Dark

COWN
Cowen Inc. Class A Common Stock
stock NASDAQ

Inactive

Feb 28, 2023

38.99USD0.000%(0.00)983,583

Pre-market

0.00USD-100.000%(-38.99)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-28	38.9900	39.0100	38.9900	38.9900	0.000%	983,583	0.000%
2023-02-27	39.0200	39.0300	38.9900	38.9900	-0.051%	1,362,226	0.000%
2023-02-24	39.0200	39.0700	38.9900	39.0100	-0.026%	5,024,550	-0.051%
2023-02-23	38.9900	39.0200	38.9600	39.0200	+0.103%	426,482	-0.077%
2023-02-22	38.9600	39.0050	38.9600	38.9800	+0.051%	761,756	+0.026%
2023-02-21	38.9500	39.0300	38.9400	38.9600	+0.026%	743,145	+0.077%
2023-02-17	38.9900	38.9900	38.9400	38.9500	+0.026%	659,435	+0.103%
2023-02-16	38.9300	38.9700	38.9300	38.9400	-0.077%	462,742	+0.128%
2023-02-15	38.9500	38.9800	38.9300	38.9700	+0.026%	6,099,771	+0.051%
2023-02-14	38.9300	38.9800	38.8800	38.9600	+0.051%	633,391	+0.077%
2023-02-13	38.8900	38.9700	38.8900	38.9400	+0.077%	275,442	+0.128%
2023-02-10	38.9100	38.9700	38.8700	38.9100	+0.051%	247,372	+0.206%
2023-02-09	38.9300	38.9300	38.8800	38.8900	-0.103%	325,573	+0.257%
2023-02-08	38.8600	38.9300	38.8600	38.9300	+0.180%	239,064	+0.154%
2023-02-07	38.8800	38.8850	38.8600	38.8600	-0.077%	179,937	+0.335%
2023-02-06	38.8800	38.9200	38.8600	38.8900	-0.077%	179,443	+0.257%
2023-02-03	38.8700	38.9400	38.8500	38.9200	+0.077%	440,530	+0.180%
2023-02-02	38.9100	38.9200	38.8800	38.8900	0.000%	327,663	+0.257%
2023-02-01	38.8700	38.9200	38.8400	38.8900	+0.026%	279,505	+0.257%
2023-01-31	38.8700	38.8800	38.8400	38.8800	+0.026%	176,147	+0.283%
2023-01-30	38.8700	38.8800	38.8400	38.8700	+0.077%	205,431	+0.309%
2023-01-27	38.8700	38.8900	38.8300	38.8400	-0.026%	322,553	+0.386%
2023-01-26	38.8500	38.8800	38.7900	38.8500	0.000%	414,142	+0.360%
2023-01-25	38.8000	38.8700	38.7900	38.8500	+0.103%	343,641	+0.360%
2023-01-24	38.8900	38.8900	38.7700	38.8100	-0.154%	266,497	+0.464%
2023-01-23	38.8900	38.9000	38.8400	38.8700	-0.051%	204,691	+0.309%
2023-01-20	38.9000	38.9000	38.8600	38.8900	+0.258%	399,102	+0.257%
2023-01-19	38.7700	38.8300	38.7700	38.7900	+0.026%	378,452	+0.516%
2023-01-18	38.7800	38.8100	38.7700	38.7800	0.000%	627,641	+0.542%
2023-01-17	38.7400	38.8000	38.7400	38.7800	0.000%	208,810	+0.542%
2023-01-13	38.7500	38.8000	38.7300	38.7800	+0.181%	285,715	+0.542%
2023-01-12	38.8150	38.8150	38.7000	38.7100	0.000%	327,450	+0.723%
2023-01-11	38.7000	38.7600	38.7000	38.7100	-0.052%	203,325	+0.723%
2023-01-10	38.6900	38.7300	38.6750	38.7300	+0.155%	401,322	+0.671%
2023-01-09	38.6800	38.7200	38.6650	38.6700	-0.078%	449,253	+0.828%
2023-01-06	38.6500	38.7000	38.6200	38.7000	+0.155%	210,229	+0.749%
2023-01-05	38.6500	38.7000	38.6350	38.6400	-0.103%	339,443	+0.906%
2023-01-04	38.6500	38.6900	38.6200	38.6800	+0.155%	352,272	+0.801%
2023-01-03	38.6300	38.6600	38.6200	38.6200	0.000%	965,719	+0.958%
2022-12-30	38.6500	38.6700	38.6200	38.6200	-0.052%	265,514	+0.958%
2022-12-29	38.6500	38.6600	38.6100	38.6400	+0.026%	165,437	+0.906%
2022-12-28	38.6100	38.6600	38.6100	38.6300	+0.026%	148,578	+0.932%
2022-12-27	38.6300	38.6900	38.6000	38.6200	-0.052%	248,974	+0.958%
2022-12-23	38.6400	38.6900	38.6000	38.6400	+0.052%	194,953	+0.906%
