Dark

EPAY
Bottomline Technologies Inc
stock NASDAQ

Inactive

May 12, 2022

56.99USD+0.867%(+0.49)5,036,841

Pre-market

0.00USD-100.000%(-56.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-12	56.9200	56.9900	56.9200	56.9900	+0.867%	5,036,841	0.000%
2022-05-11	56.4100	56.5800	56.4100	56.5000	0.000%	462,122	+0.867%
2022-05-10	56.3500	56.5400	56.3500	56.5000	+0.391%	1,100,183	+0.867%
2022-05-09	56.4300	56.5500	56.2500	56.2800	-0.530%	1,270,674	+1.262%
2022-05-06	56.5700	56.6500	56.5000	56.5800	+0.053%	570,433	+0.725%
2022-05-05	56.6300	56.6700	56.5300	56.5500	-0.124%	1,800,875	+0.778%
2022-05-04	56.6500	56.6900	56.5800	56.6200	+0.071%	433,788	+0.653%
2022-05-03	56.6800	56.7200	56.5700	56.5800	-0.335%	415,643	+0.725%
2022-05-02	56.6200	56.8200	56.5700	56.7700	+0.265%	668,373	+0.388%
2022-04-29	56.6500	56.7000	56.6200	56.6200	-0.106%	543,313	+0.653%
2022-04-28	56.6600	56.7000	56.6450	56.6800	+0.018%	425,038	+0.547%
2022-04-27	56.7000	56.7400	56.6200	56.6700	0.000%	894,173	+0.565%
2022-04-26	56.7500	56.7900	56.6700	56.6700	-0.229%	1,527,432	+0.565%
2022-04-25	56.7400	56.8200	56.7150	56.8000	+0.106%	495,015	+0.335%
2022-04-22	56.7800	56.8000	56.7100	56.7400	-0.106%	406,128	+0.441%
2022-04-21	56.7900	56.8400	56.7600	56.8000	+0.123%	550,865	+0.335%
2022-04-20	56.8200	56.8500	56.7300	56.7300	-0.035%	551,654	+0.458%
2022-04-19	56.7900	56.9200	56.7400	56.7500	-0.088%	803,875	+0.423%
2022-04-18	56.6100	56.8600	56.6100	56.8000	-0.018%	550,677	+0.335%
2022-04-14	56.8000	56.8500	56.7500	56.8100	+0.070%	357,523	+0.317%
2022-04-13	56.7700	56.8000	56.7600	56.7700	0.000%	362,862	+0.388%
2022-04-12	56.7500	56.8500	56.7500	56.7700	0.000%	430,275	+0.388%
2022-04-11	56.7400	56.8250	56.7400	56.7700	+0.035%	367,891	+0.388%
2022-04-08	56.7700	56.8000	56.5550	56.7500	0.000%	404,167	+0.423%
2022-04-07	56.7500	56.8000	56.6300	56.7500	0.000%	503,810	+0.423%
2022-04-06	56.7700	56.8000	56.7500	56.7500	-0.053%	482,057	+0.423%
2022-04-05	56.7500	56.8200	56.7100	56.7800	0.000%	507,072	+0.370%
2022-04-04	56.7000	56.8000	56.7000	56.7800	+0.035%	442,511	+0.370%
2022-04-01	56.7100	56.7900	56.6700	56.7600	+0.141%	422,928	+0.405%
2022-03-31	56.7600	56.8000	56.6300	56.6800	-0.176%	498,111	+0.547%
2022-03-30	56.7400	56.8300	56.7300	56.7800	+0.035%	713,864	+0.370%
2022-03-29	56.7700	56.8300	56.7100	56.7600	+0.018%	666,757	+0.405%
2022-03-28	56.7600	56.7800	56.6800	56.7500	-0.088%	486,079	+0.423%
2022-03-25	56.6700	56.8400	56.6700	56.8000	+0.141%	576,358	+0.335%
2022-03-24	56.6500	56.7300	56.6500	56.7200	+0.071%	906,194	+0.476%
2022-03-23	56.6500	56.7200	56.6300	56.6800	+0.053%	653,916	+0.547%
2022-03-22	56.5800	56.7550	56.5800	56.6500	+0.071%	987,889	+0.600%
2022-03-21	56.5400	56.6910	56.5400	56.6100	-0.141%	795,026	+0.671%
2022-03-18	56.4500	56.7000	56.4400	56.6900	+0.425%	1,399,036	+0.529%
2022-03-17	56.4800	56.5200	56.4300	56.4500	-0.035%	1,140,132	+0.957%
2022-03-16	56.5400	56.5500	56.3850	56.4700	+0.018%	1,690,385	+0.921%
2022-03-15	56.5600	56.5800	56.4500	56.4600	-0.194%	1,025,460	+0.939%
2022-03-14	56.5600	56.6400	56.4800	56.5700	-0.035%	821,622	+0.742%
2022-03-11	56.5800	56.6650	56.5600	56.5900	0.000%	880,675	+0.707%
