PBCT
People's United Financial Inc
stockNASDAQ
InactiveApr 1, 2022
19.41USD-2.901%(-0.58)127,451,387
PBCT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-04-01 | 20.31 | 20.39 | 19.34 | 19.41 | -2.901% | 127,451,387 | 0.000% |
| 2022-03-31 | 20.25 | 20.49 | 19.83 | 19.99 | -1.624% | 19,634,942 | -2.901% |
| 2022-03-30 | 21.25 | 21.34 | 20.00 | 20.32 | -5.312% | 11,025,524 | -4.478% |
| 2022-03-29 | 21.41 | 21.66 | 21.22 | 21.46 | +1.322% | 2,830,565 | -9.553% |
| 2022-03-28 | 21.33 | 21.42 | 20.77 | 21.18 | -2.080% | 3,840,904 | -8.357% |
| 2022-03-25 | 21.19 | 21.71 | 21.19 | 21.63 | +2.173% | 3,460,618 | -10.264% |
| 2022-03-24 | 21.24 | 21.35 | 21.01 | 21.17 | +0.427% | 3,698,333 | -8.314% |
| 2022-03-23 | 21.69 | 21.69 | 21.06 | 21.08 | -2.902% | 4,195,564 | -7.922% |
| 2022-03-22 | 21.53 | 21.98 | 21.46 | 21.71 | +1.973% | 4,691,151 | -10.594% |
| 2022-03-21 | 21.19 | 21.61 | 21.06 | 21.29 | +0.996% | 4,467,679 | -8.830% |
| 2022-03-18 | 21.03 | 21.21 | 20.40 | 21.08 | -0.047% | 11,325,457 | -7.922% |
| 2022-03-17 | 21.06 | 21.21 | 20.57 | 21.09 | -1.356% | 3,548,474 | -7.966% |
| 2022-03-16 | 20.80 | 21.39 | 20.77 | 21.38 | +3.686% | 4,975,385 | -9.214% |
| 2022-03-15 | 20.72 | 20.82 | 20.25 | 20.62 | -0.048% | 3,561,348 | -5.868% |
| 2022-03-14 | 20.50 | 20.95 | 20.37 | 20.63 | +1.576% | 5,436,668 | -5.914% |
| 2022-03-11 | 20.53 | 21.00 | 20.29 | 20.31 | -0.782% | 3,299,390 | -4.431% |
| 2022-03-10 | 20.17 | 20.66 | 20.05 | 20.47 | +0.392% | 4,927,165 | -5.178% |
| 2022-03-09 | 20.38 | 20.89 | 20.24 | 20.39 | +2.980% | 5,770,874 | -4.806% |
| 2022-03-08 | 20.31 | 20.62 | 19.66 | 19.80 | -1.345% | 9,248,078 | -1.970% |
| 2022-03-07 | 20.33 | 21.05 | 20.06 | 20.07 | -0.791% | 9,052,004 | -3.288% |
| 2022-03-04 | 20.30 | 20.30 | 19.78 | 20.23 | -2.647% | 3,943,695 | -4.053% |
| 2022-03-03 | 20.66 | 20.80 | 20.32 | 20.78 | +1.168% | 3,418,318 | -6.593% |
| 2022-03-02 | 19.58 | 20.73 | 19.58 | 20.54 | +5.713% | 5,878,154 | -5.501% |
| 2022-03-01 | 20.77 | 20.91 | 19.25 | 19.43 | -7.827% | 8,533,248 | -0.103% |
| 2022-02-28 | 20.59 | 21.09 | 20.43 | 21.08 | -0.425% | 4,847,569 | -7.922% |
| 2022-02-25 | 20.09 | 21.19 | 19.97 | 21.17 | +6.115% | 3,520,019 | -8.314% |
| 2022-02-24 | 19.93 | 20.01 | 19.14 | 19.95 | -3.763% | 6,761,733 | -2.707% |
| 2022-02-23 | 21.10 | 21.31 | 20.61 | 20.73 | -1.239% | 4,895,602 | -6.368% |
| 2022-02-22 | 20.63 | 21.20 | 20.54 | 20.99 | +1.108% | 5,837,199 | -7.527% |
| 2022-02-18 | 20.72 | 21.04 | 20.68 | 20.76 | -0.288% | 3,669,436 | -6.503% |
| 2022-02-17 | 21.15 | 21.15 | 20.71 | 20.82 | -2.437% | 2,231,341 | -6.772% |
| 2022-02-16 | 20.96 | 21.41 | 20.93 | 21.34 | +0.851% | 2,514,997 | -9.044% |
| 2022-02-15 | 20.97 | 21.24 | 20.90 | 21.16 | +2.124% | 3,062,917 | -8.270% |
| 2022-02-14 | 20.85 | 21.20 | 20.58 | 20.72 | -1.145% | 3,226,859 | -6.322% |
| 2022-02-11 | 20.84 | 21.50 | 20.81 | 20.96 | -0.475% | 4,667,338 | -7.395% |
| 2022-02-10 | 21.06 | 21.46 | 20.98 | 21.06 | +0.286% | 5,540,254 | -7.835% |
| 2022-02-09 | 21.32 | 21.33 | 20.93 | 21.00 | -1.176% | 3,137,694 | -7.571% |
| 2022-02-08 | 20.94 | 21.31 | 20.78 | 21.25 | +3.205% | 6,054,678 | -8.659% |
| 2022-02-07 | 20.58 | 20.76 | 20.31 | 20.59 | 0.000% | 3,662,235 | -5.731% |
| 2022-02-04 | 19.97 | 20.72 | 19.97 | 20.59 | +3.260% | 4,099,350 | -5.731% |
| 2022-02-03 | 19.80 | 20.07 | 19.58 | 19.94 | +1.013% | 6,474,772 | -2.658% |
| 2022-02-02 | 19.55 | 19.82 | 19.40 | 19.74 | +0.407% | 5,357,261 | -1.672% |
| 2022-02-01 | 19.32 | 19.69 | 19.24 | 19.66 | +1.445% | 5,093,397 | -1.272% |
| 2022-01-31 | 19.17 | 19.39 | 18.88 | 19.38 | -1.424% | 7,017,383 | +0.155% |
| 2022-01-28 | 19.22 | 19.68 | 19.03 | 19.66 | +2.024% | 4,784,930 | -1.272% |
