Dark

ETH
Grayscale Ethereum Mini Trust ETF
stock NYSE ETF

At Close

May 9, 2025 3:59:30 PM EDT

21.99USD+10.226%(+2.04)3,302,581

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

22.12USD+10.877%(+2.17)90,867

After-hours

May 9, 2025 4:58:30 PM EDT

21.95USD-0.181%(-0.04)3,282

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	22.12	22.5100	21.4350	21.98	+10.175%	3,302,581	0.000%
2025-05-08	18.56	20.1300	18.5000	19.95	+18.047%	3,950,861	+10.175%
2025-05-07	17.18	17.2850	16.8500	16.90	+0.595%	1,010,460	+30.059%
2025-05-06	16.58	16.9250	16.4950	16.80	-1.869%	1,147,072	+30.833%
2025-05-05	16.99	17.2150	16.9001	17.12	-1.269%	803,391	+28.388%
2025-05-02	17.31	17.6300	17.2430	17.34	-0.230%	1,069,902	+26.759%
2025-05-01	17.46	17.6600	17.1800	17.38	+3.268%	2,066,993	+26.467%
2025-04-30	16.70	16.8800	16.3200	16.83	-2.037%	1,134,704	+30.600%
2025-04-29	17.10	17.2600	17.0400	17.18	+1.417%	1,303,067	+27.939%
2025-04-28	16.96	16.9900	16.4400	16.94	-0.353%	1,575,579	+29.752%
2025-04-25	16.67	17.2300	16.5702	17.00	+2.225%	1,936,219	+29.294%
2025-04-24	16.56	16.7600	16.4500	16.63	-1.364%	1,267,142	+32.171%
2025-04-23	17.12	17.2900	16.6001	16.86	+5.112%	3,177,754	+30.368%
2025-04-22	15.35	16.2900	15.3350	16.04	+8.159%	2,868,812	+37.032%
2025-04-21	15.32	15.4600	14.7300	14.83	-0.470%	1,081,884	+48.213%
2025-04-17	15.02	15.2200	14.7200	14.90	-0.401%	646,426	+47.517%
2025-04-16	14.83	15.1800	14.4900	14.96	-1.189%	1,058,161	+46.925%
2025-04-15	15.44	15.6300	15.0400	15.14	-1.879%	756,261	+45.178%
2025-04-14	15.74	15.9100	15.2200	15.43	+4.610%	1,390,377	+42.450%
2025-04-11	14.68	14.9650	14.5200	14.75	+3.581%	1,099,036	+49.017%
2025-04-10	14.96	14.9800	13.8600	14.24	-7.772%	2,258,823	+54.354%
2025-04-09	13.72	15.7500	13.7200	15.44	+12.128%	5,881,498	+42.358%
2025-04-08	14.90	14.9300	13.6850	13.77	-5.165%	2,510,669	+59.622%
2025-04-07	14.17	15.3900	14.0050	14.52	-14.839%	4,285,683	+51.377%
2025-04-04	16.75	17.2100	16.6800	17.05	+1.367%	1,774,283	+28.915%
2025-04-03	16.70	16.9399	16.4900	16.82	-6.659%	1,438,003	+30.678%
2025-04-02	17.52	18.0800	17.4800	18.02	+0.167%	1,070,202	+21.976%
2025-04-01	17.64	18.1500	17.3507	17.99	+4.472%	1,174,306	+22.179%
2025-03-31	17.19	17.4600	16.9300	17.22	-2.381%	1,296,397	+27.642%
2025-03-28	17.87	17.9010	17.5400	17.64	-6.568%	1,207,883	+24.603%
2025-03-27	18.93	19.0850	18.7200	18.88	+0.266%	512,633	+16.419%
2025-03-26	19.36	19.3700	18.6600	18.83	-3.732%	1,668,237	+16.729%
2025-03-25	19.54	19.6300	19.3450	19.56	-0.660%	826,219	+12.372%
2025-03-24	19.55	19.8100	19.4900	19.69	+5.917%	1,252,299	+11.630%
2025-03-21	18.33	18.6299	18.2350	18.59	+0.054%	623,628	+18.236%
2025-03-20	18.73	18.9300	18.3801	18.58	-2.977%	1,320,485	+18.299%
2025-03-19	18.92	19.4200	18.8300	19.15	+6.804%	2,363,113	+14.778%
2025-03-18	17.88	17.9600	17.6250	17.93	-2.022%	2,032,795	+22.588%
2025-03-17	17.87	18.3900	17.7850	18.30	+0.494%	909,869	+20.109%
2025-03-14	17.89	18.3250	17.7300	18.21	+4.655%	1,149,893	+20.703%
2025-03-13	17.90	17.9000	17.1400	17.40	-1.584%	1,786,615	+26.322%
2025-03-12	17.95	18.0100	17.2300	17.68	-3.704%	2,003,929	+24.321%