2022-03-10	56.5600	56.6150	56.5200	56.5900	-0.018%	975,870	+0.707%
2022-03-09	56.6000	56.6200	56.5500	56.6000	+0.071%	892,679	+0.689%
2022-03-08	56.5900	56.6300	56.4600	56.5600	+0.195%	1,446,494	+0.760%
2022-03-07	56.6400	56.6900	56.4100	56.4500	-0.371%	1,079,053	+0.957%
2022-03-04	56.6700	56.6850	56.6100	56.6600	-0.053%	905,944	+0.582%
2022-03-03	56.6800	56.7200	56.6500	56.6900	+0.018%	806,457	+0.529%
2022-03-02	56.6600	56.7400	56.6600	56.6800	0.000%	604,072	+0.547%
2022-03-01	56.6500	56.7300	56.5700	56.6800	+0.071%	980,324	+0.547%
2022-02-28	56.6000	56.7000	56.5500	56.6400	-0.123%	710,694	+0.618%
2022-02-25	56.5700	56.7300	56.4600	56.7100	+0.407%	2,120,559	+0.494%
2022-02-24	56.5500	56.6900	56.4400	56.4800	-0.177%	1,548,852	+0.903%
2022-02-23	56.6000	56.6400	56.5300	56.5800	-0.053%	622,073	+0.725%
2022-02-22	56.5500	56.6700	56.5000	56.6100	+0.142%	848,198	+0.671%
2022-02-18	56.6300	56.7000	56.5000	56.5300	-0.177%	946,332	+0.814%
2022-02-17	56.6800	56.7000	56.5800	56.6300	-0.123%	452,401	+0.636%
2022-02-16	56.7200	56.7300	56.6600	56.7000	-0.035%	533,821	+0.511%
2022-02-15	56.6900	56.7550	56.6750	56.7200	+0.106%	284,654	+0.476%
2022-02-14	56.6500	56.7800	56.6300	56.6600	-0.035%	952,446	+0.582%
2022-02-11	56.6500	56.7800	56.6000	56.6800	+0.053%	863,800	+0.547%
2022-02-10	56.6400	56.7100	56.5900	56.6500	-0.071%	679,223	+0.600%
2022-02-09	56.6900	56.7000	56.6100	56.6900	+0.071%	435,553	+0.529%
2022-02-08	56.5850	56.6994	56.5500	56.6500	+0.124%	776,422	+0.600%
2022-02-07	56.5600	56.6500	56.4800	56.5800	+0.035%	1,191,636	+0.725%
2022-02-04	56.4900	56.7700	56.4700	56.5600	-0.053%	1,150,631	+0.760%
2022-02-03	56.4500	56.5900	56.4100	56.5900	+0.319%	1,900,901	+0.707%
2022-02-02	56.4000	56.5200	56.3600	56.4100	+0.035%	1,330,688	+1.028%
2022-02-01	56.4000	56.4600	56.3500	56.3900	0.000%	2,368,317	+1.064%
2022-01-31	56.4300	56.5400	56.3200	56.3900	-0.248%	1,599,048	+1.064%
2022-01-28	56.3500	56.5300	56.3050	56.5300	+0.373%	2,439,864	+0.814%
2022-01-27	56.3700	56.4700	56.2600	56.3200	-0.035%	2,057,132	+1.190%
2022-01-26	56.3800	56.4600	56.2800	56.3400	+0.018%	2,143,480	+1.154%
2022-01-25	56.3000	56.4000	56.2600	56.3300	-0.195%	1,886,724	+1.172%
2022-01-24	56.3100	56.4800	56.1500	56.4400	+0.195%	2,677,644	+0.974%
2022-01-21	56.3000	56.4700	56.2000	56.3300	+0.053%	3,610,425	+1.172%
2022-01-20	56.4000	56.5100	56.2990	56.3000	-0.124%	1,556,874	+1.226%
2022-01-19	56.4000	56.4900	56.2500	56.3700	+0.018%	2,269,164	+1.100%
2022-01-18	56.3800	56.6400	56.3300	56.3600	0.000%	1,931,448	+1.118%
2022-01-14	56.4400	56.5200	56.3500	56.3600	-0.106%	2,203,172	+1.118%
2022-01-13	56.4700	56.5400	56.3800	56.4200	+0.071%	1,500,899	+1.010%
2022-01-12	56.4500	56.5750	56.3400	56.3800	-0.124%	1,546,323	+1.082%
2022-01-11	56.3200	56.5200	56.2850	56.4500	+0.177%	2,004,918	+0.957%
2022-01-10	56.2600	56.4500	56.2200	56.3500	-0.018%	3,107,822	+1.136%
2022-01-07	56.3800	56.5800	56.3000	56.3600	0.000%	4,193,514	+1.118%
2022-01-06	56.3900	56.5200	56.3200	56.3600	-0.071%	4,001,357	+1.118%
2022-01-05	56.3700	56.5700	56.3100	56.4000	+0.053%	2,551,959	+1.046%
2022-01-04	56.5000	56.5100	56.3100	56.3700	-0.230%	2,520,168	+1.100%
2022-01-03	56.4550	56.5900	56.2600	56.5000	+0.053%	1,019,537	+0.867%