| 2022-01-27 | 19.31 | 19.86 | 19.12 | 19.27 | +0.574% | 4,390,131 | +0.727% |
| 2022-01-26 | 19.14 | 19.29 | 18.78 | 19.16 | +1.537% | 5,871,799 | +1.305% |
| 2022-01-25 | 19.05 | 19.12 | 18.50 | 18.87 | -1.821% | 7,483,589 | +2.862% |
| 2022-01-24 | 18.27 | 19.28 | 17.98 | 19.22 | +3.724% | 7,070,131 | +0.989% |
| 2022-01-21 | 19.17 | 19.18 | 18.37 | 18.53 | -3.990% | 5,060,245 | +4.749% |
| 2022-01-20 | 20.44 | 20.88 | 19.24 | 19.30 | -5.160% | 4,778,871 | +0.570% |
| 2022-01-19 | 21.12 | 21.12 | 20.34 | 20.35 | -3.555% | 5,194,832 | -4.619% |
| 2022-01-18 | 21.44 | 21.60 | 20.97 | 21.10 | -1.494% | 4,489,586 | -8.009% |
| 2022-01-14 | 20.86 | 21.44 | 20.72 | 21.42 | +1.133% | 4,291,398 | -9.384% |
| 2022-01-13 | 20.77 | 21.28 | 20.77 | 21.18 | +2.269% | 4,536,513 | -8.357% |
| 2022-01-12 | 20.55 | 20.78 | 20.52 | 20.71 | +0.779% | 3,867,298 | -6.277% |
| 2022-01-11 | 20.41 | 20.59 | 20.17 | 20.55 | +1.232% | 3,505,448 | -5.547% |
| 2022-01-10 | 20.50 | 20.71 | 20.09 | 20.30 | -0.441% | 7,124,619 | -4.384% |
| 2022-01-07 | 20.00 | 20.43 | 19.73 | 20.39 | +2.617% | 5,081,414 | -4.806% |
| 2022-01-06 | 19.46 | 20.09 | 19.42 | 19.87 | +3.977% | 5,456,701 | -2.315% |
| 2022-01-05 | 19.14 | 19.42 | 19.03 | 19.11 | +0.632% | 6,419,468 | +1.570% |
| 2022-01-04 | 18.50 | 19.22 | 18.50 | 18.99 | +3.827% | 5,491,993 | +2.212% |
| 2022-01-03 | 18.00 | 18.37 | 17.98 | 18.29 | +2.637% | 4,486,886 | +6.124% |
| 2021-12-31 | 17.61 | 17.90 | 17.61 | 17.82 | +0.678% | 2,348,048 | +8.923% |
| 2021-12-30 | 17.86 | 18.05 | 17.66 | 17.70 | -1.007% | 2,746,946 | +9.661% |
| 2021-12-29 | 18.01 | 18.01 | 17.81 | 17.88 | -0.112% | 1,573,440 | +8.557% |
| 2021-12-28 | 17.75 | 17.98 | 17.74 | 17.90 | +0.449% | 2,426,009 | +8.436% |
| 2021-12-27 | 17.42 | 17.83 | 17.30 | 17.82 | +2.120% | 1,628,088 | +8.923% |
| 2021-12-23 | 17.37 | 17.57 | 17.35 | 17.45 | +1.336% | 1,984,230 | +11.232% |
| 2021-12-22 | 16.95 | 17.33 | 16.95 | 17.22 | +0.702% | 2,455,873 | +12.718% |
| 2021-12-21 | 16.72 | 17.15 | 16.72 | 17.10 | +3.199% | 2,585,172 | +13.509% |
| 2021-12-20 | 16.62 | 16.66 | 16.20 | 16.57 | -1.193% | 4,425,836 | +17.139% |
| 2021-12-17 | 17.52 | 17.57 | 16.75 | 16.77 | -4.608% | 9,070,145 | +15.742% |
| 2021-12-16 | 17.64 | 18.01 | 17.50 | 17.58 | +1.093% | 3,976,958 | +10.410% |
| 2021-12-15 | 17.36 | 17.50 | 17.16 | 17.39 | +1.046% | 3,672,239 | +11.616% |
| 2021-12-14 | 17.04 | 17.46 | 17.02 | 17.21 | +1.176% | 5,618,289 | +12.783% |
| 2021-12-13 | 17.57 | 17.57 | 16.99 | 17.01 | -3.571% | 3,550,719 | +14.109% |
| 2021-12-10 | 17.83 | 17.86 | 17.45 | 17.64 | -0.226% | 2,433,591 | +10.034% |
| 2021-12-09 | 17.55 | 17.82 | 17.44 | 17.68 | -0.057% | 3,009,658 | +9.785% |
| 2021-12-08 | 17.69 | 17.82 | 17.55 | 17.69 | +0.397% | 2,286,266 | +9.723% |
| 2021-12-07 | 17.68 | 17.84 | 17.52 | 17.62 | +0.686% | 2,927,119 | +10.159% |
| 2021-12-06 | 17.29 | 17.81 | 17.29 | 17.50 | +2.941% | 4,700,017 | +10.914% |
| 2021-12-03 | 17.40 | 17.43 | 16.87 | 17.00 | -2.411% | 4,788,946 | +14.176% |
| 2021-12-02 | 16.83 | 17.62 | 16.66 | 17.42 | +4.688% | 5,345,526 | +11.424% |
| 2021-12-01 | 17.37 | 17.70 | 16.63 | 16.64 | -2.347% | 5,417,984 | +16.647% |
| 2021-11-30 | 17.44 | 17.54 | 16.90 | 17.04 | -3.892% | 7,753,537 | +13.908% |
| 2021-11-29 | 18.16 | 18.17 | 17.57 | 17.73 | -0.505% | 5,509,059 | +9.475% |
| 2021-11-26 | 17.95 | 18.10 | 17.54 | 17.82 | -4.859% | 3,683,789 | +8.923% |
| 2021-11-24 | 18.84 | 18.94 | 18.59 | 18.73 | -0.531% | 2,498,311 | +3.631% |
| 2021-11-23 | 18.85 | 18.93 | 18.73 | 18.83 | +0.588% | 3,786,548 | +3.080% |
| 2021-11-22 | 18.36 | 18.89 | 18.36 | 18.72 | +3.140% | 5,823,446 | +3.686% |
