Dark

PBCT
People's United Financial Inc
stock NASDAQ

Inactive

Apr 1, 2022

19.41USD-2.901%(-0.58)127,451,387

Pre-market

0.00USD-100.000%(-19.99)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-01	20.3100	20.3900	19.3400	19.4100	-2.901%	127,451,387	0.000%
2022-03-31	20.2550	20.4900	19.8300	19.9900	-1.624%	19,634,942	-2.901%
2022-03-30	21.2500	21.3400	20.0000	20.3200	-5.312%	11,025,524	-4.478%
2022-03-29	21.4100	21.6600	21.2200	21.4600	+1.322%	2,830,565	-9.553%
2022-03-28	21.3300	21.4200	20.7750	21.1800	-2.080%	3,840,904	-8.357%
2022-03-25	21.1900	21.7100	21.1900	21.6300	+2.173%	3,460,618	-10.264%
2022-03-24	21.2400	21.3500	21.0100	21.1700	+0.427%	3,698,333	-8.314%
2022-03-23	21.6900	21.6900	21.0600	21.0800	-2.902%	4,195,564	-7.922%
2022-03-22	21.5300	21.9800	21.4600	21.7100	+1.973%	4,691,151	-10.594%
2022-03-21	21.1900	21.6150	21.0600	21.2900	+0.996%	4,467,679	-8.830%
2022-03-18	21.0300	21.2100	20.4000	21.0800	-0.047%	11,325,457	-7.922%
2022-03-17	21.0600	21.2100	20.5700	21.0900	-1.356%	3,548,474	-7.966%
2022-03-16	20.8000	21.3850	20.7700	21.3800	+3.686%	4,975,385	-9.214%
2022-03-15	20.7200	20.8250	20.2500	20.6200	-0.048%	3,561,348	-5.868%
2022-03-14	20.5000	20.9500	20.3700	20.6300	+1.576%	5,436,668	-5.914%
2022-03-11	20.5300	21.0000	20.2900	20.3100	-0.782%	3,299,390	-4.431%
2022-03-10	20.1700	20.6650	20.0500	20.4700	+0.392%	4,927,165	-5.178%
2022-03-09	20.3800	20.8950	20.2400	20.3900	+2.980%	5,770,874	-4.806%
2022-03-08	20.3100	20.6200	19.6600	19.8000	-1.345%	9,248,078	-1.970%
2022-03-07	20.3300	21.0500	20.0600	20.0700	-0.791%	9,052,004	-3.288%
2022-03-04	20.3000	20.3000	19.7800	20.2300	-2.647%	3,943,695	-4.053%
2022-03-03	20.6600	20.8000	20.3200	20.7800	+1.168%	3,418,318	-6.593%
2022-03-02	19.5800	20.7250	19.5800	20.5400	+5.713%	5,878,154	-5.501%
2022-03-01	20.7700	20.9100	19.2450	19.4300	-7.827%	8,533,248	-0.103%
2022-02-28	20.5900	21.0950	20.4300	21.0800	-0.425%	4,847,569	-7.922%
2022-02-25	20.0900	21.1900	19.9700	21.1700	+6.115%	3,520,019	-8.314%
2022-02-24	19.9300	20.0100	19.1400	19.9500	-3.763%	6,761,733	-2.707%
2022-02-23	21.1000	21.3099	20.6100	20.7300	-1.239%	4,895,602	-6.368%
2022-02-22	20.6300	21.2000	20.5350	20.9900	+1.108%	5,837,199	-7.527%
2022-02-18	20.7200	21.0400	20.6800	20.7600	-0.288%	3,669,436	-6.503%
2022-02-17	21.1500	21.1500	20.7150	20.8200	-2.437%	2,231,341	-6.772%
2022-02-16	20.9600	21.4150	20.9300	21.3400	+0.851%	2,514,997	-9.044%
2022-02-15	20.9700	21.2400	20.9000	21.1600	+2.124%	3,062,917	-8.270%
2022-02-14	20.8488	21.2050	20.5800	20.7200	-1.145%	3,226,859	-6.322%
2022-02-11	20.8400	21.5050	20.8100	20.9600	-0.475%	4,667,338	-7.395%
2022-02-10	21.0600	21.4650	20.9800	21.0600	+0.286%	5,540,254	-7.835%
2022-02-09	21.3200	21.3300	20.9300	21.0000	-1.176%	3,137,694	-7.571%
2022-02-08	20.9400	21.3100	20.7800	21.2500	+3.205%	6,054,678	-8.659%
2022-02-07	20.5800	20.7600	20.3100	20.5900	0.000%	3,662,235	-5.731%
2022-02-04	19.9700	20.7200	19.9700	20.5900	+3.260%	4,099,350	-5.731%
2022-02-03	19.8000	20.0700	19.5800	19.9400	+1.013%	6,474,772	-2.658%
2022-02-02	19.5500	19.8200	19.4000	19.7400	+0.407%	5,357,261	-1.672%
2022-02-01	19.3200	19.6900	19.2400	19.6600	+1.445%	5,093,397	-1.272%
2022-01-31	19.1700	19.3900	18.8750	19.3800	-1.424%	7,017,383	+0.155%