2021-12-31	56.5500	56.8000	56.4100	56.4700	-0.018%	597,622	+0.921%
2021-12-30	56.5500	56.6300	56.3200	56.4800	-0.300%	441,311	+0.903%
2021-12-29	56.4900	56.6700	56.2500	56.6500	+0.568%	722,109	+0.600%
2021-12-28	56.5900	56.7900	56.1900	56.3300	-0.459%	580,861	+1.172%
2021-12-27	56.4900	56.7900	56.2200	56.5900	+0.124%	1,105,498	+0.707%
2021-12-23	56.4500	56.6900	56.3300	56.5200	+0.053%	617,552	+0.832%
2021-12-22	56.6750	56.6750	56.1700	56.4900	-0.124%	1,464,727	+0.885%
2021-12-21	56.2200	56.6400	56.0400	56.5600	+0.623%	3,197,739	+0.760%
2021-12-20	55.6500	56.3600	55.6500	56.2100	+0.143%	4,478,226	+1.388%
2021-12-17	56.2100	56.4000	56.0700	56.1300	+14.738%	11,869,349	+1.532%
2021-12-16	50.5000	50.5000	48.7500	48.9200	-2.859%	319,365	+16.496%
2021-12-15	49.1300	50.4200	48.5500	50.3600	+2.005%	230,156	+13.165%
2021-12-14	48.5900	50.7207	47.6200	49.3700	+0.879%	423,053	+15.434%
2021-12-13	52.9800	52.9800	48.8300	48.9400	-7.747%	662,964	+16.449%
2021-12-10	48.0000	53.2000	48.0000	53.0500	+18.680%	1,080,340	+7.427%
2021-12-09	44.8900	45.0100	44.4200	44.7000	-1.128%	308,094	+27.494%
2021-12-08	45.2300	45.3000	44.6000	45.2100	+0.601%	223,310	+26.056%
2021-12-07	44.6000	45.3400	44.3800	44.9400	+1.720%	422,904	+26.814%
2021-12-06	43.7000	44.5700	43.1200	44.1800	+1.052%	309,247	+28.995%
2021-12-03	45.3800	45.4000	43.4500	43.7200	-3.530%	406,457	+30.352%
2021-12-02	44.2300	45.3400	44.0100	45.3200	+2.118%	223,939	+25.750%
2021-12-01	45.6200	46.0200	44.3400	44.3800	-1.180%	303,597	+28.414%
2021-11-30	44.6900	45.4750	44.3700	44.9100	-0.465%	288,003	+26.898%
2021-11-29	46.1900	47.0000	44.9400	45.1200	-1.870%	371,358	+26.308%
2021-11-26	45.2600	46.1200	45.0000	45.9800	-0.562%	249,384	+23.945%
2021-11-24	45.7100	46.4600	45.5000	46.2400	+0.391%	172,203	+23.248%
2021-11-23	46.2650	46.6300	45.5643	46.0600	-0.968%	269,734	+23.730%
2021-11-22	46.6400	47.0600	45.9500	46.5100	+0.519%	423,283	+22.533%
2021-11-19	46.5600	47.1400	46.0950	46.2700	-0.963%	382,463	+23.168%
2021-11-18	46.9600	46.9800	46.2800	46.7200	-0.617%	272,871	+21.982%
2021-11-17	48.2100	48.6800	46.6300	47.0100	-3.411%	243,811	+21.230%
2021-11-16	47.8900	48.7500	46.8800	48.6700	+1.863%	288,370	+17.095%
2021-11-15	45.3000	47.9400	45.2850	47.7800	+5.242%	743,453	+19.276%
2021-11-12	46.4100	46.5900	45.2500	45.4000	-1.689%	287,766	+25.529%
2021-11-11	47.0000	47.2900	46.0800	46.1800	-1.828%	446,324	+23.408%
2021-11-10	47.8400	48.5000	45.9300	47.0400	-1.156%	512,600	+21.152%
2021-11-09	47.8500	48.2500	47.1200	47.5900	-1.122%	509,291	+19.752%
2021-11-08	48.2900	48.5800	47.7700	48.1300	+0.229%	245,122	+18.408%
2021-11-05	47.9500	48.6700	47.2900	48.0200	+0.967%	271,671	+18.680%
2021-11-04	48.3000	49.2400	47.4600	47.5600	-1.102%	290,342	+19.828%
2021-11-03	47.0800	48.9800	46.6300	48.0900	+2.102%	222,873	+18.507%
2021-11-02	46.8900	47.2900	46.2500	47.1000	+0.319%	200,664	+20.998%
2021-11-01	46.3400	47.2270	46.3400	46.9500	+1.404%	270,877	+21.384%
2021-10-29	47.2000	47.7600	45.8500	46.3000	-2.176%	488,318	+23.089%
2021-10-28	47.0900	47.5700	46.2600	47.3300	+1.046%	462,258	+20.410%
2021-10-27	46.5700	47.6300	46.3100	46.8400	-1.389%	735,007	+21.670%