2025-03-11	18.08	18.4800	17.3400	18.36	+4.318%	1,974,627	+19.717%
2025-03-10	19.92	19.9400	17.0512	17.60	-13.343%	2,570,331	+24.886%
2025-03-07	20.59	21.2600	20.1600	20.31	-2.120%	2,171,935	+8.223%
2025-03-06	21.22	21.4400	20.5100	20.75	-1.284%	1,069,989	+5.928%
2025-03-05	20.74	21.0850	20.3701	21.02	+4.266%	999,746	+4.567%
2025-03-04	19.46	20.6700	18.7900	20.16	+0.649%	2,376,412	+9.028%
2025-03-03	22.26	22.3350	19.7600	20.03	-4.254%	2,541,982	+9.735%
2025-02-28	20.38	21.2400	20.1500	20.92	-1.367%	1,734,486	+5.067%
2025-02-27	22.08	22.1690	21.0900	21.21	-3.591%	1,003,015	+3.630%
2025-02-26	22.42	23.1400	21.2250	22.00	-6.223%	2,049,350	-0.091%
2025-02-25	22.72	23.6500	22.2100	23.46	-5.745%	3,008,562	-6.309%
2025-02-24	25.17	25.3300	24.7000	24.89	+0.444%	793,078	-11.691%
2025-02-21	26.60	26.7000	24.7001	24.78	-4.398%	2,161,418	-11.299%
2025-02-20	26.04	26.1000	25.5100	25.92	+1.013%	852,957	-15.201%
2025-02-19	25.63	25.7300	25.2214	25.66	+3.509%	553,301	-14.341%
2025-02-18	25.62	25.6500	24.5500	24.79	-3.691%	1,439,168	-11.335%
2025-02-14	25.44	26.3200	25.3662	25.74	+2.878%	1,150,072	-14.608%
2025-02-13	24.93	25.1299	24.6300	25.02	-0.950%	1,140,020	-12.150%
2025-02-12	24.22	25.4000	24.0000	25.26	+3.144%	1,168,525	-12.985%
2025-02-11	25.04	25.1930	24.3306	24.49	-3.202%	972,417	-10.249%
2025-02-10	25.04	25.3800	24.8800	25.30	+3.731%	812,397	-13.123%
2025-02-07	26.31	26.3700	24.3000	24.39	-4.912%	1,937,235	-9.881%
2025-02-06	26.08	26.1800	25.2100	25.65	-1.573%	1,355,409	-14.308%
2025-02-05	26.58	26.5800	25.5750	26.06	+1.125%	1,384,834	-15.656%
2025-02-04	26.41	27.0588	25.6700	25.77	+0.901%	3,720,124	-14.707%
2025-02-03	24.18	26.1696	24.0600	25.54	-18.298%	5,449,362	-13.939%
2025-01-31	31.72	32.4300	30.9651	31.26	+2.525%	1,159,482	-29.687%
2025-01-30	30.67	30.9700	30.4400	30.49	+3.042%	779,367	-27.911%
2025-01-29	29.35	29.9900	28.8000	29.59	+1.509%	1,106,072	-25.718%
2025-01-28	29.87	30.2700	29.1400	29.15	-1.686%	668,823	-24.597%
2025-01-27	29.26	29.7100	28.6900	29.65	-5.573%	2,135,640	-25.868%
2025-01-24	32.06	32.2800	31.3700	31.40	+2.547%	1,350,645	-30.000%
2025-01-23	30.49	31.0825	30.1100	30.62	-0.261%	2,762,542	-28.217%
2025-01-22	31.16	31.2200	30.5100	30.70	-1.697%	1,018,354	-28.404%
2025-01-21	31.41	31.7500	30.7700	31.23	-5.905%	1,561,887	-29.619%
2025-01-17	32.30	33.2800	32.1000	33.19	+5.533%	1,075,870	-33.775%
2025-01-16	31.52	31.7200	30.7600	31.45	-2.872%	1,650,252	-30.111%
2025-01-15	30.98	32.7600	30.9000	32.38	+6.618%	1,263,051	-32.119%
2025-01-14	30.28	30.5000	29.8800	30.37	+4.185%	600,026	-27.626%
2025-01-13	28.67	29.2300	27.4500	29.15	-5.172%	1,776,104	-24.597%
2025-01-10	30.82	31.3300	30.1000	30.74	-0.614%	2,579,358	-28.497%
2025-01-08	31.63	31.8900	30.1900	30.93	-3.192%	2,579,646	-28.936%
2025-01-07	34.27	34.3300	31.6400	31.95	-8.058%	6,169,048	-31.205%
2025-01-06	34.27	35.3250	34.2300	34.75	+2.296%	2,803,686	-36.748%
2025-01-03	33.12	34.2300	33.0700	33.97	+4.330%	2,178,021	-35.296%
2025-01-02	32.61	33.0100	32.2900	32.56	+3.398%	1,306,233	-32.494%
2024-12-31	32.35	32.5200	31.3600	31.49	-1.624%	1,455,140	-30.200%
2024-12-30	31.51	32.2000	31.0600	32.01	+1.878%	2,166,973	-31.334%