2022-12-22	38.6100	38.6400	38.5900	38.6200	-0.026%	501,032	+0.958%
2022-12-21	38.6200	38.6600	38.6000	38.6300	+0.130%	503,899	+0.932%
2022-12-20	38.6000	38.6300	38.5800	38.5800	-0.052%	415,859	+1.063%
2022-12-19	38.6000	38.6500	38.6000	38.6000	-0.052%	407,403	+1.010%
2022-12-16	38.5500	38.6400	38.5500	38.6200	0.000%	550,775	+0.958%
2022-12-15	38.6300	38.6600	38.5700	38.6200	-0.078%	853,464	+0.958%
2022-12-14	38.6000	38.6500	38.5400	38.6500	+0.233%	753,779	+0.880%
2022-12-13	38.5800	38.6300	38.5600	38.5600	-0.104%	628,011	+1.115%
2022-12-12	38.6000	38.6200	38.5700	38.6000	+0.078%	253,267	+1.010%
2022-12-09	38.5800	38.6500	38.5600	38.5700	-0.052%	860,862	+1.089%
2022-12-08	38.6500	38.7200	38.5000	38.5900	-0.155%	669,854	+1.037%
2022-12-07	38.5700	38.6600	38.5700	38.6500	0.000%	391,178	+0.880%
2022-12-06	38.6500	38.6500	38.5900	38.6500	-0.052%	557,353	+0.880%
2022-12-05	38.5800	38.6700	38.5600	38.6700	+0.181%	518,309	+0.828%
2022-12-02	38.5800	38.6400	38.5800	38.6000	+0.026%	408,412	+1.010%
2022-12-01	38.6500	38.6800	38.5800	38.5900	-0.181%	541,442	+1.037%
2022-11-30	38.7000	38.7250	38.5700	38.6600	-0.232%	733,138	+0.854%
2022-11-29	38.7500	38.8000	38.6900	38.7500	+0.052%	341,180	+0.619%
2022-11-28	38.7100	38.7300	38.6900	38.7300	0.000%	391,499	+0.671%
2022-11-25	38.6800	38.7300	38.6300	38.7300	+0.078%	299,526	+0.671%
2022-11-23	38.6500	38.7200	38.6400	38.7000	+0.026%	253,325	+0.749%
2022-11-22	38.6500	38.6900	38.6500	38.6900	+0.026%	184,155	+0.775%
2022-11-21	38.6000	38.6800	38.6000	38.6800	+0.078%	184,762	+0.801%
2022-11-18	38.6800	38.6800	38.5750	38.6500	+0.104%	251,009	+0.880%
2022-11-17	38.5700	38.6100	38.5700	38.6100	+0.078%	462,807	+0.984%
2022-11-16	38.6400	38.6400	38.5800	38.5800	-0.052%	378,517	+1.063%
2022-11-15	38.5900	38.6600	38.5400	38.6000	+0.130%	1,165,299	+1.010%
2022-11-14	38.6400	38.7000	38.5500	38.5500	-0.233%	718,904	+1.141%
2022-11-11	38.6800	38.6800	38.5500	38.6400	+0.052%	287,971	+0.906%
2022-11-10	38.6700	38.6700	38.4800	38.6200	+0.416%	557,277	+0.958%
2022-11-09	38.5800	38.6500	38.4500	38.4600	-0.466%	1,148,760	+1.378%
2022-11-08	38.7300	38.7500	38.6200	38.6400	-0.155%	791,402	+0.906%
2022-11-07	38.7050	38.7650	38.6600	38.7000	-0.052%	321,018	+0.749%
2022-11-04	38.6100	38.7200	38.6100	38.7200	+0.129%	403,888	+0.697%
2022-11-03	38.6400	38.7200	38.5950	38.6700	-0.155%	549,307	+0.828%
2022-11-02	38.6000	38.7900	38.5800	38.7300	+0.285%	938,839	+0.671%
2022-11-01	38.6700	38.7300	38.5900	38.6200	0.000%	846,670	+0.958%
2022-10-31	38.8100	38.8100	38.6050	38.6200	-0.361%	1,209,172	+0.958%
2022-10-28	38.7100	38.7700	38.4700	38.7600	+0.129%	252,547	+0.593%
2022-10-27	38.7500	38.7800	38.6900	38.7100	+0.026%	266,948	+0.723%
2022-10-26	38.7500	38.7700	38.6641	38.7000	-0.077%	385,240	+0.749%
2022-10-25	38.7600	38.7600	38.6800	38.7300	-0.052%	270,434	+0.671%
2022-10-24	38.7800	38.8000	38.7300	38.7500	-0.077%	365,656	+0.619%
2022-10-21	38.7900	38.8150	38.7100	38.7800	-0.026%	381,425	+0.542%
2022-10-20	38.7000	38.7900	38.6800	38.7900	+0.026%	686,763	+0.516%
2022-10-19	38.6500	38.8100	38.6300	38.7800	+0.259%	1,165,842	+0.542%
2022-10-18	38.6100	38.7000	38.5100	38.6800	+0.546%	767,787	+0.801%