2021-10-26	47.9800	48.2900	47.2050	47.5000	-0.461%	637,934	+19.979%
2021-10-25	46.6000	48.4300	46.2600	47.7200	+2.097%	764,974	+19.426%
2021-10-22	46.6700	47.7300	46.1300	46.7400	-0.064%	955,258	+21.930%
2021-10-21	44.6700	46.8600	44.1200	46.7700	+5.457%	576,704	+21.852%
2021-10-20	40.6700	45.2800	40.6700	44.3500	+10.709%	645,568	+28.501%
2021-10-19	40.2100	40.8200	39.8900	40.0600	+0.376%	259,311	+42.262%
2021-10-18	40.7100	40.7500	39.8700	39.9100	-2.157%	271,105	+42.796%
2021-10-15	39.7500	41.1200	39.4400	40.7900	+3.031%	449,450	+39.716%
2021-10-14	38.9200	39.7050	38.9200	39.5900	+2.831%	234,884	+43.950%
2021-10-13	38.1700	38.5000	37.6100	38.5000	+1.156%	282,311	+48.026%
2021-10-12	38.1800	38.6500	37.9950	38.0600	-0.210%	150,916	+49.737%
2021-10-11	38.9800	39.3800	38.0800	38.1400	-2.455%	152,531	+49.423%
2021-10-08	39.5700	39.5700	39.0900	39.1000	-1.138%	106,125	+45.754%
2021-10-07	38.6300	39.9200	38.5300	39.5500	+2.727%	159,024	+44.096%
2021-10-06	38.5700	38.9900	38.3700	38.5000	-0.799%	251,544	+48.026%
2021-10-05	38.2600	38.9100	37.8700	38.8100	+1.544%	288,602	+46.844%
2021-10-04	39.3000	39.5400	37.9600	38.2200	-2.921%	254,520	+49.110%
2021-10-01	39.4300	39.7750	39.0600	39.3700	+0.229%	362,572	+44.755%
2021-09-30	39.7400	40.0000	39.0300	39.2800	-0.607%	241,924	+45.087%
2021-09-29	39.6800	39.9700	38.7100	39.5200	+0.076%	225,176	+44.205%
2021-09-28	40.4200	40.4200	39.4100	39.4900	-2.997%	309,011	+44.315%
2021-09-27	40.4500	40.8000	40.1600	40.7100	+0.568%	156,499	+39.990%
2021-09-24	40.2100	40.7400	40.0900	40.4800	+0.148%	166,022	+40.786%
2021-09-23	40.0600	40.7000	39.9300	40.4200	+1.329%	143,249	+40.995%
2021-09-22	39.6200	40.2000	38.9700	39.8900	+1.218%	179,851	+42.868%
2021-09-21	40.1200	41.1150	39.0600	39.4100	-1.352%	242,170	+44.608%
2021-09-20	40.3400	40.4450	39.3100	39.9500	-1.698%	345,522	+42.653%
2021-09-17	40.8000	41.1300	40.2700	40.6400	-0.343%	629,658	+40.231%
2021-09-16	41.4800	41.8300	40.7500	40.7800	-2.042%	288,487	+39.750%
2021-09-15	41.4800	41.8100	41.2200	41.6300	+0.604%	262,482	+36.896%
2021-09-14	42.7200	42.7200	41.3200	41.3800	-2.475%	279,252	+37.724%
2021-09-13	41.8800	42.4700	40.5000	42.4300	+1.702%	355,637	+34.315%
2021-09-10	42.8900	42.9000	41.7100	41.7200	-2.432%	285,204	+36.601%
2021-09-09	43.5400	43.8400	42.7500	42.7600	-1.791%	316,576	+33.279%
2021-09-08	43.1100	43.6000	42.8500	43.5400	+0.392%	373,368	+30.891%
2021-09-07	43.5800	43.5800	43.0000	43.3700	-0.436%	330,219	+31.404%
2021-09-03	43.3800	43.9400	42.9100	43.5600	+0.554%	360,787	+30.831%
2021-09-02	42.8300	43.3400	42.4600	43.3200	+1.500%	323,526	+31.556%
2021-09-01	42.2500	42.7300	41.9500	42.6800	+0.970%	204,967	+33.529%
2021-08-31	42.5500	42.8200	42.1600	42.2700	-0.751%	234,657	+34.824%
2021-08-30	43.5800	43.7700	42.5000	42.5900	-2.562%	209,833	+33.811%
2021-08-27	42.5000	43.8500	42.4900	43.7100	+3.309%	370,693	+30.382%
2021-08-26	41.7900	42.3800	41.5500	42.3100	+0.786%	388,122	+34.696%
2021-08-25	41.8900	42.3550	41.8900	41.9800	-0.095%	326,468	+35.755%
2021-08-24	41.5000	42.2100	41.3700	42.0200	+1.204%	271,374	+35.626%
2021-08-23	41.6000	41.8500	41.1150	41.5200	-0.192%	244,243	+37.259%
2021-08-20	41.0500	42.0000	40.5150	41.6000	+1.167%	560,330	+36.995%