2022-01-28	19.2200	19.6750	19.0300	19.6600	+2.024%	4,784,930	-1.272%
2022-01-27	19.3100	19.8600	19.1200	19.2700	+0.574%	4,390,131	+0.727%
2022-01-26	19.1400	19.2900	18.7800	19.1600	+1.537%	5,871,799	+1.305%
2022-01-25	19.0450	19.1200	18.5000	18.8700	-1.821%	7,483,589	+2.862%
2022-01-24	18.2700	19.2800	17.9800	19.2200	+3.724%	7,070,131	+0.989%
2022-01-21	19.1700	19.1800	18.3700	18.5300	-3.990%	5,060,245	+4.749%
2022-01-20	20.4400	20.8750	19.2400	19.3000	-5.160%	4,778,871	+0.570%
2022-01-19	21.1200	21.1200	20.3400	20.3500	-3.555%	5,194,832	-4.619%
2022-01-18	21.4401	21.6000	20.9700	21.1000	-1.494%	4,489,586	-8.009%
2022-01-14	20.8600	21.4400	20.7200	21.4200	+1.133%	4,291,398	-9.384%
2022-01-13	20.7700	21.2800	20.7700	21.1800	+2.269%	4,536,513	-8.357%
2022-01-12	20.5500	20.7800	20.5200	20.7100	+0.779%	3,867,298	-6.277%
2022-01-11	20.4100	20.5950	20.1700	20.5500	+1.232%	3,505,448	-5.547%
2022-01-10	20.5000	20.7100	20.0900	20.3000	-0.441%	7,124,619	-4.384%
2022-01-07	20.0000	20.4300	19.7300	20.3900	+2.617%	5,081,414	-4.806%
2022-01-06	19.4600	20.0900	19.4200	19.8700	+3.977%	5,456,701	-2.315%
2022-01-05	19.1400	19.4200	19.0300	19.1100	+0.632%	6,419,468	+1.570%
2022-01-04	18.5000	19.2200	18.5000	18.9900	+3.827%	5,491,993	+2.212%
2022-01-03	18.0000	18.3700	17.9800	18.2900	+2.637%	4,486,886	+6.124%
2021-12-31	17.6100	17.9000	17.6100	17.8200	+0.678%	2,348,048	+8.923%
2021-12-30	17.8600	18.0500	17.6600	17.7000	-1.007%	2,746,946	+9.661%
2021-12-29	18.0100	18.0100	17.8100	17.8800	-0.112%	1,573,440	+8.557%
2021-12-28	17.7500	17.9800	17.7400	17.9000	+0.449%	2,426,009	+8.436%
2021-12-27	17.4200	17.8300	17.3000	17.8200	+2.120%	1,628,088	+8.923%
2021-12-23	17.3700	17.5700	17.3500	17.4500	+1.336%	1,984,230	+11.232%
2021-12-22	16.9450	17.3300	16.9450	17.2200	+0.702%	2,455,873	+12.718%
2021-12-21	16.7200	17.1500	16.7200	17.1000	+3.199%	2,585,172	+13.509%
2021-12-20	16.6200	16.6600	16.1950	16.5700	-1.193%	4,425,836	+17.139%
2021-12-17	17.5200	17.5700	16.7450	16.7700	-4.608%	9,070,145	+15.742%
2021-12-16	17.6400	18.0100	17.5050	17.5800	+1.093%	3,976,958	+10.410%
2021-12-15	17.3600	17.5000	17.1600	17.3900	+1.046%	3,672,239	+11.616%
2021-12-14	17.0400	17.4650	17.0200	17.2100	+1.176%	5,618,289	+12.783%
2021-12-13	17.5700	17.5700	16.9900	17.0100	-3.571%	3,550,719	+14.109%
2021-12-10	17.8300	17.8600	17.4500	17.6400	-0.226%	2,433,591	+10.034%
2021-12-09	17.5500	17.8150	17.4400	17.6800	-0.057%	3,009,658	+9.785%
2021-12-08	17.6900	17.8200	17.5500	17.6900	+0.397%	2,286,266	+9.723%
2021-12-07	17.6800	17.8400	17.5250	17.6200	+0.686%	2,927,119	+10.159%
2021-12-06	17.2900	17.8100	17.2900	17.5000	+2.941%	4,700,017	+10.914%
2021-12-03	17.4000	17.4300	16.8700	17.0000	-2.411%	4,788,946	+14.176%
2021-12-02	16.8300	17.6200	16.6600	17.4200	+4.688%	5,345,526	+11.424%
2021-12-01	17.3700	17.6956	16.6300	16.6400	-2.347%	5,417,984	+16.647%
2021-11-30	17.4400	17.5400	16.9000	17.0400	-3.892%	7,753,537	+13.908%
2021-11-29	18.1600	18.1700	17.5703	17.7300	-0.505%	5,509,059	+9.475%
2021-11-26	17.9500	18.1000	17.5400	17.8200	-4.859%	3,683,789	+8.923%
2021-11-24	18.8400	18.9360	18.5900	18.7300	-0.531%	2,498,311	+3.631%
2021-11-23	18.8500	18.9250	18.7300	18.8300	+0.588%	3,786,548	+3.080%
2021-11-22	18.3600	18.8900	18.3600	18.7200	+3.140%	5,823,446	+3.686%