| 2021-11-19 | 18.09 | 18.34 | 17.84 | 18.15 | -1.573% | 3,755,748 | +6.942% |
| 2021-11-18 | 18.68 | 18.80 | 18.30 | 18.44 | -1.020% | 7,123,467 | +5.260% |
| 2021-11-17 | 18.47 | 18.67 | 18.32 | 18.63 | +0.431% | 3,687,079 | +4.187% |
| 2021-11-16 | 18.52 | 18.68 | 18.39 | 18.55 | 0.000% | 4,276,123 | +4.636% |
| 2021-11-15 | 18.55 | 18.76 | 18.45 | 18.55 | +0.488% | 3,756,880 | +4.636% |
| 2021-11-12 | 18.36 | 18.58 | 18.23 | 18.46 | +0.326% | 5,006,800 | +5.146% |
| 2021-11-11 | 18.05 | 18.47 | 18.02 | 18.40 | +1.770% | 4,768,746 | +5.489% |
| 2021-11-10 | 17.89 | 18.19 | 17.89 | 18.08 | +1.006% | 4,604,546 | +7.356% |
| 2021-11-09 | 18.01 | 18.03 | 17.75 | 17.90 | -1.214% | 6,327,378 | +8.436% |
| 2021-11-08 | 18.07 | 18.24 | 17.96 | 18.12 | +0.835% | 7,775,229 | +7.119% |
| 2021-11-05 | 18.06 | 18.24 | 17.85 | 17.97 | +0.391% | 5,536,666 | +8.013% |
| 2021-11-04 | 18.47 | 18.47 | 17.77 | 17.90 | -3.660% | 6,347,455 | +8.436% |
| 2021-11-03 | 17.78 | 18.60 | 17.69 | 18.58 | +4.265% | 5,805,004 | +4.467% |
| 2021-11-02 | 17.65 | 17.95 | 17.61 | 17.82 | +0.564% | 5,606,405 | +8.923% |
| 2021-11-01 | 17.32 | 17.78 | 17.26 | 17.72 | +3.505% | 6,657,823 | +9.537% |
| 2021-10-29 | 17.30 | 17.36 | 17.05 | 17.12 | -1.553% | 22,728,301 | +13.376% |
| 2021-10-28 | 17.54 | 17.60 | 17.27 | 17.39 | -0.515% | 6,083,384 | +11.616% |
| 2021-10-27 | 18.07 | 18.09 | 17.43 | 17.48 | -3.903% | 6,579,929 | +11.041% |
| 2021-10-26 | 18.62 | 18.71 | 18.16 | 18.19 | -2.414% | 3,684,004 | +6.707% |
| 2021-10-25 | 18.75 | 18.82 | 18.51 | 18.64 | -0.427% | 5,331,133 | +4.131% |
| 2021-10-22 | 18.68 | 19.05 | 18.54 | 18.72 | +0.107% | 4,903,569 | +3.686% |
| 2021-10-21 | 18.66 | 18.82 | 18.30 | 18.70 | -0.585% | 5,318,980 | +3.797% |
| 2021-10-20 | 17.77 | 18.83 | 17.72 | 18.81 | +5.853% | 4,115,235 | +3.190% |
| 2021-10-19 | 17.71 | 17.81 | 17.56 | 17.77 | +0.509% | 3,132,252 | +9.229% |
| 2021-10-18 | 17.64 | 17.89 | 17.61 | 17.68 | -0.282% | 2,574,253 | +9.785% |
| 2021-10-15 | 17.90 | 18.00 | 17.63 | 17.73 | 0.000% | 2,453,125 | +9.475% |
| 2021-10-14 | 17.65 | 17.76 | 17.48 | 17.73 | +1.372% | 2,876,112 | +9.475% |
| 2021-10-13 | 17.60 | 17.61 | 17.09 | 17.49 | -1.019% | 2,211,585 | +10.978% |
| 2021-10-12 | 17.65 | 17.81 | 17.56 | 17.67 | -0.395% | 2,235,878 | +9.847% |
| 2021-10-11 | 18.15 | 18.18 | 17.72 | 17.74 | -1.390% | 1,436,834 | +9.414% |
| 2021-10-08 | 17.92 | 18.16 | 17.86 | 17.99 | +0.167% | 2,509,399 | +7.893% |
| 2021-10-07 | 18.00 | 18.10 | 17.87 | 17.96 | +0.956% | 1,910,698 | +8.073% |
| 2021-10-06 | 17.76 | 17.82 | 17.35 | 17.79 | -0.836% | 3,846,487 | +9.106% |
| 2021-10-05 | 18.03 | 18.26 | 17.91 | 17.94 | +0.112% | 2,362,018 | +8.194% |
| 2021-10-04 | 17.82 | 18.16 | 17.80 | 17.92 | +0.505% | 3,752,015 | +8.315% |
| 2021-10-01 | 17.56 | 18.00 | 17.51 | 17.83 | +2.061% | 3,555,100 | +8.861% |
| 2021-09-30 | 18.00 | 18.08 | 17.40 | 17.47 | -2.348% | 7,402,120 | +11.105% |
| 2021-09-29 | 17.58 | 18.00 | 17.49 | 17.89 | +1.648% | 3,068,329 | +8.496% |
| 2021-09-28 | 17.75 | 17.85 | 17.49 | 17.60 | -0.396% | 5,895,326 | +10.284% |
| 2021-09-27 | 16.96 | 17.84 | 16.90 | 17.67 | +5.619% | 4,916,565 | +9.847% |
| 2021-09-24 | 16.57 | 16.88 | 16.56 | 16.73 | +0.783% | 2,038,835 | +16.019% |
| 2021-09-23 | 16.08 | 16.75 | 16.06 | 16.60 | +4.206% | 2,257,482 | +16.928% |
| 2021-09-22 | 15.81 | 16.10 | 15.71 | 15.93 | +2.246% | 2,357,169 | +21.846% |
| 2021-09-21 | 15.66 | 15.78 | 15.47 | 15.58 | -0.256% | 3,592,100 | +24.583% |
| 2021-09-20 | 15.58 | 15.65 | 15.33 | 15.62 | -2.497% | 3,903,509 | +24.264% |
| 2021-09-17 | 15.99 | 16.25 | 15.94 | 16.02 | -0.373% | 8,585,358 | +21.161% |
| 2021-09-16 | 16.15 | 16.32 | 16.00 | 16.08 | -0.124% | 3,136,330 | +20.709% |