2021-08-19	41.0000	41.5900	40.6900	41.1200	-0.580%	509,494	+38.594%
2021-08-18	39.8200	41.9400	39.7700	41.3600	+4.392%	500,189	+37.790%
2021-08-17	39.8000	39.8100	39.1900	39.6200	-1.148%	394,900	+43.841%
2021-08-16	39.2700	40.1800	38.9100	40.0800	+1.212%	305,947	+42.191%
2021-08-13	39.1200	39.6000	38.3500	39.6000	+2.964%	275,317	+43.914%
2021-08-12	36.9600	38.7600	36.8900	38.4600	+2.697%	425,068	+48.180%
2021-08-11	39.9900	39.9900	37.1600	37.4500	-7.917%	524,038	+52.176%
2021-08-10	41.5200	41.7399	40.3200	40.6700	-1.621%	562,980	+40.128%
2021-08-09	41.7400	41.7400	40.7601	41.3400	-0.816%	683,964	+37.857%
2021-08-06	40.9300	41.7400	40.4300	41.6800	+2.458%	694,145	+36.732%
2021-08-05	39.6800	40.7700	39.1500	40.6800	+2.624%	490,589	+40.093%
2021-08-04	40.1100	40.4100	39.5200	39.6400	-1.467%	168,505	+43.769%
2021-08-03	38.5600	40.3300	37.8700	40.2300	+4.277%	603,753	+41.660%
2021-08-02	40.3600	40.4600	38.5400	38.5800	-4.410%	253,786	+47.719%
2021-07-30	39.9100	40.6500	39.5800	40.3600	+0.774%	407,616	+41.204%
2021-07-29	40.1400	41.2800	40.0400	40.0500	+0.275%	902,093	+42.297%
2021-07-28	39.9700	40.4500	38.4300	39.9400	+0.427%	556,873	+42.689%
2021-07-27	39.6000	39.9700	38.9300	39.7700	-0.050%	671,006	+43.299%
2021-07-26	39.7600	40.0000	39.1200	39.7900	+0.734%	448,938	+43.227%
2021-07-23	38.6300	39.5800	38.5000	39.5000	+2.332%	377,159	+44.278%
2021-07-22	39.5200	39.6650	38.5600	38.6000	-2.278%	127,387	+47.642%
2021-07-21	39.0100	39.5300	38.7800	39.5000	+1.569%	108,561	+44.278%
2021-07-20	37.8800	39.3000	37.6600	38.8900	+3.156%	272,124	+46.542%
2021-07-19	37.5500	37.8400	36.9000	37.7000	-0.894%	321,150	+51.167%
2021-07-16	39.2800	40.1000	37.9700	38.0400	-2.487%	516,900	+49.816%
2021-07-15	38.6200	39.2000	38.3800	39.0100	+0.697%	215,864	+46.091%
2021-07-14	39.2700	39.2700	38.2850	38.7400	-0.692%	396,494	+47.109%
2021-07-13	38.4800	39.3050	37.9950	39.0100	+1.456%	419,055	+46.091%
2021-07-12	37.5900	38.4700	37.3300	38.4500	+1.773%	364,002	+48.218%
2021-07-09	37.8200	37.9200	37.5000	37.7800	+0.452%	171,325	+50.847%
2021-07-08	37.5400	37.9000	37.3400	37.6100	-0.844%	280,343	+51.529%
2021-07-07	37.8100	38.2800	37.7100	37.9300	+0.158%	240,784	+50.250%
2021-07-06	37.5600	38.0500	37.2500	37.8700	+1.311%	262,377	+50.489%
2021-07-02	37.6900	37.6900	37.2100	37.3800	-0.506%	139,473	+52.461%
2021-07-01	37.7600	37.8200	37.1019	37.5700	+1.321%	275,353	+51.690%
2021-06-30	37.6000	37.6000	37.0000	37.0800	-1.409%	342,454	+53.695%
2021-06-29	37.9800	37.9800	37.4400	37.6100	-0.818%	180,596	+51.529%
2021-06-28	39.2200	39.3700	37.6900	37.9200	-2.669%	300,348	+50.290%
2021-06-25	37.9800	39.0300	37.7400	38.9600	+2.797%	1,675,458	+46.278%
2021-06-24	37.4000	37.9200	37.3100	37.9000	+1.882%	228,308	+50.369%
2021-06-23	37.5400	37.5450	37.0900	37.2000	-1.169%	212,155	+53.199%
2021-06-22	37.3300	37.7500	37.0200	37.6400	+0.240%	120,035	+51.408%
2021-06-21	37.2300	37.7600	37.0900	37.5500	+1.050%	427,458	+51.771%
2021-06-18	36.9600	37.3200	36.5400	37.1600	-0.349%	452,338	+53.364%
2021-06-17	37.2600	37.8300	36.9700	37.2900	-0.054%	283,275	+52.829%
2021-06-16	37.1000	37.5400	36.8100	37.3100	+0.134%	152,964	+52.747%