2021-11-19	18.0900	18.3450	17.8350	18.1500	-1.573%	3,755,748	+6.942%
2021-11-18	18.6800	18.8000	18.3000	18.4400	-1.020%	7,123,467	+5.260%
2021-11-17	18.4700	18.6700	18.3200	18.6300	+0.431%	3,687,079	+4.187%
2021-11-16	18.5200	18.6800	18.3950	18.5500	0.000%	4,276,123	+4.636%
2021-11-15	18.5500	18.7612	18.4450	18.5500	+0.488%	3,756,880	+4.636%
2021-11-12	18.3600	18.5800	18.2250	18.4600	+0.326%	5,006,800	+5.146%
2021-11-11	18.0500	18.4700	18.0200	18.4000	+1.770%	4,768,746	+5.489%
2021-11-10	17.8900	18.1889	17.8900	18.0800	+1.006%	4,604,546	+7.356%
2021-11-09	18.0100	18.0300	17.7550	17.9000	-1.214%	6,327,378	+8.436%
2021-11-08	18.0700	18.2400	17.9600	18.1200	+0.835%	7,775,229	+7.119%
2021-11-05	18.0600	18.2400	17.8500	17.9700	+0.391%	5,536,666	+8.013%
2021-11-04	18.4700	18.4700	17.7650	17.9000	-3.660%	6,347,455	+8.436%
2021-11-03	17.7800	18.6000	17.6900	18.5800	+4.265%	5,805,004	+4.467%
2021-11-02	17.6500	17.9500	17.6100	17.8200	+0.564%	5,606,405	+8.923%
2021-11-01	17.3200	17.7800	17.2600	17.7200	+3.505%	6,657,823	+9.537%
2021-10-29	17.3000	17.3550	17.0500	17.1200	-1.553%	22,728,301	+13.376%
2021-10-28	17.5400	17.6000	17.2700	17.3900	-0.515%	6,083,384	+11.616%
2021-10-27	18.0700	18.0900	17.4300	17.4800	-3.903%	6,579,929	+11.041%
2021-10-26	18.6200	18.7100	18.1600	18.1900	-2.414%	3,684,004	+6.707%
2021-10-25	18.7500	18.8200	18.5100	18.6400	-0.427%	5,331,133	+4.131%
2021-10-22	18.6750	19.0500	18.5400	18.7200	+0.107%	4,903,569	+3.686%
2021-10-21	18.6600	18.8150	18.3000	18.7000	-0.585%	5,318,980	+3.797%
2021-10-20	17.7700	18.8300	17.7200	18.8100	+5.853%	4,115,235	+3.190%
2021-10-19	17.7100	17.8100	17.5600	17.7700	+0.509%	3,132,252	+9.229%
2021-10-18	17.6400	17.8900	17.6100	17.6800	-0.282%	2,574,253	+9.785%
2021-10-15	17.9000	17.9950	17.6300	17.7300	0.000%	2,453,125	+9.475%
2021-10-14	17.6500	17.7600	17.4800	17.7300	+1.372%	2,876,112	+9.475%
2021-10-13	17.6000	17.6100	17.0900	17.4900	-1.019%	2,211,585	+10.978%
2021-10-12	17.6500	17.8100	17.5600	17.6700	-0.395%	2,235,878	+9.847%
2021-10-11	18.1500	18.1800	17.7200	17.7400	-1.390%	1,436,834	+9.414%
2021-10-08	17.9200	18.1600	17.8600	17.9900	+0.167%	2,509,399	+7.893%
2021-10-07	18.0000	18.1000	17.8700	17.9600	+0.956%	1,910,698	+8.073%
2021-10-06	17.7600	17.8200	17.3500	17.7900	-0.836%	3,846,487	+9.106%
2021-10-05	18.0300	18.2600	17.9150	17.9400	+0.112%	2,362,018	+8.194%
2021-10-04	17.8200	18.1600	17.8000	17.9200	+0.505%	3,752,015	+8.315%
2021-10-01	17.5600	18.0000	17.5100	17.8300	+2.061%	3,555,100	+8.861%
2021-09-30	18.0000	18.0800	17.4000	17.4700	-2.348%	7,402,120	+11.105%
2021-09-29	17.5800	17.9950	17.4900	17.8900	+1.648%	3,068,329	+8.496%
2021-09-28	17.7500	17.8500	17.4900	17.6000	-0.396%	5,895,326	+10.284%
2021-09-27	16.9600	17.8400	16.9000	17.6700	+5.619%	4,916,565	+9.847%
2021-09-24	16.5700	16.8800	16.5600	16.7300	+0.783%	2,038,835	+16.019%
2021-09-23	16.0800	16.7550	16.0600	16.6000	+4.206%	2,257,482	+16.928%
2021-09-22	15.8100	16.1000	15.7150	15.9300	+2.246%	2,357,169	+21.846%
2021-09-21	15.6600	15.7750	15.4700	15.5800	-0.256%	3,592,100	+24.583%
2021-09-20	15.5800	15.6500	15.3300	15.6200	-2.497%	3,903,509	+24.264%
2021-09-17	15.9900	16.2550	15.9400	16.0200	-0.373%	8,585,358	+21.161%
2021-09-16	16.1500	16.3250	16.0000	16.0800	-0.124%	3,136,330	+20.709%