2024-12-27	31.93	31.9300	31.1100	31.42	+0.159%	2,009,102	-30.045%
2024-12-26	31.68	31.7100	31.1650	31.37	-5.054%	3,026,487	-29.933%
2024-12-24	32.48	33.1700	32.3700	33.04	+3.089%	1,799,300	-33.475%
2024-12-23	31.58	32.1500	30.7700	32.05	-1.141%	2,773,754	-31.420%
2024-12-20	31.33	32.9500	31.1300	32.42	+1.854%	4,441,460	-32.202%
2024-12-19	34.74	34.9000	31.3600	31.83	-8.508%	10,859,633	-30.946%
2024-12-18	36.45	36.8400	34.2300	34.79	-6.201%	5,783,258	-36.821%
2024-12-17	37.85	37.9800	36.9200	37.09	-2.829%	4,141,394	-40.739%
2024-12-16	36.89	38.7750	36.8700	38.17	+3.218%	4,356,110	-42.416%
2024-12-13	37.07	37.4600	36.5900	36.98	+0.845%	1,029,931	-40.562%
2024-12-12	37.50	37.6399	36.3600	36.67	+1.326%	1,117,580	-40.060%
2024-12-11	35.16	36.2693	35.1000	36.19	+5.112%	1,330,385	-39.265%
2024-12-10	35.10	35.2200	33.1800	34.43	-2.465%	2,465,408	-36.160%
2024-12-09	36.64	37.2325	35.1100	35.30	-7.737%	2,675,614	-37.734%
2024-12-06	37.01	38.6700	36.8500	38.26	+5.983%	2,170,559	-42.551%
2024-12-05	37.02	37.4100	35.6900	36.10	-1.635%	2,364,894	-39.114%
2024-12-04	35.08	36.7800	35.0200	36.70	+7.751%	2,103,539	-40.109%
2024-12-03	33.50	34.0700	33.0101	34.06	-0.176%	1,308,464	-35.467%
2024-12-02	34.27	34.7700	33.5250	34.12	+0.827%	1,441,332	-35.580%
2024-11-29	34.00	34.4600	33.7800	33.84	-1.284%	804,941	-35.047%
2024-11-27	32.91	34.3400	32.8500	34.28	+9.556%	2,030,330	-35.881%
2024-11-26	31.31	31.7147	30.7000	31.29	-5.383%	1,128,427	-29.754%
2024-11-25	32.96	33.4600	31.5601	33.07	+6.506%	1,973,770	-33.535%
2024-11-22	31.06	31.4199	30.8043	31.05	-1.865%	2,020,485	-29.211%
2024-11-21	31.66	31.9979	30.6100	31.64	+9.367%	7,459,322	-30.531%
2024-11-20	29.51	29.6000	28.5899	28.93	-0.925%	1,730,233	-24.024%
2024-11-19	29.30	29.7000	29.1000	29.20	-2.013%	2,076,363	-24.726%
2024-11-18	29.30	30.2000	28.9000	29.80	+2.405%	3,436,372	-26.242%
2024-11-15	28.90	29.2000	28.4000	29.10	-0.342%	4,561,854	-24.467%
2024-11-14	30.10	30.2000	28.8030	29.20	-2.341%	3,167,249	-24.726%
2024-11-13	30.60	31.5000	29.5000	29.90	-3.859%	6,084,308	-26.488%
2024-11-12	30.70	31.2000	30.3000	31.10	-1.893%	4,575,623	-29.325%
2024-11-11	29.90	31.9000	29.7000	31.70	+14.440%	6,694,406	-30.662%
2024-11-08	27.90	28.2000	27.3000	27.70	+1.095%	2,855,848	-20.650%
2024-11-07	26.50	27.5000	26.2000	27.40	+7.451%	3,436,591	-19.781%
2024-11-06	24.80	25.5000	24.6000	25.50	+11.842%	2,207,026	-13.804%
2024-11-05	23.10	23.3990	22.6000	22.80	0.000%	1,433,152	-3.596%
2024-11-04	23.20	23.2000	22.6000	22.80	-3.797%	1,679,526	-3.596%
2024-11-01	23.80	24.4000	23.4000	23.70	+0.424%	2,507,147	-7.257%
2024-10-31	24.80	24.8000	23.6000	23.60	-5.600%	3,613,483	-6.864%
2024-10-30	25.40	25.7000	25.0000	25.00	+1.215%	2,671,015	-12.080%
2024-10-29	24.70	25.3000	24.6000	24.70	+4.661%	2,347,458	-11.012%
2024-10-28	23.90	23.9000	23.4000	23.60	+1.724%	2,110,202	-6.864%
2024-10-25	24.00	24.2000	23.1000	23.20	-3.333%	1,566,870	-5.259%
2024-10-24	23.90	24.0000	23.6000	24.00	+1.695%	1,093,079	-8.417%
2024-10-23	24.20	24.4000	23.1000	23.60	-4.839%	976,181	-6.864%
2024-10-22	24.80	24.9000	24.5000	24.80	-1.587%	989,490	-11.371%