2021-06-15	37.7500	38.2300	37.2500	37.2600	-1.298%	455,565	+52.952%
2021-06-14	37.7500	37.9300	37.1700	37.7500	+0.239%	665,234	+50.967%
2021-06-11	36.7700	37.7500	36.6400	37.6600	+2.420%	412,005	+51.328%
2021-06-10	36.9100	37.1178	36.6400	36.7700	-0.271%	293,089	+54.990%
2021-06-09	37.5200	37.9400	36.7800	36.8700	-1.496%	690,493	+54.570%
2021-06-08	36.9000	37.7000	36.9000	37.4300	+1.436%	630,311	+52.258%
2021-06-07	36.7600	36.9400	36.1700	36.9000	+0.354%	810,506	+54.444%
2021-06-04	36.4900	37.1700	36.3100	36.7700	+0.767%	759,085	+54.990%
2021-06-03	36.7500	36.7850	36.0500	36.4900	-0.869%	363,510	+56.180%
2021-06-02	37.5200	37.8200	36.6400	36.8100	-1.683%	354,322	+54.822%
2021-06-01	37.5900	38.2100	37.0800	37.4400	+0.161%	234,253	+52.217%
2021-05-28	37.7500	37.9700	37.3000	37.3800	-0.796%	214,494	+52.461%
2021-05-27	38.2500	38.2500	37.6700	37.6800	-0.659%	411,365	+51.247%
2021-05-26	37.8800	38.1200	37.4700	37.9300	+0.185%	293,313	+50.250%
2021-05-25	38.1300	38.8750	37.7900	37.8600	-0.079%	246,750	+50.528%
2021-05-24	38.1200	38.2600	37.7200	37.8900	+0.159%	240,457	+50.409%
2021-05-21	37.5600	38.1600	37.1600	37.8300	+1.803%	299,279	+50.648%
2021-05-20	37.0500	37.6400	36.9147	37.1600	+0.432%	259,415	+53.364%
2021-05-19	36.3700	37.2500	36.2450	37.0000	-0.296%	617,915	+54.027%
2021-05-18	37.9700	37.9800	37.0400	37.1100	-1.565%	307,535	+53.570%
2021-05-17	38.1900	38.2000	37.3500	37.7000	-2.103%	359,067	+51.167%
2021-05-14	38.5000	38.9800	37.9500	38.5100	+0.891%	399,489	+47.988%
2021-05-13	36.7000	38.5200	36.7000	38.1700	+4.204%	453,364	+49.306%
2021-05-12	36.9800	37.5900	36.2300	36.6300	-2.033%	334,941	+55.583%
2021-05-11	37.6300	38.1800	37.2000	37.3900	-2.883%	243,861	+52.420%
2021-05-10	38.6500	39.1500	37.7700	38.5000	-0.465%	367,930	+48.026%
2021-05-07	38.3500	39.1400	38.3500	38.6800	+1.389%	235,471	+47.337%
2021-05-06	37.9300	38.5200	37.2000	38.1500	-1.038%	462,865	+49.384%
2021-05-05	42.0000	43.1786	37.6100	38.5500	-16.811%	1,677,790	+47.834%
2021-05-04	47.6000	48.0000	46.2700	46.3400	-3.819%	262,414	+22.982%
2021-05-03	48.6500	49.1300	48.0200	48.1800	-0.783%	263,022	+18.286%
2021-04-30	49.2200	49.3900	48.5300	48.5600	-2.136%	209,839	+17.360%
2021-04-29	49.3900	49.9700	48.8800	49.6200	-0.301%	118,547	+14.853%
2021-04-28	49.2400	49.9700	49.0100	49.7700	+1.303%	126,797	+14.507%
2021-04-27	49.6900	49.6900	48.9000	49.1300	-0.727%	130,565	+15.998%
2021-04-26	49.2300	49.9200	49.2300	49.4900	+0.794%	139,985	+15.155%
2021-04-23	48.5800	49.5700	48.0500	49.1000	+1.551%	217,955	+16.069%
2021-04-22	47.9200	49.2300	47.9200	48.3500	+1.172%	209,350	+17.870%
2021-04-21	46.7100	47.8700	46.5000	47.7900	+2.246%	343,437	+19.251%
2021-04-20	47.2000	47.5000	46.4900	46.7400	-1.517%	326,944	+21.930%
2021-04-19	48.3000	48.3000	47.1200	47.4600	-1.800%	411,008	+20.080%
2021-04-16	49.3100	49.7100	48.2900	48.3300	-1.628%	224,166	+17.918%
2021-04-15	48.2300	49.3950	48.2300	49.1300	+2.718%	306,398	+15.998%
2021-04-14	47.1300	48.0900	46.7300	47.8300	+1.744%	155,514	+19.151%
2021-04-13	46.1300	47.3400	45.5200	47.0100	+1.402%	419,062	+21.230%
2021-04-12	46.1900	46.6500	45.6000	46.3600	+0.651%	320,814	+22.929%
2021-04-09	45.2900	46.1750	44.8000	46.0600	+1.566%	207,676	+23.730%