2021-09-15	15.6500	16.2000	15.6500	16.1000	+2.613%	3,092,569	+20.559%
2021-09-14	16.1600	16.2100	15.6300	15.6900	-2.788%	2,772,390	+23.709%
2021-09-13	16.1500	16.3500	16.0600	16.1400	+0.938%	3,559,269	+20.260%
2021-09-10	16.2500	16.3100	15.9600	15.9900	-1.052%	2,133,188	+21.388%
2021-09-09	16.1100	16.3900	16.0400	16.1600	+0.062%	2,852,464	+20.111%
2021-09-08	16.2400	16.3200	16.0600	16.1500	-0.738%	4,480,585	+20.186%
2021-09-07	16.3300	16.5600	16.1550	16.2700	-0.367%	4,739,359	+19.299%
2021-09-03	16.4600	16.5400	16.2150	16.3300	-0.548%	3,297,100	+18.861%
2021-09-02	16.3500	16.5050	16.3061	16.4200	+0.428%	8,329,856	+18.210%
2021-09-01	16.4400	16.4800	16.2200	16.3500	-0.487%	3,393,988	+18.716%
2021-08-31	16.2900	16.5100	16.2100	16.4300	+0.736%	4,691,291	+18.138%
2021-08-30	16.6300	16.6500	16.2250	16.3100	-1.865%	1,857,196	+19.007%
2021-08-27	16.3600	16.6600	16.3000	16.6200	+1.776%	1,600,903	+16.787%
2021-08-26	16.5000	16.5550	16.2900	16.3300	-0.910%	1,857,007	+18.861%
2021-08-25	16.2682	16.5900	16.1500	16.4800	+1.854%	2,410,125	+17.779%
2021-08-24	16.0700	16.2500	15.9700	16.1800	+1.252%	2,240,216	+19.963%
2021-08-23	15.9200	16.0400	15.8700	15.9800	+1.011%	1,673,734	+21.464%
2021-08-20	15.6300	15.8300	15.5600	15.8200	+0.957%	1,720,716	+22.693%
2021-08-19	15.7220	15.8400	15.5200	15.6700	-1.322%	2,281,714	+23.867%
2021-08-18	15.9500	16.2250	15.8500	15.8800	-1.059%	1,686,958	+22.229%
2021-08-17	16.1200	16.2300	15.8700	16.0500	-0.987%	2,194,653	+20.935%
2021-08-16	16.2900	16.4150	16.0600	16.2100	-0.977%	2,790,778	+19.741%
2021-08-13	16.5900	16.5900	16.3150	16.3700	-1.445%	1,554,510	+18.571%
2021-08-12	16.7700	16.8300	16.5150	16.6100	-0.598%	1,375,951	+16.857%
2021-08-11	16.3700	16.7200	16.2350	16.7100	+1.952%	2,562,358	+16.158%
2021-08-10	16.1500	16.4785	16.0850	16.3900	+1.110%	2,238,215	+18.426%
2021-08-09	16.1700	16.4200	15.9700	16.2100	-0.246%	2,584,413	+19.741%
2021-08-06	16.0500	16.4700	15.9450	16.2500	+2.848%	2,341,332	+19.446%
2021-08-05	15.7400	15.8100	15.6250	15.8000	+1.023%	2,347,036	+22.848%
2021-08-04	15.7100	15.9300	15.6200	15.6400	-1.944%	2,508,956	+24.105%
2021-08-03	15.7400	16.0500	15.3800	15.9500	+2.047%	3,152,963	+21.693%
2021-08-02	15.7800	16.1700	15.6300	15.6300	-0.446%	3,993,967	+24.184%
2021-07-30	15.8400	16.0500	15.5900	15.7000	-1.071%	18,734,954	+23.631%
2021-07-29	15.9500	16.0600	15.7200	15.8700	-0.377%	4,182,108	+22.306%
2021-07-28	16.0100	16.1400	15.6900	15.9300	-0.063%	3,068,744	+21.846%
2021-07-27	15.6900	16.0800	15.5200	15.9400	+1.529%	3,844,661	+21.769%
2021-07-26	15.3000	15.7500	15.2901	15.7000	+2.883%	4,640,156	+23.631%
2021-07-23	15.4900	15.6100	15.1900	15.2600	-0.065%	3,119,121	+27.195%
2021-07-22	15.7100	15.7800	15.1850	15.2700	-3.354%	3,829,513	+27.112%
2021-07-21	15.6500	15.9300	15.6000	15.8000	+0.190%	4,487,267	+22.848%
2021-07-20	15.2500	16.0700	15.2100	15.7700	+3.139%	3,479,701	+23.082%
2021-07-19	15.6900	15.8100	15.1800	15.2900	-4.616%	5,224,405	+26.946%
2021-07-16	16.6900	16.7200	15.9900	16.0300	-3.550%	2,150,739	+21.085%
2021-07-15	16.1750	16.7150	16.1650	16.6200	+0.972%	3,734,692	+16.787%
2021-07-14	16.5100	16.7200	16.1700	16.4600	-0.121%	2,699,022	+17.922%
2021-07-13	16.6700	16.7100	16.4000	16.4800	-1.435%	2,691,203	+17.779%