2024-10-21	25.40	25.4000	25.0000	25.20	+0.800%	1,017,382	-12.778%
2024-10-18	24.70	25.3000	24.6000	25.00	+2.459%	1,351,129	-12.080%
2024-10-17	24.50	24.8000	24.2400	24.40	-1.215%	1,504,949	-9.918%
2024-10-16	24.70	24.9500	24.4010	24.70	+0.816%	1,124,607	-11.012%
2024-10-15	24.60	25.3500	23.9000	24.50	-0.810%	1,729,796	-10.286%
2024-10-14	24.00	24.9920	24.0000	24.70	+6.466%	1,513,426	-11.012%
2024-10-11	22.80	23.3000	22.8000	23.20	+4.036%	893,647	-5.259%
2024-10-10	22.60	22.7990	21.9000	22.30	-1.762%	1,419,671	-1.435%
2024-10-09	22.90	23.3000	22.7000	22.70	-1.304%	1,508,564	-3.172%
2024-10-08	22.90	23.2000	22.6010	23.00	-0.433%	1,166,365	-4.435%
2024-10-07	23.30	23.8000	22.8000	23.10	+0.873%	1,305,431	-4.848%
2024-10-04	22.40	23.0000	22.1010	22.90	+3.153%	960,568	-4.017%
2024-10-03	22.10	22.3000	21.8000	22.20	-0.893%	1,330,396	-0.991%
2024-10-02	22.90	23.3980	22.3000	22.40	-4.681%	1,736,253	-1.875%
2024-10-01	24.60	24.6600	22.9000	23.50	-3.689%	1,895,580	-6.468%
2024-09-30	24.90	24.9000	24.2000	24.40	-4.314%	1,161,441	-9.918%
2024-09-27	25.10	25.8000	24.9000	25.50	+2.000%	1,299,748	-13.804%
2024-09-26	24.70	25.2000	24.6000	25.00	+3.306%	1,365,834	-12.080%
2024-09-25	24.60	24.8000	24.2000	24.20	-3.200%	1,036,848	-9.174%
2024-09-24	24.90	25.1000	24.4000	25.00	-0.794%	1,241,065	-12.080%
2024-09-23	25.00	25.5000	24.8000	25.20	+5.000%	1,397,251	-12.778%
2024-09-20	23.90	24.2990	23.7000	24.00	+3.004%	1,198,580	-8.417%
2024-09-19	23.00	23.5000	22.8000	23.30	+6.881%	1,378,920	-5.665%
2024-09-18	21.80	22.2500	21.5000	21.80	-1.802%	1,206,271	+0.826%
2024-09-17	21.90	22.5990	21.7000	22.20	+3.738%	1,025,133	-0.991%
2024-09-16	21.80	21.8000	21.3500	21.40	-6.140%	1,238,557	+2.710%
2024-09-13	22.20	22.9000	22.1000	22.80	+2.242%	1,095,138	-3.596%
2024-09-12	22.10	22.3000	21.8000	22.30	+1.364%	906,404	-1.435%
2024-09-11	22.00	22.3000	21.4030	22.00	-1.786%	1,012,580	-0.091%
2024-09-10	22.10	22.6000	21.9000	22.40	+0.901%	799,925	-1.875%
2024-09-09	21.80	22.2000	21.4000	22.20	+6.220%	970,106	-0.991%
2024-09-06	22.50	22.6000	20.8000	20.90	-5.856%	1,415,399	+5.167%
2024-09-05	22.50	22.7990	22.1000	22.20	-4.310%	1,108,491	-0.991%
2024-09-04	22.50	23.5000	22.5000	23.20	+0.870%	1,269,655	-5.259%
2024-09-03	23.60	23.6500	22.9000	23.00	-2.542%	983,646	-4.435%
2024-08-30	23.70	24.0000	22.9000	23.60	-0.840%	1,127,816	-6.864%
2024-08-29	24.30	24.5000	23.6500	23.80	+0.847%	733,568	-7.647%
2024-08-28	23.80	24.0000	23.1400	23.60	-3.279%	1,359,225	-6.864%
2024-08-27	24.80	24.8000	24.1000	24.40	-3.557%	865,948	-9.918%
2024-08-26	25.90	25.9000	25.2000	25.30	-2.317%	833,184	-13.123%
2024-08-23	25.10	26.0000	24.8000	25.90	+5.714%	1,371,683	-15.135%
2024-08-22	24.80	24.8000	24.4000	24.50	-2.000%	763,326	-10.286%
2024-08-21	24.40	25.0000	23.9000	25.00	+1.626%	1,034,466	-12.080%
2024-08-20	24.80	25.0000	24.1000	24.60	0.000%	829,293	-10.650%
2024-08-19	24.50	24.8000	24.1270	24.60	-0.806%	729,266	-10.650%
2024-08-16	24.50	24.8000	24.0500	24.80	+2.905%	1,043,353	-11.371%
2024-08-15	25.10	25.2000	23.8000	24.10	-3.984%	1,508,751	-8.797%
2024-08-14	25.70	25.7990	24.8000	25.10	-1.569%	1,394,391	-12.430%