2022-10-17	38.5500	38.6500	38.4600	38.4700	+0.182%	325,266	+1.352%
2022-10-14	38.5200	38.5800	38.3900	38.4000	-0.078%	709,916	+1.536%
2022-10-13	38.4200	38.6500	38.4200	38.4300	-0.234%	998,424	+1.457%
2022-10-12	38.5600	38.5600	37.7600	38.5200	-0.078%	305,614	+1.220%
2022-10-11	38.6000	38.6500	38.5300	38.5500	-0.130%	542,158	+1.141%
2022-10-10	38.6000	38.7100	38.5800	38.6000	-0.026%	452,354	+1.010%
2022-10-07	38.5900	38.6858	38.5900	38.6100	-0.155%	308,144	+0.984%
2022-10-06	38.6200	38.7000	38.6200	38.6700	+0.181%	421,341	+0.828%
2022-10-05	38.7200	38.8800	38.6000	38.6000	-0.644%	647,692	+1.010%
2022-10-04	38.6500	38.8700	38.6100	38.8500	+0.596%	463,915	+0.360%
2022-10-03	38.5900	38.7000	38.5700	38.6200	-0.052%	550,361	+0.958%
2022-09-30	38.6000	38.6700	38.5600	38.6400	+0.104%	661,127	+0.906%
2022-09-29	38.5500	38.6500	38.5100	38.6000	0.000%	466,690	+1.010%
2022-09-28	38.5100	38.6200	38.4200	38.6000	+0.156%	783,104	+1.010%
2022-09-27	38.4000	38.6600	38.4000	38.5400	+0.417%	1,603,018	+1.168%
2022-09-26	38.4000	38.5400	38.3800	38.3800	-0.182%	552,443	+1.589%
2022-09-23	38.4500	38.5000	38.3750	38.4500	0.000%	442,003	+1.404%
2022-09-22	38.5200	38.5400	38.4400	38.4500	-0.259%	475,755	+1.404%
2022-09-21	38.5100	38.6600	38.4700	38.5500	+0.130%	1,015,798	+1.141%
2022-09-20	38.5300	38.5900	38.4900	38.5000	-0.104%	620,475	+1.273%
2022-09-19	38.5300	38.6000	38.5200	38.5400	0.000%	525,465	+1.168%
2022-09-16	38.5500	38.6100	38.4800	38.5400	-0.155%	729,059	+1.168%
2022-09-15	38.5800	38.6200	38.5300	38.6000	+0.026%	477,737	+1.010%
2022-09-14	38.5300	38.6000	38.4800	38.5900	+0.208%	523,678	+1.037%
2022-09-13	38.4600	38.5500	38.4200	38.5100	-0.078%	505,447	+1.246%
2022-09-12	38.6000	38.6000	38.4950	38.5400	0.000%	517,321	+1.168%
2022-09-09	38.6100	38.6600	38.5400	38.5400	-0.026%	502,169	+1.168%
2022-09-08	38.4500	38.6300	38.4000	38.5500	+0.182%	883,597	+1.141%
2022-09-07	38.4100	38.5400	38.3200	38.4800	+0.182%	576,835	+1.325%
2022-09-06	38.4000	38.5550	38.3550	38.4100	+0.026%	724,939	+1.510%
2022-09-02	38.4800	38.5100	38.3600	38.4000	-0.156%	834,380	+1.536%
2022-09-01	38.4500	38.5500	38.4000	38.4600	+0.026%	618,334	+1.378%
2022-08-31	38.5600	38.5600	38.4500	38.4500	-0.337%	814,237	+1.404%
2022-08-30	38.5900	38.6500	38.5000	38.5800	+0.052%	690,662	+1.063%
2022-08-29	38.5600	38.5900	38.5400	38.5600	0.000%	409,198	+1.115%
2022-08-26	38.6500	38.6900	38.5600	38.5600	-0.233%	501,850	+1.115%
2022-08-25	38.5700	38.6500	38.5700	38.6500	+0.207%	301,025	+0.880%
2022-08-24	38.5600	38.6100	38.5300	38.5700	0.000%	284,732	+1.089%
2022-08-23	38.5500	38.5900	38.5400	38.5700	0.000%	406,054	+1.089%
2022-08-22	38.5400	38.5900	38.5000	38.5700	+0.013%	529,256	+1.089%
2022-08-19	38.6300	38.6550	38.5350	38.5650	+0.039%	678,504	+1.102%
2022-08-18	38.7000	38.7000	38.5400	38.5500	-0.362%	612,262	+1.141%
2022-08-17	38.6800	38.7500	38.6500	38.6900	-0.077%	587,737	+0.775%
2022-08-16	38.6800	38.7500	38.6300	38.7200	0.000%	600,825	+0.697%
2022-08-15	38.5700	38.7200	38.5600	38.7200	+0.052%	888,260	+0.697%
2022-08-12	38.6000	38.7000	38.5300	38.7000	+0.389%	716,765	+0.749%
2022-08-11	38.5500	38.7100	38.5300	38.5500	+0.052%	1,199,016	+1.141%