2021-07-12	16.4600	16.8600	16.3500	16.7200	+0.120%	3,400,165	+16.089%
2021-07-09	16.5000	16.7200	16.3600	16.7000	+3.727%	4,064,588	+16.228%
2021-07-08	16.4400	16.4400	16.0300	16.1000	-2.895%	3,286,885	+20.559%
2021-07-07	16.6200	16.8300	16.5400	16.5800	-1.015%	4,389,493	+17.069%
2021-07-06	17.1100	17.1400	16.6200	16.7500	-2.673%	4,141,665	+15.881%
2021-07-02	17.3300	17.4150	17.1700	17.2100	-1.092%	1,792,860	+12.783%
2021-07-01	17.2000	17.4300	17.1900	17.4000	+1.517%	2,378,522	+11.552%
2021-06-30	17.1300	17.3100	17.0600	17.1400	-0.407%	2,785,994	+13.244%
2021-06-29	17.5000	17.6200	17.1450	17.2100	-0.921%	2,612,812	+12.783%
2021-06-28	17.7000	17.7550	17.2100	17.3700	-2.744%	2,931,489	+11.744%
2021-06-25	17.5300	18.0800	17.4300	17.8600	+2.526%	5,241,439	+8.679%
2021-06-24	17.3300	17.5100	17.1000	17.4200	+1.161%	2,091,419	+11.424%
2021-06-23	17.4600	17.4600	17.2100	17.2200	-0.290%	2,165,514	+12.718%
2021-06-22	17.3500	17.4200	17.1700	17.2700	-0.576%	2,628,881	+12.391%
2021-06-21	17.0343	17.4700	16.9500	17.3700	+3.086%	4,504,940	+11.744%
2021-06-18	17.1820	17.2600	16.7500	16.8500	-3.105%	9,114,816	+15.193%
2021-06-17	18.5000	18.5500	17.3600	17.3900	-5.745%	4,160,493	+11.616%
2021-06-16	18.0700	18.5500	17.8800	18.4500	+1.151%	2,588,200	+5.203%
2021-06-15	18.0600	18.3500	17.9000	18.2400	+1.333%	3,807,804	+6.414%
2021-06-14	18.2500	18.3500	17.8600	18.0000	-1.586%	3,989,530	+7.833%
2021-06-11	18.2400	18.3600	18.1800	18.2900	+0.883%	2,660,852	+6.124%
2021-06-10	18.7700	18.8500	18.1050	18.1300	-2.422%	3,094,030	+7.060%
2021-06-09	18.7800	18.7800	18.5300	18.5800	-1.953%	2,271,245	+4.467%
2021-06-08	18.7200	19.0000	18.4700	18.9500	+0.584%	2,671,527	+2.427%
2021-06-07	19.0400	19.0950	18.7200	18.8400	-0.946%	1,646,251	+3.025%
2021-06-04	19.2200	19.2200	18.8400	19.0200	-0.834%	2,421,166	+2.050%
2021-06-03	19.1100	19.3500	19.0300	19.1800	+0.314%	2,430,440	+1.199%
2021-06-02	19.0800	19.2200	18.8700	19.1200	+0.210%	3,567,172	+1.517%
2021-06-01	18.9400	19.2600	18.9200	19.0800	+0.899%	3,321,231	+1.730%
2021-05-28	18.6500	18.9600	18.5400	18.9100	+0.853%	2,189,350	+2.644%
2021-05-27	18.5950	18.8600	18.5900	18.7500	+1.516%	1,991,391	+3.520%
2021-05-26	18.4000	18.5200	18.3200	18.4700	+0.764%	1,572,561	+5.089%
2021-05-25	18.8500	19.0400	18.2900	18.3300	-2.862%	2,614,724	+5.892%
2021-05-24	19.1500	19.1500	18.7600	18.8700	-0.893%	1,958,649	+2.862%
2021-05-21	18.8800	19.1300	18.8400	19.0400	+1.223%	2,414,442	+1.943%
2021-05-20	18.8300	19.0000	18.6500	18.8100	-0.686%	1,914,900	+3.190%
2021-05-19	18.9620	18.9983	18.5400	18.9400	-0.890%	2,539,446	+2.482%
2021-05-18	19.3100	19.6200	19.1000	19.1100	-1.546%	2,664,559	+1.570%
2021-05-17	19.2000	19.4700	19.1700	19.4100	+0.310%	3,759,088	0.000%
2021-05-14	19.0300	19.4050	19.0100	19.3500	+1.682%	3,097,135	+0.310%
2021-05-13	18.1800	19.1219	18.1229	19.0300	+4.103%	3,147,396	+1.997%
2021-05-12	18.8900	19.1100	18.2300	18.2800	-2.559%	3,569,044	+6.182%
2021-05-11	18.6700	19.1900	18.6500	18.7600	-0.636%	3,580,803	+3.465%
2021-05-10	19.0200	19.2800	18.8650	18.8800	-0.211%	5,323,311	+2.807%
2021-05-07	18.4300	18.9650	18.3400	18.9200	+0.478%	3,528,629	+2.590%
2021-05-06	18.7600	18.8400	18.4500	18.8300	+0.857%	2,455,753	+3.080%
2021-05-05	18.5400	18.7200	18.2750	18.6700	+0.919%	4,330,624	+3.964%