2024-08-13	24.90	25.7660	24.8000	25.50	+1.594%	1,161,773	-13.804%
2024-08-12	25.30	25.6990	24.4350	25.10	+2.658%	1,651,100	-12.430%
2024-08-09	24.90	25.1000	24.0400	24.45	+0.617%	1,555,624	-10.102%
2024-08-08	23.30	24.5990	22.7470	24.30	+9.955%	1,916,759	-9.547%
2024-08-07	23.30	23.5000	21.9500	22.10	-5.957%	2,336,396	-0.543%
2024-08-06	23.20	24.0990	22.8000	23.50	+3.524%	1,963,502	-6.468%
2024-08-05	20.90	23.8000	20.6000	22.70	-19.788%	4,108,406	-3.172%
2024-08-02	29.60	30.0000	28.1000	28.30	-3.741%	2,208,015	-22.332%
2024-08-01	30.00	30.1000	29.0000	29.40	-4.545%	1,783,957	-25.238%
2024-07-31	31.40	31.6000	30.5250	30.80	0.000%	2,382,391	-28.636%
2024-07-30	31.60	31.6590	30.7000	30.80	-1.282%	1,554,625	-28.636%
2024-07-29	31.90	31.9000	30.7000	31.20	+1.299%	3,367,344	-29.551%
2024-07-26	30.40	31.0000	30.3000	30.80	+4.762%	3,666,453	-28.636%
2024-07-25	29.80	30.0000	29.2000	29.40	-7.256%	3,204,155	-25.238%
2024-07-24	32.70	32.7000	31.6000	31.70	-3.058%	3,109,615	-30.662%
2024-07-23	33.00	33.1000	31.9000	32.70	-87.567%	2,013,015	-32.783%
2021-08-13	267.90	268.5000	260.2000	263.00	-1.128%	36,701	-91.643%
2021-08-12	264.30	267.3900	260.2000	266.00	+0.453%	28,107	-91.737%
2021-08-11	253.80	266.7000	251.3000	264.80	+4.830%	40,334	-91.699%
2021-08-10	241.50	258.8000	240.0000	252.60	+5.868%	70,089	-91.298%
2021-08-09	236.90	241.4700	233.0000	238.60	+0.252%	38,188	-90.788%
2021-08-06	242.00	246.2990	236.9000	238.00	+0.042%	38,316	-90.765%
2021-08-05	233.50	239.7000	231.2000	237.90	+2.103%	40,241	-90.761%
2021-08-04	239.10	240.5000	231.1000	233.00	-1.313%	41,656	-90.567%
2021-08-03	236.50	238.0000	230.8000	236.10	-0.506%	32,780	-90.690%
2021-08-02	238.00	243.6000	236.4000	237.30	-0.168%	28,252	-90.737%
2021-07-30	241.00	242.6000	233.8000	237.70	-1.614%	34,261	-90.753%
2021-07-29	244.30	248.0000	240.5000	241.60	+0.499%	28,943	-90.902%
2021-07-28	246.20	246.9000	237.5000	240.40	-1.918%	44,369	-90.857%
2021-07-27	248.70	248.7000	241.7000	245.10	-2.078%	17,864	-91.032%
2021-07-26	253.90	258.0000	249.6000	250.30	-0.911%	24,193	-91.219%
2021-07-23	243.90	257.2000	243.8000	252.60	+6.224%	58,638	-91.298%
2021-07-22	249.40	249.6000	237.8000	237.80	-4.766%	22,742	-90.757%
2021-07-21	250.00	254.9000	248.0000	249.70	+0.645%	18,983	-91.197%
2021-07-20	243.00	251.0000	241.5000	248.10	+2.225%	23,631	-91.141%
2021-07-19	240.50	246.9000	238.5500	242.70	-2.530%	34,729	-90.944%
2021-07-16	258.90	260.2500	247.2000	249.00	-3.935%	29,267	-91.173%
2021-07-15	260.00	260.9000	255.1000	259.20	-0.423%	19,601	-91.520%
2021-07-14	263.00	266.0000	260.2000	260.30	-0.383%	18,286	-91.556%
2021-07-13	263.70	264.8000	259.0000	261.30	-1.767%	26,118	-91.588%
2021-07-12	262.10	268.1000	261.4000	266.00	+0.339%	18,942	-91.737%
2021-07-09	262.10	267.0000	262.1000	265.10	+3.031%	16,861	-91.709%
2021-07-08	256.00	261.3000	250.3000	257.30	-1.831%	25,715	-91.457%
2021-07-07	263.00	267.4000	261.4600	262.10	-0.644%	14,707	-91.614%
2021-07-06	272.00	272.6760	259.7000	263.80	-2.729%	31,237	-91.668%
2021-07-02	278.30	278.4500	270.6000	271.20	-2.516%	16,040	-91.895%