2022-08-10	38.6500	38.7000	38.5000	38.5300	-0.259%	1,111,468	+1.194%
2022-08-09	38.6200	38.6700	38.5800	38.6300	+0.026%	983,591	+0.932%
2022-08-08	38.6000	38.6900	38.5600	38.6200	-0.065%	1,083,764	+0.958%
2022-08-05	38.5400	38.7750	38.4000	38.6450	+0.220%	2,238,687	+0.893%
2022-08-04	38.4200	38.6300	38.4100	38.5600	+0.156%	1,994,834	+1.115%
2022-08-03	38.4500	38.5600	38.4100	38.5000	+0.104%	4,194,529	+1.273%
2022-08-02	38.1900	38.5600	38.1000	38.4600	+8.369%	19,621,594	+1.378%
2022-08-01	34.3800	35.8800	33.8200	35.4900	+1.198%	665,138	+9.862%
2022-07-29	33.6700	35.6400	33.6700	35.0700	+5.094%	1,005,171	+11.178%
2022-07-28	33.0500	33.8400	32.7100	33.3700	+0.694%	660,330	+16.841%
2022-07-27	32.5900	33.5050	32.5900	33.1400	+1.938%	355,887	+17.652%
2022-07-26	32.5100	32.9400	31.9200	32.5100	-0.307%	515,092	+19.932%
2022-07-25	32.5000	32.6200	30.8700	32.6100	-0.427%	681,049	+19.565%
2022-07-22	32.2300	32.8300	31.9800	32.7500	+1.299%	622,672	+19.053%
2022-07-21	31.6600	32.4700	31.6000	32.3300	+1.539%	320,930	+20.600%
2022-07-20	31.3500	32.0500	31.2547	31.8400	+1.401%	501,838	+22.456%
2022-07-19	31.6300	32.0100	31.2800	31.4000	+0.096%	678,658	+24.172%
2022-07-18	34.7500	34.9000	29.1000	31.3700	-9.466%	2,772,530	+24.291%
2022-07-15	33.4400	35.0800	32.9900	34.6500	+5.383%	1,557,096	+12.525%
2022-07-14	32.1300	33.0400	31.3600	32.8800	+0.921%	950,651	+18.583%
2022-07-13	31.7900	32.7800	31.6100	32.5800	+1.622%	740,536	+19.675%
2022-07-12	31.8000	32.9270	31.2500	32.0600	-0.404%	1,282,631	+21.616%
2022-07-11	30.5000	32.3600	30.0500	32.1900	+3.839%	1,545,510	+21.125%
2022-07-08	28.4600	31.1300	28.2900	31.0000	+9.155%	1,513,319	+25.774%
2022-07-07	29.1200	30.0100	27.9300	28.4000	-2.405%	734,295	+37.289%
2022-07-06	31.3200	31.9600	28.4500	29.1000	-5.917%	2,268,572	+33.986%
2022-07-05	27.8000	31.1000	27.8000	30.9300	+28.661%	7,447,983	+26.059%
2022-07-01	23.7300	24.2800	23.2500	24.0400	+1.477%	570,692	+62.188%
2022-06-30	24.3400	24.6100	23.5400	23.6900	-5.278%	619,839	+64.584%
2022-06-29	25.3500	26.0400	24.8300	25.0100	-1.341%	613,052	+55.898%
2022-06-28	25.0500	25.6000	24.7300	25.3500	+2.053%	1,103,199	+53.807%
2022-06-27	25.5600	25.7200	24.6200	24.8400	-1.585%	329,575	+56.965%
2022-06-24	24.3200	25.4300	24.3200	25.2400	+4.687%	473,128	+54.477%
2022-06-23	23.7600	24.2900	23.5600	24.1100	+1.260%	364,214	+61.717%
2022-06-22	23.7100	24.1900	23.4800	23.8100	-1.080%	352,355	+63.755%
2022-06-21	23.7200	24.6000	23.5800	24.0700	+4.335%	527,012	+61.986%
2022-06-17	22.4100	23.2300	22.3700	23.0700	+3.268%	452,922	+69.007%
2022-06-16	22.2700	22.5900	21.3600	22.3400	-2.360%	806,961	+74.530%
2022-06-15	22.9300	23.3800	22.5100	22.8800	+0.439%	204,993	+70.411%
2022-06-14	22.9000	23.1699	22.3200	22.7800	+1.651%	276,369	+71.159%
2022-06-13	22.5900	22.7700	22.1000	22.4100	-4.760%	673,399	+73.985%
2022-06-10	24.4100	24.7700	23.5200	23.5300	-6.030%	168,755	+65.703%
2022-06-09	25.5400	25.8700	25.0000	25.0400	-2.908%	195,451	+55.711%
2022-06-08	26.5300	26.6100	25.4400	25.7900	-3.408%	321,543	+51.183%
2022-06-07	26.7800	27.0450	26.3100	26.7000	-2.090%	477,236	+46.030%
2022-06-06	26.3000	27.4000	26.3000	27.2700	+4.163%	421,063	+42.978%