2021-05-04	18.1400	18.5100	17.9000	18.5000	+2.041%	4,931,858	+4.919%
2021-05-03	18.3700	18.4100	18.1000	18.1300	0.000%	6,102,328	+7.060%
2021-04-30	18.1500	18.5150	18.1050	18.1300	-3.048%	24,211,660	+7.060%
2021-04-29	18.4800	18.7200	18.4100	18.7000	+2.298%	3,348,481	+3.797%
2021-04-28	18.2300	18.4900	18.1700	18.2800	+0.110%	3,729,794	+6.182%
2021-04-27	18.1300	18.2800	18.0100	18.2600	+0.440%	4,130,513	+6.298%
2021-04-26	18.0500	18.2000	17.9600	18.1800	+1.564%	4,503,664	+6.766%
2021-04-23	17.4248	17.9100	17.2600	17.9000	+3.200%	6,712,538	+8.436%
2021-04-22	17.7700	17.8200	17.3400	17.3450	-2.556%	7,371,690	+11.905%
2021-04-21	17.3900	17.8400	17.1800	17.8000	+2.535%	3,266,948	+9.045%
2021-04-20	17.9100	18.0300	17.3600	17.3600	-3.769%	4,339,129	+11.809%
2021-04-19	17.9400	18.1200	17.7450	18.0400	+1.008%	5,944,816	+7.594%
2021-04-16	18.1000	18.2900	17.8500	17.8600	-0.279%	3,816,933	+8.679%
2021-04-15	18.0700	18.0900	17.6200	17.9100	-0.776%	3,648,366	+8.375%
2021-04-14	17.9100	18.2900	17.9100	18.0500	+0.501%	3,986,459	+7.535%
2021-04-13	17.9600	18.0600	17.8100	17.9600	-1.264%	5,807,146	+8.073%
2021-04-12	18.0500	18.2700	17.9900	18.1900	+1.112%	3,799,952	+6.707%
2021-04-09	17.9700	18.1100	17.8300	17.9900	+0.615%	2,431,015	+7.893%
2021-04-08	17.9000	17.9800	17.5800	17.8800	-0.611%	2,544,127	+8.557%
2021-04-07	18.0400	18.1000	17.8300	17.9900	+0.447%	1,864,851	+7.893%
2021-04-06	18.1000	18.1000	17.7000	17.9100	-0.940%	3,463,819	+8.375%
2021-04-05	18.3500	18.3888	17.9100	18.0800	-0.110%	4,292,504	+7.356%
2021-04-01	17.9400	18.1000	17.6625	18.1000	+1.117%	5,812,076	+7.238%
2021-03-31	17.7100	18.0000	17.5900	17.9000	+0.280%	6,843,507	+8.436%
2021-03-30	17.7300	17.9600	17.6150	17.8500	+2.058%	3,369,083	+8.739%
2021-03-29	17.7700	17.8600	17.2300	17.4900	-2.995%	4,379,380	+10.978%
2021-03-26	17.9100	18.1700	17.8000	18.0300	+1.692%	3,341,364	+7.654%
2021-03-25	17.1000	17.8300	16.9900	17.7300	+2.604%	2,990,186	+9.475%
2021-03-24	17.2800	17.6700	17.2300	17.2800	+1.290%	5,442,497	+12.326%
2021-03-23	17.2400	17.4400	16.9950	17.0600	-2.291%	5,211,669	+13.775%
2021-03-22	17.7500	17.8000	17.2350	17.4600	-1.745%	3,756,253	+11.168%
2021-03-19	17.7800	18.0700	17.5500	17.7700	-1.551%	12,101,121	+9.229%
2021-03-18	18.2500	18.8100	17.9300	18.0500	+0.951%	4,670,860	+7.535%
2021-03-17	18.0700	18.2400	17.6800	17.8800	0.000%	4,444,744	+8.557%
2021-03-16	18.0200	18.0300	17.6700	17.8800	-1.812%	3,138,251	+8.557%
2021-03-15	18.4100	18.4500	18.0000	18.2100	-1.301%	3,799,178	+6.590%
2021-03-12	18.6800	18.8300	18.3200	18.4500	+0.875%	3,898,093	+5.203%
2021-03-11	18.2800	18.5400	18.1400	18.2900	-0.975%	2,672,346	+6.124%
2021-03-10	18.0400	18.4900	18.0300	18.4700	+2.270%	3,876,752	+5.089%
2021-03-09	18.5000	18.5000	17.9500	18.0600	-3.680%	4,750,408	+7.475%
2021-03-08	18.5100	19.0900	18.4600	18.7500	+1.958%	6,538,715	+3.520%
2021-03-05	18.2200	18.5000	17.6258	18.3900	+2.795%	5,939,800	+5.546%
2021-03-04	18.3800	18.5192	17.6200	17.8900	-2.187%	5,610,239	+8.496%
2021-03-03	18.1800	18.6550	18.1100	18.2900	+0.771%	8,533,017	+6.124%
2021-03-02	18.0700	18.4000	18.0400	18.1500	-0.439%	4,178,200	+6.942%
2021-03-01	18.2000	18.4400	18.0450	18.2300	+1.616%	4,890,531	+6.473%