| 2021-09-15 | 15.65 | 16.20 | 15.65 | 16.10 | +2.613% | 3,092,569 | +20.559% |
| 2021-09-14 | 16.16 | 16.21 | 15.63 | 15.69 | -2.788% | 2,772,390 | +23.709% |
| 2021-09-13 | 16.15 | 16.35 | 16.06 | 16.14 | +0.938% | 3,559,269 | +20.260% |
| 2021-09-10 | 16.25 | 16.31 | 15.96 | 15.99 | -1.052% | 2,133,188 | +21.388% |
| 2021-09-09 | 16.11 | 16.39 | 16.04 | 16.16 | +0.062% | 2,852,464 | +20.111% |
| 2021-09-08 | 16.24 | 16.32 | 16.06 | 16.15 | -0.738% | 4,480,585 | +20.186% |
| 2021-09-07 | 16.33 | 16.56 | 16.16 | 16.27 | -0.367% | 4,739,359 | +19.299% |
| 2021-09-03 | 16.46 | 16.54 | 16.21 | 16.33 | -0.548% | 3,297,100 | +18.861% |
| 2021-09-02 | 16.35 | 16.50 | 16.31 | 16.42 | +0.428% | 8,329,856 | +18.210% |
| 2021-09-01 | 16.44 | 16.48 | 16.22 | 16.35 | -0.487% | 3,393,988 | +18.716% |
| 2021-08-31 | 16.29 | 16.51 | 16.21 | 16.43 | +0.736% | 4,691,291 | +18.138% |
| 2021-08-30 | 16.63 | 16.65 | 16.23 | 16.31 | -1.865% | 1,857,196 | +19.007% |
| 2021-08-27 | 16.36 | 16.66 | 16.30 | 16.62 | +1.776% | 1,600,903 | +16.787% |
| 2021-08-26 | 16.50 | 16.55 | 16.29 | 16.33 | -0.910% | 1,857,007 | +18.861% |
| 2021-08-25 | 16.27 | 16.59 | 16.15 | 16.48 | +1.854% | 2,410,125 | +17.779% |
| 2021-08-24 | 16.07 | 16.25 | 15.97 | 16.18 | +1.252% | 2,240,216 | +19.963% |
| 2021-08-23 | 15.92 | 16.04 | 15.87 | 15.98 | +1.011% | 1,673,734 | +21.464% |
| 2021-08-20 | 15.63 | 15.83 | 15.56 | 15.82 | +0.957% | 1,720,716 | +22.693% |
| 2021-08-19 | 15.72 | 15.84 | 15.52 | 15.67 | -1.322% | 2,281,714 | +23.867% |
| 2021-08-18 | 15.95 | 16.23 | 15.85 | 15.88 | -1.059% | 1,686,958 | +22.229% |
| 2021-08-17 | 16.12 | 16.23 | 15.87 | 16.05 | -0.987% | 2,194,653 | +20.935% |
| 2021-08-16 | 16.29 | 16.41 | 16.06 | 16.21 | -0.977% | 2,790,778 | +19.741% |
| 2021-08-13 | 16.59 | 16.59 | 16.32 | 16.37 | -1.445% | 1,554,510 | +18.571% |
| 2021-08-12 | 16.77 | 16.83 | 16.52 | 16.61 | -0.598% | 1,375,951 | +16.857% |
| 2021-08-11 | 16.37 | 16.72 | 16.23 | 16.71 | +1.952% | 2,562,358 | +16.158% |
| 2021-08-10 | 16.15 | 16.48 | 16.09 | 16.39 | +1.110% | 2,238,215 | +18.426% |
| 2021-08-09 | 16.17 | 16.42 | 15.97 | 16.21 | -0.246% | 2,584,413 | +19.741% |
| 2021-08-06 | 16.05 | 16.47 | 15.95 | 16.25 | +2.848% | 2,341,332 | +19.446% |
| 2021-08-05 | 15.74 | 15.81 | 15.63 | 15.80 | +1.023% | 2,347,036 | +22.848% |
| 2021-08-04 | 15.71 | 15.93 | 15.62 | 15.64 | -1.944% | 2,508,956 | +24.105% |
| 2021-08-03 | 15.74 | 16.05 | 15.38 | 15.95 | +2.047% | 3,152,963 | +21.693% |
| 2021-08-02 | 15.78 | 16.17 | 15.63 | 15.63 | -0.446% | 3,993,967 | +24.184% |
| 2021-07-30 | 15.84 | 16.05 | 15.59 | 15.70 | -1.071% | 18,734,954 | +23.631% |
| 2021-07-29 | 15.95 | 16.06 | 15.72 | 15.87 | -0.377% | 4,182,108 | +22.306% |
| 2021-07-28 | 16.01 | 16.14 | 15.69 | 15.93 | -0.063% | 3,068,744 | +21.846% |
| 2021-07-27 | 15.69 | 16.08 | 15.52 | 15.94 | +1.529% | 3,844,661 | +21.769% |
| 2021-07-26 | 15.30 | 15.75 | 15.29 | 15.70 | +2.883% | 4,640,156 | +23.631% |
| 2021-07-23 | 15.49 | 15.61 | 15.19 | 15.26 | -0.065% | 3,119,121 | +27.195% |
| 2021-07-22 | 15.71 | 15.78 | 15.19 | 15.27 | -3.354% | 3,829,513 | +27.112% |
| 2021-07-21 | 15.65 | 15.93 | 15.60 | 15.80 | +0.190% | 4,487,267 | +22.848% |
| 2021-07-20 | 15.25 | 16.07 | 15.21 | 15.77 | +3.139% | 3,479,701 | +23.082% |
| 2021-07-19 | 15.69 | 15.81 | 15.18 | 15.29 | -4.616% | 5,224,405 | +26.946% |
| 2021-07-16 | 16.69 | 16.72 | 15.99 | 16.03 | -3.550% | 2,150,739 | +21.085% |
| 2021-07-15 | 16.18 | 16.71 | 16.16 | 16.62 | +0.972% | 3,734,692 | +16.787% |
| 2021-07-14 | 16.51 | 16.72 | 16.17 | 16.46 | -0.121% | 2,699,022 | +17.922% |
| 2021-07-13 | 16.67 | 16.71 | 16.40 | 16.48 | -1.435% | 2,691,203 | +17.779% |