2022-06-03	26.8900	26.8900	26.1700	26.1800	-3.395%	222,167	+48.930%
2022-06-02	26.1100	27.1200	25.9700	27.1000	+3.159%	259,319	+43.875%
2022-06-01	26.5000	26.6800	25.8100	26.2700	-1.017%	460,677	+48.420%
2022-05-31	26.3700	26.6700	25.8536	26.5400	+0.454%	318,498	+46.910%
2022-05-27	26.5700	26.6800	26.0300	26.4200	+0.380%	200,771	+47.578%
2022-05-26	25.6900	26.6925	25.5101	26.3200	+2.412%	503,986	+48.138%
2022-05-25	24.2800	25.7500	23.8600	25.7000	+5.761%	562,604	+51.712%
2022-05-24	23.6000	24.4700	22.9630	24.3000	+1.250%	493,454	+60.453%
2022-05-23	23.3800	24.0500	23.2200	24.0000	+3.627%	440,714	+62.458%
2022-05-20	23.5300	24.4000	22.2700	23.1600	+0.043%	396,931	+68.351%
2022-05-19	23.0200	23.7500	23.0200	23.1500	-0.941%	309,189	+68.423%
2022-05-18	24.3200	24.4500	23.0900	23.3700	-5.000%	380,301	+66.838%
2022-05-17	24.4600	24.9600	24.1500	24.6000	+3.885%	317,454	+58.496%
2022-05-16	23.7600	24.0100	23.5000	23.6800	-1.415%	216,474	+64.654%
2022-05-13	24.0100	24.5300	23.7600	24.0200	+2.300%	333,673	+62.323%
2022-05-12	23.3400	23.7000	22.9100	23.4800	-1.095%	291,460	+66.056%
2022-05-11	23.9800	24.5200	23.4250	23.7400	-0.545%	326,425	+64.238%
2022-05-10	24.4500	24.5200	23.2700	23.8700	-1.770%	469,624	+63.343%
2022-05-09	23.6200	24.4800	23.4000	24.3000	+0.413%	466,715	+60.453%
2022-05-06	24.4900	24.6300	23.7500	24.2000	-2.104%	401,133	+61.116%
2022-05-05	25.3200	25.3200	24.1800	24.7200	-2.254%	416,223	+57.727%
2022-05-04	24.8400	25.4300	23.9800	25.2900	+3.014%	432,682	+54.172%
2022-05-03	24.6400	24.9600	24.0250	24.5500	-0.567%	505,544	+58.819%
2022-05-02	23.4200	25.0800	22.3600	24.6900	+8.053%	940,423	+57.918%
2022-04-29	22.6300	24.7500	22.6300	22.8500	-0.436%	847,587	+70.635%
2022-04-28	23.1700	23.3700	22.1750	22.9500	+1.057%	496,919	+69.891%
2022-04-27	22.8100	23.2900	22.5550	22.7100	-0.438%	384,356	+71.686%
2022-04-26	23.4400	23.9400	22.7410	22.8100	-4.119%	427,369	+70.934%
2022-04-25	23.9150	23.9200	22.8000	23.7900	+0.084%	479,642	+63.892%
2022-04-22	24.1600	24.2900	23.5900	23.7700	-2.342%	340,177	+64.030%
2022-04-21	25.2000	25.4200	23.9750	24.3400	-1.855%	354,955	+60.189%
2022-04-20	24.2500	24.9900	24.2500	24.8000	+2.310%	374,676	+57.218%
2022-04-19	23.1900	24.5600	23.1600	24.2400	+3.945%	352,149	+60.850%
2022-04-18	22.8800	23.6500	22.3600	23.3200	+2.281%	536,052	+67.196%
2022-04-14	22.6500	23.0100	22.2000	22.8000	+2.472%	823,520	+71.009%
2022-04-13	21.9200	22.5200	21.7001	22.2500	+1.877%	531,480	+75.236%
2022-04-12	22.7300	23.0600	21.7300	21.8400	-2.151%	520,985	+78.526%
2022-04-11	22.9400	23.3200	22.2350	22.3200	-3.167%	466,576	+74.686%
2022-04-08	22.4800	23.3300	22.4600	23.0500	+2.172%	676,116	+69.154%
2022-04-07	23.3400	23.7950	21.4500	22.5600	-4.285%	1,487,465	+72.828%
2022-04-06	25.4700	25.4700	23.5500	23.5700	-8.643%	903,955	+65.422%
2022-04-05	26.7300	26.7300	25.6900	25.8000	-4.018%	526,460	+51.124%
2022-04-04	27.0000	27.1600	26.6200	26.8800	-0.444%	303,806	+45.052%
2022-04-01	27.4500	27.5150	26.4400	27.0000	-0.369%	357,290	+44.407%
2022-03-31	27.1200	27.4700	26.9600	27.1000	-0.037%	314,661	+43.875%
2022-03-30	28.0200	28.1700	27.0200	27.1100	-3.899%	341,241	+43.821%