2021-07-01	278.00	279.9000	275.4000	278.20	+0.797%	19,130	-92.099%
2021-06-30	269.00	277.5000	267.0000	276.00	+2.109%	22,452	-92.036%
2021-06-29	274.40	276.8500	270.3000	270.30	-0.405%	21,678	-91.868%
2021-06-28	273.20	273.8000	267.2710	271.40	-0.913%	23,326	-91.901%
2021-06-25	277.50	280.9000	273.8000	273.90	-0.869%	51,927	-91.975%
2021-06-24	275.40	276.8000	268.4000	276.30	+1.246%	35,004	-92.045%
2021-06-23	267.00	273.8000	265.1100	272.90	+2.019%	40,361	-91.946%
2021-06-22	269.50	271.2000	262.9000	267.50	-0.705%	23,895	-91.783%
2021-06-21	262.90	270.6000	260.8000	269.40	+3.695%	39,562	-91.841%
2021-06-18	266.80	268.6500	257.9000	259.80	-4.239%	71,806	-91.540%
2021-06-17	284.90	286.0000	268.8000	271.30	-5.437%	52,618	-91.898%
2021-06-16	293.70	294.2500	285.9000	286.90	-3.107%	40,437	-92.339%
2021-06-15	298.20	298.7000	293.6500	296.10	-0.537%	26,732	-92.577%
2021-06-14	310.40	311.1000	294.2000	297.70	-4.215%	38,763	-92.617%
2021-06-11	301.90	310.8000	301.9000	310.80	+2.948%	35,769	-92.928%
2021-06-10	306.60	308.7000	299.6000	301.90	-0.527%	29,021	-92.719%
2021-06-09	307.30	307.3500	301.3000	303.50	-1.011%	19,323	-92.758%
2021-06-08	308.10	308.8000	301.6000	306.60	-0.163%	27,873	-92.831%
2021-06-07	298.90	308.1000	298.5000	307.10	+3.192%	42,117	-92.843%
2021-06-04	295.40	298.0000	293.2000	297.60	+1.121%	24,621	-92.614%
2021-06-03	294.90	296.1000	290.2000	294.30	-0.440%	28,031	-92.531%
2021-06-02	299.00	301.3520	294.5000	295.60	-0.839%	24,989	-92.564%
2021-06-01	290.70	298.1000	288.8000	298.10	+3.256%	40,809	-92.627%
2021-05-28	296.00	298.2990	288.2000	288.70	-1.769%	27,407	-92.387%
2021-05-27	294.30	298.1000	284.7000	293.90	+1.485%	81,549	-92.521%
2021-05-26	275.90	289.7000	274.4000	289.60	+5.578%	83,094	-92.410%
2021-05-25	278.90	282.3000	274.3000	274.30	-1.046%	25,674	-91.987%
2021-05-24	282.00	284.8990	276.4500	277.20	-1.247%	47,464	-92.071%
2021-05-21	281.30	284.2000	275.7000	280.70	+0.250%	42,960	-92.170%
2021-05-20	281.20	283.6000	274.7950	280.00	-0.107%	25,830	-92.150%
2021-05-19	282.60	282.6000	268.3000	280.30	-2.300%	77,637	-92.158%
2021-05-18	298.20	298.5500	286.8000	286.90	-4.111%	41,292	-92.339%
2021-05-17	297.50	300.0000	293.0000	299.20	+0.571%	31,103	-92.654%
2021-05-14	294.40	298.2000	289.0000	297.50	+1.918%	33,744	-92.612%
2021-05-13	283.10	293.7000	283.1000	291.90	+3.437%	32,528	-92.470%
2021-05-12	295.50	299.2000	280.3010	282.20	-5.111%	40,634	-92.211%
2021-05-11	311.30	312.2000	293.6000	297.40	-5.256%	54,731	-92.609%
2021-05-10	311.00	321.5000	310.5160	313.90	-1.876%	68,738	-92.998%
2021-05-07	315.70	321.0000	309.7500	319.90	+2.862%	83,905	-93.129%
2021-05-06	308.40	311.2000	301.0000	311.00	+0.941%	30,391	-92.932%
2021-05-05	312.90	314.9000	302.3000	308.10	-0.677%	36,832	-92.866%
2021-05-04	303.50	311.5000	296.8000	310.20	+1.505%	57,108	-92.914%
2021-05-03	294.10	307.7000	293.0000	305.60	+6.444%	66,730	-92.808%
2021-04-30	306.60	307.0000	280.0000	287.10	-7.207%	80,520	-92.344%
2021-04-29	315.20	319.0000	307.0000	309.40	-1.747%	40,285	-92.896%
2021-04-28	296.80	316.2000	293.9000	314.90	+8.887%	96,267	-93.020%