| 2021-07-12 | 16.46 | 16.86 | 16.35 | 16.72 | +0.120% | 3,400,165 | +16.089% |
| 2021-07-09 | 16.50 | 16.72 | 16.36 | 16.70 | +3.727% | 4,064,588 | +16.228% |
| 2021-07-08 | 16.44 | 16.44 | 16.03 | 16.10 | -2.895% | 3,286,885 | +20.559% |
| 2021-07-07 | 16.62 | 16.83 | 16.54 | 16.58 | -1.015% | 4,389,493 | +17.069% |
| 2021-07-06 | 17.11 | 17.14 | 16.62 | 16.75 | -2.673% | 4,141,665 | +15.881% |
| 2021-07-02 | 17.33 | 17.41 | 17.17 | 17.21 | -1.092% | 1,792,860 | +12.783% |
| 2021-07-01 | 17.20 | 17.43 | 17.19 | 17.40 | +1.517% | 2,378,522 | +11.552% |
| 2021-06-30 | 17.13 | 17.31 | 17.06 | 17.14 | -0.407% | 2,785,994 | +13.244% |
| 2021-06-29 | 17.50 | 17.62 | 17.14 | 17.21 | -0.921% | 2,612,812 | +12.783% |
| 2021-06-28 | 17.70 | 17.75 | 17.21 | 17.37 | -2.744% | 2,931,489 | +11.744% |
| 2021-06-25 | 17.53 | 18.08 | 17.43 | 17.86 | +2.526% | 5,241,439 | +8.679% |
| 2021-06-24 | 17.33 | 17.51 | 17.10 | 17.42 | +1.161% | 2,091,419 | +11.424% |
| 2021-06-23 | 17.46 | 17.46 | 17.21 | 17.22 | -0.290% | 2,165,514 | +12.718% |
| 2021-06-22 | 17.35 | 17.42 | 17.17 | 17.27 | -0.576% | 2,628,881 | +12.391% |
| 2021-06-21 | 17.03 | 17.47 | 16.95 | 17.37 | +3.086% | 4,504,940 | +11.744% |
| 2021-06-18 | 17.18 | 17.26 | 16.75 | 16.85 | -3.105% | 9,114,816 | +15.193% |
| 2021-06-17 | 18.50 | 18.55 | 17.36 | 17.39 | -5.745% | 4,160,493 | +11.616% |
| 2021-06-16 | 18.07 | 18.55 | 17.88 | 18.45 | +1.151% | 2,588,200 | +5.203% |
| 2021-06-15 | 18.06 | 18.35 | 17.90 | 18.24 | +1.333% | 3,807,804 | +6.414% |
| 2021-06-14 | 18.25 | 18.35 | 17.86 | 18.00 | -1.586% | 3,989,530 | +7.833% |
| 2021-06-11 | 18.24 | 18.36 | 18.18 | 18.29 | +0.883% | 2,660,852 | +6.124% |
| 2021-06-10 | 18.77 | 18.85 | 18.11 | 18.13 | -2.422% | 3,094,030 | +7.060% |
| 2021-06-09 | 18.78 | 18.78 | 18.53 | 18.58 | -1.953% | 2,271,245 | +4.467% |
| 2021-06-08 | 18.72 | 19.00 | 18.47 | 18.95 | +0.584% | 2,671,527 | +2.427% |
| 2021-06-07 | 19.04 | 19.09 | 18.72 | 18.84 | -0.946% | 1,646,251 | +3.025% |
| 2021-06-04 | 19.22 | 19.22 | 18.84 | 19.02 | -0.834% | 2,421,166 | +2.050% |
| 2021-06-03 | 19.11 | 19.35 | 19.03 | 19.18 | +0.314% | 2,430,440 | +1.199% |
| 2021-06-02 | 19.08 | 19.22 | 18.87 | 19.12 | +0.210% | 3,567,172 | +1.517% |
| 2021-06-01 | 18.94 | 19.26 | 18.92 | 19.08 | +0.899% | 3,321,231 | +1.730% |
| 2021-05-28 | 18.65 | 18.96 | 18.54 | 18.91 | +0.853% | 2,189,350 | +2.644% |
| 2021-05-27 | 18.59 | 18.86 | 18.59 | 18.75 | +1.516% | 1,991,391 | +3.520% |
| 2021-05-26 | 18.40 | 18.52 | 18.32 | 18.47 | +0.764% | 1,572,561 | +5.089% |
| 2021-05-25 | 18.85 | 19.04 | 18.29 | 18.33 | -2.862% | 2,614,724 | +5.892% |
| 2021-05-24 | 19.15 | 19.15 | 18.76 | 18.87 | -0.893% | 1,958,649 | +2.862% |
| 2021-05-21 | 18.88 | 19.13 | 18.84 | 19.04 | +1.223% | 2,414,442 | +1.943% |
| 2021-05-20 | 18.83 | 19.00 | 18.65 | 18.81 | -0.686% | 1,914,900 | +3.190% |
| 2021-05-19 | 18.96 | 19.00 | 18.54 | 18.94 | -0.890% | 2,539,446 | +2.482% |
| 2021-05-18 | 19.31 | 19.62 | 19.10 | 19.11 | -1.546% | 2,664,559 | +1.570% |
| 2021-05-17 | 19.20 | 19.47 | 19.17 | 19.41 | +0.310% | 3,759,088 | 0.000% |
| 2021-05-14 | 19.03 | 19.41 | 19.01 | 19.35 | +1.682% | 3,097,135 | +0.310% |
| 2021-05-13 | 18.18 | 19.12 | 18.12 | 19.03 | +4.103% | 3,147,396 | +1.997% |
| 2021-05-12 | 18.89 | 19.11 | 18.23 | 18.28 | -2.559% | 3,569,044 | +6.182% |
| 2021-05-11 | 18.67 | 19.19 | 18.65 | 18.76 | -0.636% | 3,580,803 | +3.465% |
| 2021-05-10 | 19.02 | 19.28 | 18.86 | 18.88 | -0.211% | 5,323,311 | +2.807% |
| 2021-05-07 | 18.43 | 18.96 | 18.34 | 18.92 | +0.478% | 3,528,629 | +2.590% |
| 2021-05-06 | 18.76 | 18.84 | 18.45 | 18.83 | +0.857% | 2,455,753 | +3.080% |
| 2021-05-05 | 18.54 | 18.72 | 18.27 | 18.67 | +0.919% | 4,330,624 | +3.964% |