2022-03-29	27.7300	28.5900	27.5850	28.2100	+4.096%	538,233	+38.213%
2022-03-28	27.6400	27.7100	26.5300	27.1000	-1.598%	423,005	+43.875%
2022-03-25	27.3700	27.7600	27.2200	27.5400	+0.218%	428,919	+41.576%
2022-03-24	26.6500	27.5800	26.6000	27.4800	+3.386%	387,641	+41.885%
2022-03-23	27.3000	27.6600	26.5000	26.5800	-2.637%	317,186	+46.689%
2022-03-22	26.6100	27.6105	26.5700	27.3000	+3.842%	367,321	+42.821%
2022-03-21	27.3100	27.6900	26.1200	26.2900	-4.156%	565,300	+48.307%
2022-03-18	26.9700	27.5700	26.6900	27.4300	+1.218%	418,156	+42.144%
2022-03-17	27.7400	27.7400	26.5000	27.1000	-4.274%	453,680	+43.875%
2022-03-16	27.1900	28.3100	27.1900	28.3100	+6.951%	593,959	+37.725%
2022-03-15	25.8500	26.7500	25.8300	26.4700	+2.438%	325,399	+47.299%
2022-03-14	26.2300	26.9500	25.6200	25.8400	-0.193%	280,540	+50.890%
2022-03-11	26.9600	27.1850	25.8600	25.8900	-2.376%	207,967	+50.599%
2022-03-10	26.5200	26.9600	25.9500	26.5200	-2.786%	326,978	+47.021%
2022-03-09	27.3600	27.9200	27.1175	27.2800	+3.138%	399,588	+42.925%
2022-03-08	27.0300	27.3300	25.9500	26.4500	-0.676%	397,864	+47.410%
2022-03-07	28.5700	28.5700	26.5100	26.6300	-7.115%	533,160	+46.414%
2022-03-04	28.8700	29.0750	28.0450	28.6700	-2.250%	434,973	+35.996%
2022-03-03	29.8700	29.8700	28.8600	29.3300	-1.113%	412,642	+32.936%
2022-03-02	28.9200	29.9550	28.8600	29.6600	+3.489%	377,415	+31.457%
2022-03-01	30.0600	30.4300	28.1500	28.6600	-3.339%	595,571	+36.043%
2022-02-28	30.0800	30.3400	29.3700	29.6500	-2.274%	577,187	+31.501%
2022-02-25	29.2700	30.5350	29.2654	30.3400	+4.765%	800,320	+28.510%
2022-02-24	28.0300	29.0350	27.6500	28.9600	+0.906%	534,718	+34.634%
2022-02-23	29.8800	30.1799	28.4200	28.7000	-2.547%	724,734	+35.854%
2022-02-22	31.1100	31.1250	29.0700	29.4500	-6.061%	334,493	+32.394%
2022-02-18	31.5700	32.0900	31.1800	31.3500	-0.665%	370,706	+24.370%
2022-02-17	31.7800	32.0600	31.0950	31.5600	-2.018%	379,540	+23.542%
2022-02-16	32.4000	32.5600	30.3300	32.2100	+3.569%	755,183	+21.049%
2022-02-15	30.4700	31.4500	30.4700	31.1000	+3.219%	453,122	+25.370%
2022-02-14	30.3200	30.4600	29.6000	30.1300	-0.692%	506,837	+29.406%
2022-02-11	31.0300	31.4700	30.0750	30.3400	-1.939%	280,071	+28.510%
2022-02-10	31.9000	32.6100	30.7600	30.9400	-3.614%	408,071	+26.018%
2022-02-09	32.1000	32.6550	32.0500	32.1000	+0.532%	276,943	+21.464%
2022-02-08	31.7800	32.5200	31.7800	31.9300	+1.333%	412,425	+22.111%
2022-02-07	31.9300	32.5500	31.2392	31.5100	-1.130%	471,759	+23.738%
2022-02-04	31.9500	32.3600	31.6500	31.8700	+0.126%	387,312	+22.341%
2022-02-03	31.6700	32.2100	31.4000	31.8300	+0.189%	257,605	+22.495%
2022-02-02	32.5600	32.5600	31.4900	31.7700	-2.065%	379,992	+22.726%
2022-02-01	31.7900	32.4900	31.3500	32.4400	+2.399%	647,252	+20.191%
2022-01-31	30.4100	31.6900	30.2300	31.6800	+3.733%	415,648	+23.074%
2022-01-28	30.2800	30.6550	29.6100	30.5400	+0.033%	367,080	+27.669%
2022-01-27	31.3600	32.0600	30.2250	30.5300	-1.037%	236,285	+27.710%
2022-01-26	31.3700	31.9900	30.2800	30.8500	-0.708%	334,426	+26.386%
2022-01-25	30.8000	31.9500	29.5800	31.0700	-0.225%	486,677	+25.491%
2022-01-24	30.2300	31.2400	28.8736	31.1400	+0.387%	462,071	+25.209%
2022-01-21	31.1500	31.8000	30.6300	31.0200	-1.680%	412,427	+25.693%