2021-02-26	17.8600	18.2400	17.5700	17.9400	-2.817%	8,589,809	+8.194%
2021-02-25	19.2050	19.3950	18.4350	18.4600	-3.553%	7,106,525	+5.146%
2021-02-24	18.7322	19.2800	18.5700	19.1400	+2.189%	11,769,761	+1.411%
2021-02-23	17.9535	18.7700	17.9351	18.7300	+3.940%	14,310,486	+3.631%
2021-02-22	17.2400	18.1600	17.0800	18.0200	+14.923%	27,808,468	+7.714%
2021-02-19	15.3700	15.7000	15.3700	15.6800	+2.283%	2,832,356	+23.788%
2021-02-18	15.3500	15.3850	15.1850	15.3300	-0.841%	2,292,755	+26.614%
2021-02-17	15.6100	15.7100	15.4300	15.4600	-0.706%	4,469,014	+25.550%
2021-02-16	15.3400	15.6100	15.2150	15.5700	+2.772%	4,416,873	+24.663%
2021-02-12	15.0800	15.2250	15.0000	15.1500	+0.664%	4,690,508	+28.119%
2021-02-11	15.1900	15.2350	14.8000	15.0500	-0.529%	5,059,064	+28.970%
2021-02-10	15.1500	15.3400	14.9800	15.1300	+0.665%	5,327,823	+28.288%
2021-02-09	14.8700	15.0950	14.7400	15.0300	+1.349%	6,132,271	+29.142%
2021-02-08	14.6200	14.8500	14.4700	14.8300	+2.135%	3,392,977	+30.883%
2021-02-05	14.7400	14.7900	14.4450	14.5200	-1.090%	3,201,509	+33.678%
2021-02-04	14.1650	14.7650	14.1400	14.6800	+3.819%	5,709,608	+32.221%
2021-02-03	13.7400	14.1800	13.6750	14.1400	+2.911%	4,514,728	+37.270%
2021-02-02	13.8600	13.9000	13.6800	13.7400	+0.073%	3,945,394	+41.266%
2021-02-01	13.7500	13.7800	13.3600	13.7300	+0.512%	3,941,446	+41.369%
2021-01-29	13.8500	14.0200	13.5900	13.6600	-1.727%	18,554,620	+42.094%
2021-01-28	14.3100	14.3650	13.8900	13.9000	-1.558%	6,488,228	+39.640%
2021-01-27	14.1900	14.5400	14.1000	14.1200	-2.284%	7,027,867	+37.465%
2021-01-26	14.4300	14.6000	14.2700	14.4500	+0.417%	4,781,181	+34.325%
2021-01-25	14.0100	14.4900	13.8500	14.3900	+2.493%	6,666,954	+34.885%
2021-01-22	14.2200	14.3900	13.8017	14.0400	-0.777%	6,158,993	+38.248%
2021-01-21	14.5500	14.5500	14.1150	14.1500	-2.076%	4,983,301	+37.173%
2021-01-20	14.6100	14.6200	14.3330	14.4500	-1.230%	4,027,409	+34.325%
2021-01-19	14.4900	14.6600	14.3100	14.6300	+1.456%	5,663,707	+32.673%
2021-01-15	14.4600	14.5300	14.2000	14.4200	-1.905%	5,702,606	+34.605%
2021-01-14	14.6100	14.7300	14.3400	14.7000	+2.797%	3,527,210	+32.041%
2021-01-13	14.4500	14.4500	14.0850	14.3000	-1.038%	3,533,630	+35.734%
2021-01-12	14.2600	14.6950	14.2200	14.4500	+2.265%	3,782,095	+34.325%
2021-01-11	13.8300	14.2000	13.7400	14.1300	+0.641%	3,511,235	+37.367%
2021-01-08	14.1100	14.1450	13.7900	14.0400	-0.847%	5,621,711	+38.248%
2021-01-07	14.2081	14.4900	14.1450	14.1600	+1.143%	5,448,056	+37.076%
2021-01-06	13.3000	14.1800	13.2600	14.0000	+8.696%	6,625,031	+38.643%
2021-01-05	12.8800	13.0400	12.7400	12.8800	+0.078%	3,470,612	+50.699%
2021-01-04	13.0269	13.0500	12.6600	12.8700	-0.464%	3,845,372	+50.816%
2020-12-31	12.9400	12.9800	12.7500	12.9300	-0.154%	2,887,451	+50.116%
2020-12-30	12.7400	12.9600	12.6800	12.9500	+2.129%	2,595,449	+49.884%
2020-12-29	13.0200	13.0300	12.6300	12.6800	-2.462%	3,186,957	+53.076%
2020-12-28	13.0100	13.1600	12.8650	13.0000	+0.853%	2,673,249	+49.308%
2020-12-24	12.9400	12.9700	12.6800	12.8900	-0.309%	1,379,107	+50.582%
2020-12-23	12.6700	12.9700	12.6400	12.9300	+2.946%	2,899,876	+50.116%
2020-12-22	12.8800	12.9200	12.5600	12.5600	-1.875%	2,752,366	+54.538%
2020-12-21	12.7700	12.8950	12.6150	12.8000	+0.313%	3,685,562	+51.641%
2020-12-18	12.9200	13.0100	12.6450	12.7600	-1.009%	8,176,166	+52.116%