| 2021-05-04 | 18.14 | 18.51 | 17.90 | 18.50 | +2.041% | 4,931,858 | +4.919% |
| 2021-05-03 | 18.37 | 18.41 | 18.10 | 18.13 | 0.000% | 6,102,328 | +7.060% |
| 2021-04-30 | 18.15 | 18.52 | 18.11 | 18.13 | -3.048% | 24,211,660 | +7.060% |
| 2021-04-29 | 18.48 | 18.72 | 18.41 | 18.70 | +2.298% | 3,348,481 | +3.797% |
| 2021-04-28 | 18.23 | 18.49 | 18.17 | 18.28 | +0.110% | 3,729,794 | +6.182% |
| 2021-04-27 | 18.13 | 18.28 | 18.01 | 18.26 | +0.440% | 4,130,513 | +6.298% |
| 2021-04-26 | 18.05 | 18.20 | 17.96 | 18.18 | +1.564% | 4,503,664 | +6.766% |
| 2021-04-23 | 17.42 | 17.91 | 17.26 | 17.90 | +3.200% | 6,712,538 | +8.436% |
| 2021-04-22 | 17.77 | 17.82 | 17.34 | 17.34 | -2.556% | 7,371,690 | +11.905% |
| 2021-04-21 | 17.39 | 17.84 | 17.18 | 17.80 | +2.535% | 3,266,948 | +9.045% |
| 2021-04-20 | 17.91 | 18.03 | 17.36 | 17.36 | -3.769% | 4,339,129 | +11.809% |
| 2021-04-19 | 17.94 | 18.12 | 17.75 | 18.04 | +1.008% | 5,944,816 | +7.594% |
| 2021-04-16 | 18.10 | 18.29 | 17.85 | 17.86 | -0.279% | 3,816,933 | +8.679% |
| 2021-04-15 | 18.07 | 18.09 | 17.62 | 17.91 | -0.776% | 3,648,366 | +8.375% |
| 2021-04-14 | 17.91 | 18.29 | 17.91 | 18.05 | +0.501% | 3,986,459 | +7.535% |
| 2021-04-13 | 17.96 | 18.06 | 17.81 | 17.96 | -1.264% | 5,807,146 | +8.073% |
| 2021-04-12 | 18.05 | 18.27 | 17.99 | 18.19 | +1.112% | 3,799,952 | +6.707% |
| 2021-04-09 | 17.97 | 18.11 | 17.83 | 17.99 | +0.615% | 2,431,015 | +7.893% |
| 2021-04-08 | 17.90 | 17.98 | 17.58 | 17.88 | -0.611% | 2,544,127 | +8.557% |
| 2021-04-07 | 18.04 | 18.10 | 17.83 | 17.99 | +0.447% | 1,864,851 | +7.893% |
| 2021-04-06 | 18.10 | 18.10 | 17.70 | 17.91 | -0.940% | 3,463,819 | +8.375% |
| 2021-04-05 | 18.35 | 18.39 | 17.91 | 18.08 | -0.110% | 4,292,504 | +7.356% |
| 2021-04-01 | 17.94 | 18.10 | 17.66 | 18.10 | +1.117% | 5,812,076 | +7.238% |
| 2021-03-31 | 17.71 | 18.00 | 17.59 | 17.90 | +0.280% | 6,843,507 | +8.436% |
| 2021-03-30 | 17.73 | 17.96 | 17.61 | 17.85 | +2.058% | 3,369,083 | +8.739% |
| 2021-03-29 | 17.77 | 17.86 | 17.23 | 17.49 | -2.995% | 4,379,380 | +10.978% |
| 2021-03-26 | 17.91 | 18.17 | 17.80 | 18.03 | +1.692% | 3,341,364 | +7.654% |
| 2021-03-25 | 17.10 | 17.83 | 16.99 | 17.73 | +2.604% | 2,990,186 | +9.475% |
| 2021-03-24 | 17.28 | 17.67 | 17.23 | 17.28 | +1.290% | 5,442,497 | +12.326% |
| 2021-03-23 | 17.24 | 17.44 | 17.00 | 17.06 | -2.291% | 5,211,669 | +13.775% |
| 2021-03-22 | 17.75 | 17.80 | 17.23 | 17.46 | -1.745% | 3,756,253 | +11.168% |
| 2021-03-19 | 17.78 | 18.07 | 17.55 | 17.77 | -1.551% | 12,101,121 | +9.229% |
| 2021-03-18 | 18.25 | 18.81 | 17.93 | 18.05 | +0.951% | 4,670,860 | +7.535% |
| 2021-03-17 | 18.07 | 18.24 | 17.68 | 17.88 | 0.000% | 4,444,744 | +8.557% |
| 2021-03-16 | 18.02 | 18.03 | 17.67 | 17.88 | -1.812% | 3,138,251 | +8.557% |
| 2021-03-15 | 18.41 | 18.45 | 18.00 | 18.21 | -1.301% | 3,799,178 | +6.590% |
| 2021-03-12 | 18.68 | 18.83 | 18.32 | 18.45 | +0.875% | 3,898,093 | +5.203% |
| 2021-03-11 | 18.28 | 18.54 | 18.14 | 18.29 | -0.975% | 2,672,346 | +6.124% |
| 2021-03-10 | 18.04 | 18.49 | 18.03 | 18.47 | +2.270% | 3,876,752 | +5.089% |
| 2021-03-09 | 18.50 | 18.50 | 17.95 | 18.06 | -3.680% | 4,750,408 | +7.475% |
| 2021-03-08 | 18.51 | 19.09 | 18.46 | 18.75 | +1.958% | 6,538,715 | +3.520% |
| 2021-03-05 | 18.22 | 18.50 | 17.63 | 18.39 | +2.795% | 5,939,800 | +5.546% |
| 2021-03-04 | 18.38 | 18.52 | 17.62 | 17.89 | -2.187% | 5,610,239 | +8.496% |
| 2021-03-03 | 18.18 | 18.66 | 18.11 | 18.29 | +0.771% | 8,533,017 | +6.124% |
| 2021-03-02 | 18.07 | 18.40 | 18.04 | 18.15 | -0.439% | 4,178,200 | +6.942% |
| 2021-03-01 | 18.20 | 18.44 | 18.05 | 18.23 | +1.616% | 4,890,531 | +6.473% |
| 2021-02-26 | 17.86 | 18.24 | 17.57 | 17.94 | -2.817% | 8,589,809 | +8.194% |