2022-01-20	32.8100	33.1800	31.4300	31.5500	-0.973%	569,352	+23.582%
2022-01-19	33.5900	33.5910	31.0200	31.8600	-4.094%	701,622	+22.379%
2022-01-18	34.9300	34.9300	33.2100	33.2200	-5.275%	635,199	+17.369%
2022-01-14	34.5500	35.4000	34.1200	35.0700	+0.257%	217,553	+11.178%
2022-01-13	35.9700	36.2750	34.8900	34.9800	-1.989%	307,241	+11.464%
2022-01-12	37.0300	37.2250	35.4600	35.6900	-2.566%	280,956	+9.246%
2022-01-11	36.2500	36.7500	35.6100	36.6300	+1.863%	277,186	+6.443%
2022-01-10	35.9500	36.2100	34.9000	35.9600	+0.616%	215,067	+8.426%
2022-01-07	35.3900	36.1000	35.3900	35.7400	+1.563%	192,799	+9.093%
2022-01-06	35.1100	35.7400	34.5426	35.1900	+0.802%	183,405	+10.799%
2022-01-05	36.2900	36.3400	34.8500	34.9100	-3.189%	252,014	+11.687%
2022-01-04	36.1700	36.8400	36.0100	36.0600	+0.334%	340,428	+8.125%
2022-01-03	36.3500	36.9900	35.8900	35.9400	-0.443%	169,016	+8.486%
2021-12-31	36.1700	36.4500	36.0300	36.1000	-0.797%	145,788	+8.006%
2021-12-30	36.8500	37.2600	36.3600	36.3900	-0.709%	139,231	+7.145%
2021-12-29	36.8700	37.0700	36.2400	36.6500	-0.892%	218,768	+6.385%
2021-12-28	37.3100	37.4087	36.9300	36.9800	-0.884%	126,211	+5.435%
2021-12-27	36.4900	37.4200	36.4900	37.3100	+2.472%	205,538	+4.503%
2021-12-23	36.1800	36.7800	36.1650	36.4100	+0.831%	205,042	+7.086%
2021-12-22	35.6000	36.3700	35.3500	36.1100	+1.632%	188,303	+7.976%
2021-12-21	34.4300	37.0200	34.1600	35.5300	+4.932%	281,751	+9.738%
2021-12-20	34.0200	34.3600	33.1500	33.8600	-2.449%	327,156	+15.151%
2021-12-17	34.8300	35.5656	34.2900	34.7100	-0.970%	646,213	+12.331%
2021-12-16	36.2900	36.5400	34.9700	35.0500	-1.517%	247,029	+11.241%
2021-12-15	35.3200	35.6900	34.2061	35.5900	+0.707%	334,677	+9.553%
2021-12-14	34.7100	36.0000	34.5500	35.3400	+1.669%	324,015	+10.328%
2021-12-13	35.4100	35.8200	34.6600	34.7600	-2.442%	354,340	+12.169%
2021-12-10	35.8800	36.0000	35.3000	35.6300	-0.084%	245,413	+9.430%
2021-12-09	35.3000	35.9200	35.0600	35.6600	+0.820%	201,991	+9.338%
2021-12-08	36.4000	36.4000	35.3300	35.3700	-2.589%	164,591	+10.235%
2021-12-07	36.3900	36.5800	36.0300	36.3100	+1.481%	216,796	+7.381%
2021-12-06	36.0000	36.0200	35.0700	35.7800	+0.902%	248,647	+8.971%
2021-12-03	36.4500	36.4900	35.1850	35.4600	-2.636%	213,457	+9.955%
2021-12-02	35.6700	36.6700	34.9500	36.4200	+3.702%	193,174	+7.057%
2021-12-01	36.3900	36.9900	35.0500	35.1200	-0.735%	218,948	+11.019%
2021-11-30	36.4300	36.5900	34.8577	35.3800	-4.041%	400,320	+10.204%
2021-11-29	37.4100	37.4100	35.6850	36.8700	+0.272%	311,010	+5.750%
2021-11-26	36.6900	37.1600	35.3300	36.7700	-3.007%	370,392	+6.038%
2021-11-24	38.5300	38.9700	37.8700	37.9100	-2.420%	165,702	+2.849%
2021-11-23	38.7300	39.1000	38.1300	38.8500	+1.119%	335,111	+0.360%
2021-11-22	38.3500	38.9600	38.0400	38.4200	+1.292%	181,126	+1.484%
2021-11-19	38.3200	38.7200	37.5500	37.9300	-1.837%	227,269	+2.795%
2021-11-18	38.3500	38.9800	37.5200	38.6400	+0.625%	185,373	+0.906%
2021-11-17	39.6100	39.6100	37.8600	38.4000	-3.226%	287,427	+1.536%
2021-11-16	39.4300	39.9300	39.1200	39.6800	+1.044%	257,687	-1.739%
2021-11-15	38.7300	39.3500	38.4500	39.2700	+1.630%	229,277	-0.713%