2020-12-17	13.1600	13.1600	12.7850	12.8900	-1.074%	3,961,019	+50.582%
2020-12-16	13.1800	13.2200	12.9400	13.0300	-0.913%	3,508,018	+48.964%
2020-12-15	13.1700	13.2200	12.9600	13.1500	+1.076%	3,214,427	+47.605%
2020-12-14	13.3000	13.3100	12.9600	13.0100	-0.077%	3,462,996	+49.193%
2020-12-11	13.0637	13.1700	12.9550	13.0200	-1.364%	2,623,893	+49.078%
2020-12-10	13.0700	13.2500	13.0100	13.2000	0.000%	2,412,116	+47.045%
2020-12-09	13.3000	13.3400	13.0300	13.2000	+0.380%	3,364,926	+47.045%
2020-12-08	13.1400	13.3300	13.0323	13.1500	-1.424%	3,602,054	+47.605%
2020-12-07	13.1100	13.4450	12.8917	13.3400	+0.831%	5,446,306	+45.502%
2020-12-04	13.1700	13.2600	12.9100	13.2300	+2.638%	4,041,637	+46.712%
2020-12-03	12.9900	13.0090	12.7390	12.8900	-0.309%	2,976,860	+50.582%
2020-12-02	12.7000	13.0100	12.6500	12.9300	+1.016%	3,488,802	+50.116%
2020-12-01	12.6800	12.9800	12.5700	12.8000	+3.226%	5,432,138	+51.641%
2020-11-30	12.8138	12.9000	12.3600	12.4000	-3.577%	30,436,284	+56.532%
2020-11-27	13.0800	13.1700	12.6850	12.8600	-2.650%	4,911,977	+50.933%
2020-11-25	13.2800	13.2900	12.9350	13.2100	-2.293%	3,587,986	+46.934%
2020-11-24	13.2800	13.5800	13.2600	13.5200	+4.080%	4,466,403	+43.565%
2020-11-23	12.9300	13.0350	12.7750	12.9900	+2.042%	4,532,291	+49.423%
2020-11-20	12.7800	12.8700	12.6200	12.7300	-1.011%	5,783,030	+52.474%
2020-11-19	12.9000	12.9300	12.5900	12.8600	-0.924%	7,981,370	+50.933%
2020-11-18	13.2700	13.3900	12.9700	12.9800	-1.293%	2,950,417	+49.538%
2020-11-17	13.0415	13.2000	12.8050	13.1500	-1.128%	3,214,040	+47.605%
2020-11-16	13.3197	13.3800	12.9900	13.3000	+4.890%	5,139,392	+45.940%
2020-11-13	12.3500	12.7400	12.3200	12.6800	+4.362%	4,404,991	+53.076%
2020-11-12	12.3600	12.6200	11.9300	12.1500	-3.495%	5,466,068	+59.753%
2020-11-11	13.0100	13.0200	12.4350	12.5900	-2.855%	6,055,522	+54.170%
2020-11-10	12.8200	13.2100	12.5500	12.9600	+1.488%	6,099,973	+49.769%
2020-11-09	11.4498	13.0400	11.2300	12.7700	+21.735%	12,242,307	+51.997%
2020-11-06	11.0700	11.1000	10.4400	10.4900	-4.723%	6,542,976	+85.033%
2020-11-05	10.6100	11.0700	10.6100	11.0100	+4.163%	3,970,704	+76.294%
2020-11-04	11.2100	11.2500	10.5550	10.5700	-8.722%	6,542,478	+83.633%
2020-11-03	11.5200	11.6400	11.3600	11.5800	+2.387%	4,307,456	+67.617%
2020-11-02	10.8500	11.3100	10.6200	11.3100	+5.998%	7,621,330	+71.618%
2020-10-30	10.5800	10.7550	10.5150	10.6700	-0.744%	15,145,476	+81.912%
2020-10-29	10.5700	10.8400	10.3800	10.7500	+2.089%	5,492,206	+80.558%
2020-10-28	10.4800	10.7384	10.4200	10.5300	-1.034%	4,493,522	+84.330%
2020-10-27	11.0100	11.0450	10.6300	10.6400	-3.971%	4,739,806	+82.425%
2020-10-26	11.3400	11.4000	10.9500	11.0800	-3.147%	5,301,334	+75.181%
2020-10-23	11.4800	11.8600	11.0900	11.4400	+0.971%	7,567,154	+69.668%
2020-10-22	10.5800	11.3500	10.5300	11.3300	+7.292%	7,785,650	+71.315%
2020-10-21	10.5195	10.6250	10.4700	10.5600	+0.380%	2,663,356	+83.807%
2020-10-20	10.5100	10.7100	10.4750	10.5200	+1.446%	3,296,851	+84.506%
2020-10-19	10.6400	10.6800	10.3550	10.3700	-1.985%	2,925,828	+87.175%
2020-10-16	10.6600	10.6600	10.3650	10.5800	-0.377%	2,858,174	+83.459%
2020-10-15	10.3000	10.6650	10.2300	10.6200	+3.007%	3,339,667	+82.768%
2020-10-14	10.4900	10.5836	10.2800	10.3100	-1.056%	3,310,879	+88.264%