| 2021-02-25 | 19.20 | 19.39 | 18.43 | 18.46 | -3.553% | 7,106,525 | +5.146% |
| 2021-02-24 | 18.73 | 19.28 | 18.57 | 19.14 | +2.189% | 11,769,761 | +1.411% |
| 2021-02-23 | 17.95 | 18.77 | 17.94 | 18.73 | +3.940% | 14,310,486 | +3.631% |
| 2021-02-22 | 17.24 | 18.16 | 17.08 | 18.02 | +14.923% | 27,808,468 | +7.714% |
| 2021-02-19 | 15.37 | 15.70 | 15.37 | 15.68 | +2.283% | 2,832,356 | +23.788% |
| 2021-02-18 | 15.35 | 15.38 | 15.19 | 15.33 | -0.841% | 2,292,755 | +26.614% |
| 2021-02-17 | 15.61 | 15.71 | 15.43 | 15.46 | -0.706% | 4,469,014 | +25.550% |
| 2021-02-16 | 15.34 | 15.61 | 15.21 | 15.57 | +2.772% | 4,416,873 | +24.663% |
| 2021-02-12 | 15.08 | 15.22 | 15.00 | 15.15 | +0.664% | 4,690,508 | +28.119% |
| 2021-02-11 | 15.19 | 15.23 | 14.80 | 15.05 | -0.529% | 5,059,064 | +28.970% |
| 2021-02-10 | 15.15 | 15.34 | 14.98 | 15.13 | +0.665% | 5,327,823 | +28.288% |
| 2021-02-09 | 14.87 | 15.10 | 14.74 | 15.03 | +1.349% | 6,132,271 | +29.142% |
| 2021-02-08 | 14.62 | 14.85 | 14.47 | 14.83 | +2.135% | 3,392,977 | +30.883% |
| 2021-02-05 | 14.74 | 14.79 | 14.45 | 14.52 | -1.090% | 3,201,509 | +33.678% |
| 2021-02-04 | 14.16 | 14.77 | 14.14 | 14.68 | +3.819% | 5,709,608 | +32.221% |
| 2021-02-03 | 13.74 | 14.18 | 13.68 | 14.14 | +2.911% | 4,514,728 | +37.270% |
| 2021-02-02 | 13.86 | 13.90 | 13.68 | 13.74 | +0.073% | 3,945,394 | +41.266% |
| 2021-02-01 | 13.75 | 13.78 | 13.36 | 13.73 | +0.512% | 3,941,446 | +41.369% |
| 2021-01-29 | 13.85 | 14.02 | 13.59 | 13.66 | -1.727% | 18,554,620 | +42.094% |
| 2021-01-28 | 14.31 | 14.37 | 13.89 | 13.90 | -1.558% | 6,488,228 | +39.640% |
| 2021-01-27 | 14.19 | 14.54 | 14.10 | 14.12 | -2.284% | 7,027,867 | +37.465% |
| 2021-01-26 | 14.43 | 14.60 | 14.27 | 14.45 | +0.417% | 4,781,181 | +34.325% |
| 2021-01-25 | 14.01 | 14.49 | 13.85 | 14.39 | +2.493% | 6,666,954 | +34.885% |
| 2021-01-22 | 14.22 | 14.39 | 13.80 | 14.04 | -0.777% | 6,158,993 | +38.248% |
| 2021-01-21 | 14.55 | 14.55 | 14.12 | 14.15 | -2.076% | 4,983,301 | +37.173% |
| 2021-01-20 | 14.61 | 14.62 | 14.33 | 14.45 | -1.230% | 4,027,409 | +34.325% |
| 2021-01-19 | 14.49 | 14.66 | 14.31 | 14.63 | +1.456% | 5,663,707 | +32.673% |
| 2021-01-15 | 14.46 | 14.53 | 14.20 | 14.42 | -1.905% | 5,702,606 | +34.605% |
| 2021-01-14 | 14.61 | 14.73 | 14.34 | 14.70 | +2.797% | 3,527,210 | +32.041% |
| 2021-01-13 | 14.45 | 14.45 | 14.09 | 14.30 | -1.038% | 3,533,630 | +35.734% |
| 2021-01-12 | 14.26 | 14.70 | 14.22 | 14.45 | +2.265% | 3,782,095 | +34.325% |
| 2021-01-11 | 13.83 | 14.20 | 13.74 | 14.13 | +0.641% | 3,511,235 | +37.367% |
| 2021-01-08 | 14.11 | 14.14 | 13.79 | 14.04 | -0.847% | 5,621,711 | +38.248% |
| 2021-01-07 | 14.21 | 14.49 | 14.14 | 14.16 | +1.143% | 5,448,056 | +37.076% |
| 2021-01-06 | 13.30 | 14.18 | 13.26 | 14.00 | +8.696% | 6,625,031 | +38.643% |
| 2021-01-05 | 12.88 | 13.04 | 12.74 | 12.88 | +0.078% | 3,470,612 | +50.699% |
| 2021-01-04 | 13.03 | 13.05 | 12.66 | 12.87 | -0.464% | 3,845,372 | +50.816% |
| 2020-12-31 | 12.94 | 12.98 | 12.75 | 12.93 | -0.154% | 2,887,451 | +50.116% |
| 2020-12-30 | 12.74 | 12.96 | 12.68 | 12.95 | +2.129% | 2,595,449 | +49.884% |
| 2020-12-29 | 13.02 | 13.03 | 12.63 | 12.68 | -2.462% | 3,186,957 | +53.076% |
| 2020-12-28 | 13.01 | 13.16 | 12.87 | 13.00 | +0.853% | 2,673,249 | +49.308% |
| 2020-12-24 | 12.94 | 12.97 | 12.68 | 12.89 | -0.309% | 1,379,107 | +50.582% |
| 2020-12-23 | 12.67 | 12.97 | 12.64 | 12.93 | +2.946% | 2,899,876 | +50.116% |
| 2020-12-22 | 12.88 | 12.92 | 12.56 | 12.56 | -1.875% | 2,752,366 | +54.538% |
| 2020-12-21 | 12.77 | 12.89 | 12.62 | 12.80 | +0.313% | 3,685,562 | +51.641% |
| 2020-12-18 | 12.92 | 13.01 | 12.64 | 12.76 | -1.009% | 8,176,166 | +52.116% |