2021-04-08	45.5000	45.5200	44.9850	45.3500	+0.287%	208,092	+25.667%
2021-04-07	46.0000	46.1500	45.0600	45.2200	-1.994%	138,638	+26.028%
2021-04-06	46.0700	46.3500	45.4800	46.1400	-0.022%	328,576	+23.515%
2021-04-05	46.3800	46.6915	45.5850	46.1500	+0.065%	205,190	+23.489%
2021-04-01	45.4900	46.3000	45.3149	46.1200	+1.923%	525,782	+23.569%
2021-03-31	45.5600	46.5000	44.9400	45.2500	-0.898%	443,621	+25.945%
2021-03-30	45.5600	46.2700	44.6700	45.6600	-0.197%	323,950	+24.814%
2021-03-29	46.5100	47.4100	45.3800	45.7500	-1.971%	236,109	+24.568%
2021-03-26	44.7000	46.6700	43.7350	46.6700	+5.207%	451,317	+22.113%
2021-03-25	43.2700	44.7000	42.4700	44.3600	+1.696%	499,799	+28.472%
2021-03-24	44.8800	45.1050	43.6200	43.6200	-2.569%	401,654	+30.651%
2021-03-23	45.3500	45.7800	44.6400	44.7700	-1.885%	377,549	+27.295%
2021-03-22	46.2600	46.8200	45.3500	45.6300	-1.404%	274,166	+24.896%
2021-03-19	45.7500	46.9300	45.3000	46.2800	+1.070%	661,062	+23.142%
2021-03-18	46.8400	46.8400	45.7900	45.7900	-2.263%	201,306	+24.459%
2021-03-17	46.8000	47.3700	46.2200	46.8500	-0.552%	221,525	+21.644%
2021-03-16	47.7000	48.0300	46.8500	47.1100	-1.237%	144,442	+20.972%
2021-03-15	47.8700	48.1600	46.7200	47.7000	-0.955%	248,776	+19.476%
2021-03-12	48.4600	49.0800	47.8200	48.1600	-1.089%	261,886	+18.335%
2021-03-11	47.0500	48.7800	47.0300	48.6900	+4.913%	213,465	+17.047%
2021-03-10	47.1700	47.6100	46.4100	46.4100	-0.791%	164,005	+22.797%
2021-03-09	47.4700	48.7000	46.7800	46.7800	-0.932%	203,453	+21.826%
2021-03-08	45.5500	48.2800	45.4250	47.2200	+3.553%	395,351	+20.690%
2021-03-05	43.8900	45.6300	43.1500	45.6000	+5.069%	310,207	+24.978%
2021-03-04	43.8400	44.8600	43.1400	43.4000	-0.913%	421,538	+31.313%
2021-03-03	44.5000	44.5000	43.6400	43.8000	-1.329%	274,619	+30.114%
2021-03-02	44.5300	44.5300	43.7200	44.3900	-0.023%	417,459	+28.385%
2021-03-01	45.5400	45.6100	44.1900	44.4000	-1.070%	396,997	+28.356%
2021-02-26	46.4000	46.4000	44.7450	44.8800	-2.752%	328,972	+26.983%
2021-02-25	46.7300	47.7300	46.1400	46.1500	-1.220%	231,478	+23.489%
2021-02-24	46.6300	47.1700	45.3050	46.7200	+0.581%	465,415	+21.982%
2021-02-23	47.7000	47.9800	46.1400	46.4500	-2.906%	380,270	+22.691%
2021-02-22	48.1200	49.6200	47.6700	47.8400	-1.137%	376,253	+19.126%
2021-02-19	48.3700	48.6500	47.8500	48.3900	+0.498%	205,679	+17.772%
2021-02-18	47.3800	48.8700	47.3800	48.1500	+1.241%	249,987	+18.359%
2021-02-17	45.7400	47.6700	45.7100	47.5600	+3.313%	224,030	+19.828%
2021-02-16	45.5300	46.3050	44.8700	46.0350	+0.645%	259,143	+23.797%
2021-02-12	46.7900	46.7900	45.3650	45.7400	-2.223%	126,313	+24.596%
2021-02-11	47.2600	47.4699	46.0200	46.7800	-0.932%	248,213	+21.826%
2021-02-10	46.9700	47.7900	46.6600	47.2200	+0.639%	194,740	+20.690%
2021-02-09	47.2200	47.3100	45.4200	46.9200	-0.887%	349,616	+21.462%
2021-02-08	47.5300	49.4400	47.0400	47.3400	-0.042%	279,324	+20.384%
2021-02-05	47.1900	48.2800	46.4500	47.3600	+0.723%	171,941	+20.334%
2021-02-04	45.4100	47.6100	45.2950	47.0200	+3.614%	278,015	+21.204%
2021-02-03	43.0000	49.4600	43.0000	45.3800	-9.167%	498,777	+25.584%
2021-02-02	49.6800	49.9600	48.7594	49.9600	+1.524%	302,591	+14.071%
