.60 | 41.80 | 41.21 | 41.46 | -0.576% | 574,233 | +50.193% |
| 2019-08-09 | 41.21 | 41.76 | 40.75 | 41.70 | +0.871% | 648,322 | +49.329% |
| 2019-08-08 | 41.56 | 41.92 | 40.89 | 41.34 | -0.073% | 1,058,468 | +50.629% |
| 2019-08-07 | 40.47 | 41.65 | 39.99 | 41.37 | +1.897% | 1,016,610 | +50.520% |
| 2019-08-06 | 39.79 | 40.82 | 39.65 | 40.60 | +2.473% | 871,356 | +53.374% |
| 2019-08-05 | 39.71 | 39.81 | 38.56 | 39.62 | -0.950% | 796,393 | +57.168% |
| 2019-08-02 | 39.67 | 40.14 | 39.23 | 40.00 | +0.781% | 426,579 | +55.675% |
| 2019-08-01 | 40.57 | 40.67 | 39.69 | 39.69 | -2.048% | 656,198 | +56.891% |
| 2019-07-31 | 40.55 | 41.20 | 40.10 | 40.52 | -0.418% | 449,529 | +53.677% |
| 2019-07-30 | 40.43 | 40.95 | 40.28 | 40.69 | +0.593% | 327,716 | +53.035% |
| 2019-07-29 | 39.86 | 40.73 | 39.86 | 40.45 | +1.455% | 377,881 | +53.943% |
| 2019-07-26 | 40.36 | 41.05 | 39.40 | 39.87 | -2.184% | 570,749 | +56.183% |
| 2019-07-25 | 41.06 | 41.17 | 40.52 | 40.76 | -1.092% | 254,082 | +52.772% |
| 2019-07-24 | 40.96 | 41.32 | 40.49 | 41.21 | +0.832% | 505,734 | +51.104% |
| 2019-07-23 | 39.67 | 40.89 | 39.45 | 40.87 | +3.155% | 615,074 | +52.361% |
| 2019-07-22 | 39.94 | 40.09 | 39.16 | 39.62 | -0.652% | 532,194 | +57.168% |
| 2019-07-19 | 40.39 | 40.46 | 39.32 | 39.88 | -1.336% | 568,952 | +56.143% |
| 2019-07-18 | 40.34 | 40.61 | 39.67 | 40.42 | +0.298% | 272,712 | +54.057% |
| 2019-07-17 | 41.57 | 41.61 | 39.87 | 40.30 | -2.821% | 544,194 | +54.516% |
| 2019-07-16 | 41.13 | 41.65 | 40.85 | 41.47 | +0.827% | 409,915 | +50.157% |
| 2019-07-15 | 41.05 | 41.29 | 40.75 | 41.13 | 0.000% | 255,950 | +51.398% |