| 2020-12-17 | 13.16 | 13.16 | 12.79 | 12.89 | -1.074% | 3,961,019 | +50.582% |
| 2020-12-16 | 13.18 | 13.22 | 12.94 | 13.03 | -0.913% | 3,508,018 | +48.964% |
| 2020-12-15 | 13.17 | 13.22 | 12.96 | 13.15 | +1.076% | 3,214,427 | +47.605% |
| 2020-12-14 | 13.30 | 13.31 | 12.96 | 13.01 | -0.077% | 3,462,996 | +49.193% |
| 2020-12-11 | 13.06 | 13.17 | 12.96 | 13.02 | -1.364% | 2,623,893 | +49.078% |
| 2020-12-10 | 13.07 | 13.25 | 13.01 | 13.20 | 0.000% | 2,412,116 | +47.045% |
| 2020-12-09 | 13.30 | 13.34 | 13.03 | 13.20 | +0.380% | 3,364,926 | +47.045% |
| 2020-12-08 | 13.14 | 13.33 | 13.03 | 13.15 | -1.424% | 3,602,054 | +47.605% |
| 2020-12-07 | 13.11 | 13.45 | 12.89 | 13.34 | +0.831% | 5,446,306 | +45.502% |
| 2020-12-04 | 13.17 | 13.26 | 12.91 | 13.23 | +2.638% | 4,041,637 | +46.712% |
| 2020-12-03 | 12.99 | 13.01 | 12.74 | 12.89 | -0.309% | 2,976,860 | +50.582% |
| 2020-12-02 | 12.70 | 13.01 | 12.65 | 12.93 | +1.016% | 3,488,802 | +50.116% |
| 2020-12-01 | 12.68 | 12.98 | 12.57 | 12.80 | +3.226% | 5,432,138 | +51.641% |
| 2020-11-30 | 12.81 | 12.90 | 12.36 | 12.40 | -3.577% | 30,436,284 | +56.532% |
| 2020-11-27 | 13.08 | 13.17 | 12.69 | 12.86 | -2.650% | 4,911,977 | +50.933% |
| 2020-11-25 | 13.28 | 13.29 | 12.94 | 13.21 | -2.293% | 3,587,986 | +46.934% |
| 2020-11-24 | 13.28 | 13.58 | 13.26 | 13.52 | +4.080% | 4,466,403 | +43.565% |
| 2020-11-23 | 12.93 | 13.04 | 12.78 | 12.99 | +2.042% | 4,532,291 | +49.423% |
| 2020-11-20 | 12.78 | 12.87 | 12.62 | 12.73 | -1.011% | 5,783,030 | +52.474% |
| 2020-11-19 | 12.90 | 12.93 | 12.59 | 12.86 | -0.924% | 7,981,370 | +50.933% |
| 2020-11-18 | 13.27 | 13.39 | 12.97 | 12.98 | -1.293% | 2,950,417 | +49.538% |
| 2020-11-17 | 13.04 | 13.20 | 12.80 | 13.15 | -1.128% | 3,214,040 | +47.605% |
| 2020-11-16 | 13.32 | 13.38 | 12.99 | 13.30 | +4.890% | 5,139,392 | +45.940% |
| 2020-11-13 | 12.35 | 12.74 | 12.32 | 12.68 | +4.362% | 4,404,991 | +53.076% |
| 2020-11-12 | 12.36 | 12.62 | 11.93 | 12.15 | -3.495% | 5,466,068 | +59.753% |
| 2020-11-11 | 13.01 | 13.02 | 12.44 | 12.59 | -2.855% | 6,055,522 | +54.170% |
| 2020-11-10 | 12.82 | 13.21 | 12.55 | 12.96 | +1.488% | 6,099,973 | +49.769% |
| 2020-11-09 | 11.45 | 13.04 | 11.23 | 12.77 | +21.735% | 12,242,307 | +51.997% |
| 2020-11-06 | 11.07 | 11.10 | 10.44 | 10.49 | -4.723% | 6,542,976 | +85.033% |
| 2020-11-05 | 10.61 | 11.07 | 10.61 | 11.01 | +4.163% | 3,970,704 | +76.294% |
| 2020-11-04 | 11.21 | 11.25 | 10.55 | 10.57 | -8.722% | 6,542,478 | +83.633% |
| 2020-11-03 | 11.52 | 11.64 | 11.36 | 11.58 | +2.387% | 4,307,456 | +67.617% |
| 2020-11-02 | 10.85 | 11.31 | 10.62 | 11.31 | +5.998% | 7,621,330 | +71.618% |
| 2020-10-30 | 10.58 | 10.76 | 10.52 | 10.67 | -0.744% | 15,145,476 | +81.912% |
| 2020-10-29 | 10.57 | 10.84 | 10.38 | 10.75 | +2.089% | 5,492,206 | +80.558% |
| 2020-10-28 | 10.48 | 10.74 | 10.42 | 10.53 | -1.034% | 4,493,522 | +84.330% |
| 2020-10-27 | 11.01 | 11.04 | 10.63 | 10.64 | -3.971% | 4,739,806 | +82.425% |
| 2020-10-26 | 11.34 | 11.40 | 10.95 | 11.08 | -3.147% | 5,301,334 | +75.181% |
| 2020-10-23 | 11.48 | 11.86 | 11.09 | 11.44 | +0.971% | 7,567,154 | +69.668% |
| 2020-10-22 | 10.58 | 11.35 | 10.53 | 11.33 | +7.292% | 7,785,650 | +71.315% |
| 2020-10-21 | 10.52 | 10.63 | 10.47 | 10.56 | +0.380% | 2,663,356 | +83.807% |
| 2020-10-20 | 10.51 | 10.71 | 10.47 | 10.52 | +1.446% | 3,296,851 | +84.506% |
| 2020-10-19 | 10.64 | 10.68 | 10.36 | 10.37 | -1.985% | 2,925,828 | +87.175% |
| 2020-10-16 | 10.66 | 10.66 | 10.37 | 10.58 | -0.377% | 2,858,174 | +83.459% |
| 2020-10-15 | 10.30 | 10.66 | 10.23 | 10.62 | +3.007% | 3,339,667 | +82.768% |
| 2020-10-14 | 10.49 | 10.58 | 10.28 | 10.31 | 0.000% | 3,310,879 | +88.264% |