2021-02-01	48.2300	49.5200	47.8000	49.2100	+2.993%	170,039	+15.810%
2021-01-29	48.3800	48.9300	46.9950	47.7800	-1.748%	600,789	+19.276%
2021-01-28	48.2500	49.4800	44.8000	48.6300	+2.336%	278,925	+17.191%
2021-01-27	49.1400	49.2100	47.2500	47.5200	-4.922%	312,935	+19.928%
2021-01-26	51.2700	51.2700	49.7200	49.9800	-1.730%	188,260	+14.026%
2021-01-25	51.6500	51.6500	50.0350	50.8600	-1.606%	117,289	+12.053%
2021-01-22	51.9800	52.4200	50.8100	51.6900	-0.901%	210,063	+10.253%
2021-01-21	52.6400	52.9300	51.0000	52.1600	-0.648%	136,416	+9.260%
2021-01-20	53.0700	53.6800	52.1900	52.5000	-0.398%	178,121	+8.552%
2021-01-19	53.2100	53.5200	52.2900	52.7100	+0.228%	131,780	+8.120%
2021-01-15	52.9700	53.5600	51.7600	52.5900	-1.425%	173,692	+8.367%
2021-01-14	53.9300	55.0920	53.0400	53.3500	-0.596%	166,006	+6.823%
2021-01-13	53.8600	54.8400	53.5900	53.6700	-0.519%	177,757	+6.186%
2021-01-12	54.6100	54.9600	53.1700	53.9500	-0.809%	157,280	+5.635%
2021-01-11	53.4000	54.4700	53.1700	54.3900	+0.984%	114,987	+4.780%
2021-01-08	54.2200	54.6000	53.1000	53.8600	+0.167%	205,009	+5.811%
2021-01-07	53.0300	53.9400	52.6700	53.7700	+1.992%	139,016	+5.988%
2021-01-06	51.3400	53.0900	50.3000	52.7200	+3.130%	308,512	+8.099%
2021-01-05	52.0100	52.8050	50.8200	51.1200	-1.937%	256,573	+11.483%
2021-01-04	53.0600	53.7900	50.7200	52.1300	-1.157%	331,685	+9.323%
2020-12-31	52.6400	53.1000	52.0500	52.7400	+0.209%	204,594	+8.058%
2020-12-30	51.5500	53.0200	51.5500	52.6300	+1.819%	140,760	+8.284%
2020-12-29	51.4500	51.8100	51.0700	51.6900	+0.466%	273,892	+10.253%
2020-12-28	51.3000	51.8500	50.0001	51.4500	+1.339%	231,439	+10.768%
2020-12-24	50.0600	51.4700	50.0600	50.7700	+1.520%	52,340	+12.251%
2020-12-23	49.0100	50.1400	48.9000	50.0100	+2.669%	190,463	+13.957%
2020-12-22	48.3700	49.0300	47.8500	48.7100	+0.870%	168,320	+16.999%
2020-12-21	48.2900	49.0900	47.7050	48.2900	-1.790%	230,398	+18.016%
2020-12-18	50.5500	51.5100	49.0000	49.1700	-2.382%	716,453	+15.904%
2020-12-17	48.6600	50.4300	48.6600	50.3700	+3.493%	230,887	+13.143%
2020-12-16	49.6200	49.7900	48.4800	48.6700	-2.132%	214,445	+17.095%
2020-12-15	50.2500	50.4400	49.2600	49.7300	-0.739%	186,409	+14.599%
2020-12-14	49.5400	50.2700	49.3650	50.1000	+1.685%	281,880	+13.752%
2020-12-11	49.6000	49.7800	48.2900	49.2700	-1.774%	215,390	+15.669%
2020-12-10	49.8800	50.6610	49.2400	50.1600	-0.219%	161,518	+13.616%
2020-12-09	50.3300	50.9200	49.2600	50.2700	+0.600%	239,051	+13.368%
2020-12-08	49.1400	50.2950	49.0000	49.9700	+1.072%	300,485	+14.048%
2020-12-07	49.4800	50.1300	49.0200	49.4400	-0.121%	291,480	+15.271%
2020-12-04	47.6800	49.7400	47.6800	49.5000	+4.254%	198,528	+15.131%
2020-12-03	46.7900	47.8600	46.7900	47.4800	+1.801%	186,800	+20.029%
2020-12-02	46.5000	46.8500	46.0000	46.6400	+0.280%	302,972	+22.191%
2020-12-01	46.1600	46.7300	45.3600	46.5100	+1.906%	193,947	+22.533%
2020-11-30	46.4700	46.4700	45.2200	45.6400	-2.039%	243,773	+24.869%
2020-11-27	46.3800	46.7400	46.1700	46.5900	+0.496%	85,190	+22.322%
2020-11-25	46.5500	47.1500	45.9600	46.3600	-0.664%	265,776	+22.929%
2020-11-24	45.5500	46.7900	45.2200	46.6700	+3.711%	308,590	+22.113%
2020-11-23	45.0000	45.6400	43.9000	45.0000	+0.829%	269,180	+26.644%