2021-04-27	287.60	291.2000	286.7000	289.20	+0.556%	37,263	-92.400%
2021-04-26	289.10	297.4000	284.3000	287.60	-0.174%	40,495	-92.357%
2021-04-23	288.30	292.4000	285.4000	288.10	+0.629%	39,681	-92.371%
2021-04-22	287.70	290.6000	285.3000	286.30	-0.383%	36,223	-92.323%
2021-04-21	282.40	289.5000	282.3000	287.40	+1.627%	36,839	-92.352%
2021-04-20	289.50	291.7000	280.2000	282.80	-1.976%	31,764	-92.228%
2021-04-19	291.80	294.0000	286.2000	288.50	-1.131%	33,027	-92.381%
2021-04-16	284.90	294.3000	284.9000	291.80	+2.494%	58,355	-92.467%
2021-04-15	286.40	286.4000	274.1000	284.70	+3.264%	50,604	-92.280%
2021-04-14	275.00	278.0000	273.2000	275.70	+0.364%	18,590	-92.028%
2021-04-13	277.80	277.8000	266.9000	274.70	-1.080%	22,124	-91.999%
2021-04-12	278.30	278.6000	273.8130	277.70	+0.072%	21,365	-92.085%
2021-04-09	273.30	278.0000	270.2000	277.50	+1.760%	22,672	-92.079%
2021-04-08	278.00	280.6000	268.3000	272.70	-1.659%	30,442	-91.940%
2021-04-07	285.80	286.9000	275.5000	277.30	-4.048%	38,634	-92.074%
2021-04-06	283.40	291.3000	283.4000	289.00	+1.404%	42,138	-92.394%
2021-04-05	282.10	285.5000	277.6000	285.00	+1.931%	28,265	-92.288%
2021-04-01	277.40	279.6000	271.0000	279.60	+1.268%	21,098	-92.139%
2021-03-31	276.40	280.1000	270.7090	276.10	+0.181%	29,164	-92.039%
2021-03-30	272.40	276.3500	269.3000	275.60	+1.249%	24,778	-92.025%
2021-03-29	279.20	284.6000	271.9000	272.20	-1.697%	40,002	-91.925%
2021-03-26	276.50	279.0000	272.1000	276.90	+1.095%	32,640	-92.062%
2021-03-25	261.70	275.0000	261.7000	273.90	+3.047%	30,998	-91.975%
2021-03-24	280.20	286.3000	265.0000	265.80	-4.078%	34,973	-91.731%
2021-03-23	279.00	280.9000	272.7000	277.10	-2.119%	51,839	-92.068%
2021-03-22	287.60	287.8500	277.7000	283.10	-1.118%	29,884	-92.236%
2021-03-19	290.80	292.4000	284.6000	286.30	-1.344%	67,290	-92.323%
2021-03-18	285.70	298.1000	285.5000	290.20	+1.504%	41,379	-92.426%
2021-03-17	282.70	286.8000	281.4000	285.90	+0.811%	20,887	-92.312%
2021-03-16	288.30	288.3000	282.0000	283.60	-1.494%	20,300	-92.250%
2021-03-15	288.00	290.2000	281.9500	287.90	+0.139%	24,747	-92.365%
2021-03-12	279.10	289.1000	279.1000	287.50	+2.789%	31,586	-92.355%
2021-03-11	277.80	279.7000	273.6000	279.70	+0.684%	17,304	-92.142%
2021-03-10	265.50	279.0000	264.6000	277.80	+5.068%	25,408	-92.088%
2021-03-09	273.70	274.9000	264.3000	264.40	-2.327%	24,039	-91.687%
2021-03-08	258.10	272.4000	258.1000	270.70	+6.324%	35,400	-91.880%
2021-03-05	251.10	254.9000	245.3000	254.60	+2.414%	32,915	-91.367%
2021-03-04	258.30	262.0000	243.6000	248.60	-4.237%	40,635	-91.158%
2021-03-03	262.90	264.8000	255.5000	259.60	-0.992%	17,045	-91.533%
2021-03-02	262.70	267.9000	261.8000	262.20	+0.306%	24,062	-91.617%
2021-03-01	259.70	265.3990	259.3000	261.40	+2.030%	39,146	-91.591%
2021-02-26	251.30	260.1000	249.5000	256.20	+2.031%	33,656	-91.421%
2021-02-25	258.20	263.5000	250.8000	251.10	-2.105%	25,708	-91.247%
2021-02-24	250.60	256.8000	246.0000	256.50	+2.888%	22,302	-91.431%
2021-02-23	248.10	251.1000	243.1000	249.30	-0.717%	30,702	-91.183%
2021-02-22	249.60	254.0000	248.1000	251.10	+0.440%	27,470	-91.247%
2021-02-19	244.20	250.4000	242.4000	250.00	+3.178%	25,953	-91.208%