2021-11-12	38.0100	38.7200	37.6400	38.6400	+2.033%	191,623	+0.906%
2021-11-11	38.0400	38.4000	37.5600	37.8700	+0.371%	142,735	+2.957%
2021-11-10	37.7900	38.2400	37.4500	37.7300	-0.396%	161,897	+3.340%
2021-11-09	38.2700	38.2700	37.5300	37.8800	-1.122%	203,261	+2.930%
2021-11-08	38.6100	39.0300	38.0250	38.3100	-0.442%	172,193	+1.775%
2021-11-05	39.0600	39.4000	38.3200	38.4800	0.000%	229,293	+1.325%
2021-11-04	39.2700	39.4800	38.1900	38.4800	-2.037%	187,931	+1.325%
2021-11-03	38.2300	39.4700	38.1901	39.2800	+2.212%	293,508	-0.738%
2021-11-02	38.4600	39.1250	37.8300	38.4300	+0.681%	278,246	+1.457%
2021-11-01	38.3500	39.4100	38.0000	38.1700	+1.166%	360,175	+2.148%
2021-10-29	38.3800	38.9900	37.1900	37.7300	-0.997%	450,815	+3.340%
2021-10-28	36.6200	38.1600	36.6100	38.1100	+5.015%	397,844	+2.309%
2021-10-27	36.7700	37.3500	36.2900	36.2900	-1.919%	302,599	+7.440%
2021-10-26	37.6900	37.6900	36.7700	37.0000	-1.333%	266,203	+5.378%
2021-10-25	36.5500	37.5550	36.3600	37.5000	+2.543%	398,370	+3.973%
2021-10-22	36.5600	36.9000	36.0350	36.5700	-0.354%	189,003	+6.617%
2021-10-21	36.6900	37.2600	36.5400	36.7000	-0.163%	213,550	+6.240%
2021-10-20	36.1000	37.0000	35.9500	36.7600	+1.828%	266,635	+6.066%
2021-10-19	36.6600	36.6700	35.8600	36.1000	-1.258%	220,676	+8.006%
2021-10-18	35.8300	37.1600	35.8300	36.5600	+1.415%	428,416	+6.647%
2021-10-15	36.5100	36.5100	35.8200	36.0500	+0.614%	432,858	+8.155%
2021-10-14	35.9800	35.9800	34.9100	35.8300	+1.645%	258,793	+8.819%
2021-10-13	35.1300	35.3400	34.4550	35.2500	+0.114%	179,753	+10.610%
2021-10-12	35.3300	35.4700	34.5600	35.2100	-0.340%	277,013	+10.736%
2021-10-11	35.4800	36.5031	35.2900	35.3300	-0.591%	159,872	+10.359%
2021-10-08	35.5500	36.5600	35.2900	35.5400	-0.028%	227,882	+9.707%
2021-10-07	35.4000	36.1300	35.0500	35.5500	+1.892%	556,697	+9.677%
2021-10-06	34.9400	35.4400	34.4580	34.8900	-1.718%	438,539	+11.751%
2021-10-05	35.4100	36.4700	35.2510	35.5000	+0.028%	396,778	+9.831%
2021-10-04	35.4100	36.2100	35.1700	35.4900	-0.197%	279,886	+9.862%
2021-10-01	34.5500	36.1500	34.5300	35.5600	+3.643%	424,063	+9.646%
2021-09-30	34.4900	35.0500	34.2600	34.3100	-0.695%	248,844	+13.640%
2021-09-29	34.1700	34.8900	33.8600	34.5500	+1.201%	204,862	+12.851%
2021-09-28	35.1100	35.3752	33.9900	34.1400	-3.695%	375,542	+14.206%
2021-09-27	34.7600	35.8600	34.7500	35.4500	+2.309%	320,590	+9.986%
2021-09-24	34.4800	35.0000	34.1600	34.6500	0.000%	191,174	+12.525%
2021-09-23	33.2500	35.2400	33.2100	34.6500	+4.399%	365,590	+12.525%
2021-09-22	32.8900	33.8400	32.7500	33.1900	+3.557%	416,900	+17.475%
2021-09-21	32.6900	33.2200	31.7400	32.0500	-3.114%	739,086	+21.654%
2021-09-20	33.6600	33.9400	32.9600	33.0800	-4.531%	504,944	+17.866%
2021-09-17	34.7900	35.1900	34.1500	34.6500	-0.144%	542,864	+12.525%
2021-09-16	34.9000	35.1100	34.4750	34.7000	-0.115%	203,454	+12.363%
2021-09-15	33.9400	34.8200	33.8200	34.7400	+2.056%	343,857	+12.234%
2021-09-14	35.6300	35.7900	33.8600	34.0400	-4.032%	447,730	+14.542%
2021-09-13	35.1200	36.0500	34.5600	35.4700	+1.401%	349,050	+9.924%
2021-09-10	35.7000	35.8700	34.9200	34.9800	-1.824%	280,416	+11.464%
2021-09-09	34.6550	36.1000	34.4800	35.6300	+1.568%	537,964	+9.430%