2021-02-18	241.70	245.6000	240.3000	242.30	0.000%	28,765	-90.929%
2021-02-17	234.80	244.8000	234.8000	242.30	+1.679%	32,375	-90.929%
2021-02-16	241.50	243.6000	234.3000	238.30	-0.874%	24,451	-90.776%
2021-02-12	242.10	245.3990	239.7000	240.40	-1.395%	35,734	-90.857%
2021-02-11	248.50	249.8000	239.4000	243.80	-0.935%	30,696	-90.984%
2021-02-10	252.10	252.3500	242.1000	246.10	-2.341%	37,450	-91.069%
2021-02-09	259.90	259.9990	250.8000	252.00	-2.740%	29,778	-91.278%
2021-02-08	250.00	260.4000	249.5000	259.10	+4.392%	50,314	-91.517%
2021-02-05	247.90	248.7000	240.8000	248.20	+1.306%	34,001	-91.144%
2021-02-04	243.90	247.6000	241.6460	245.00	+0.699%	23,398	-91.029%
2021-02-03	245.50	247.5000	240.0000	243.30	+0.165%	33,195	-90.966%
2021-02-02	239.40	248.5000	236.4000	242.90	+2.533%	56,340	-90.951%
2021-02-01	239.40	241.2500	231.5000	236.90	+0.169%	46,863	-90.722%
2021-01-29	255.00	260.4000	236.5000	236.50	-2.795%	75,976	-90.706%
2021-01-28	244.80	248.9500	236.7000	243.30	-0.613%	48,015	-90.966%
2021-01-27	239.60	250.2000	238.5500	244.80	0.000%	41,678	-91.021%
2021-01-26	243.10	245.3230	238.7000	244.80	+1.746%	31,214	-91.021%
2021-01-25	240.90	251.7000	237.8000	240.60	-0.784%	42,092	-90.865%
2021-01-22	235.80	242.7000	233.9440	242.50	+2.062%	28,524	-90.936%
2021-01-21	238.50	239.0000	234.4000	237.60	-0.168%	23,498	-90.749%
2021-01-20	238.40	243.8000	233.9000	238.00	+0.592%	23,711	-90.765%
2021-01-19	234.40	238.3000	233.0000	236.60	+3.274%	37,274	-90.710%
2021-01-15	231.30	232.7000	227.7180	229.10	-1.968%	28,893	-90.406%
2021-01-14	236.20	237.5000	229.5000	233.70	+6.566%	57,021	-90.595%
2021-01-13	225.40	225.7000	218.5000	219.30	-1.791%	22,556	-89.977%
2021-01-12	219.80	223.5000	218.2000	223.30	+1.270%	24,308	-90.157%
2021-01-11	214.00	221.3000	211.2000	220.50	+2.989%	25,063	-90.032%
2021-01-08	217.10	217.8000	209.9000	214.10	-1.563%	25,727	-89.734%
2021-01-07	218.60	220.6000	214.7000	217.50	-0.412%	26,596	-89.894%
2021-01-06	206.30	221.6000	206.3000	218.40	+4.548%	47,421	-89.936%
2021-01-05	203.40	211.2000	203.4000	208.90	+2.704%	34,725	-89.478%
2021-01-04	202.40	206.3500	198.4000	203.40	+0.643%	22,992	-89.194%
2020-12-31	203.20	203.6000	200.9000	202.10	-0.394%	12,236	-89.124%
2020-12-30	201.50	204.0000	200.3000	202.90	+1.349%	15,171	-89.167%
2020-12-29	201.70	201.7000	196.7000	200.20	-1.136%	24,800	-89.021%
2020-12-28	202.80	206.6000	200.8000	202.50	+0.847%	22,289	-89.146%
2020-12-24	200.70	201.9000	198.7000	200.80	-0.199%	14,088	-89.054%
2020-12-23	201.50	202.1000	197.9000	201.20	+0.349%	25,950	-89.076%
2020-12-22	194.90	202.1000	194.0000	200.50	+3.351%	26,210	-89.037%
2020-12-21	188.00	194.4000	188.0000	194.00	+1.411%	26,117	-88.670%
2020-12-18	190.20	193.9000	189.0000	191.30	+1.110%	116,913	-88.510%
2020-12-17	189.00	190.4000	185.5000	189.20	+0.692%	29,200	-88.383%
2020-12-16	192.00	192.5000	187.7000	187.90	-1.105%	20,474	-88.302%
2020-12-15	185.70	190.6000	185.7000	190.00	+2.316%	24,093	-88.432%
2020-12-14	191.60	191.6000	185.6000	185.70	-1.538%	19,771	-88.164%
2020-12-11	189.00	189.9000	187.4000	188.60	-0.580%	24,086	-88.346%