RCII
RENT-A-CENTER INC
stockNASDAQ
InactiveFeb 24, 2023
26.78USD-0.112%(-0.03)866,331
RCII Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2023-02-24 | 26.27 | 26.87 | 24.95 | 26.78 | -0.112% | 866,331 | 0.000% |
| 2023-02-23 | 24.01 | 27.59 | 23.54 | 26.81 | -1.070% | 1,081,019 | -0.112% |
| 2023-02-22 | 26.40 | 28.00 | 26.27 | 27.10 | +3.199% | 934,896 | -1.181% |
| 2023-02-21 | 27.51 | 27.91 | 26.03 | 26.26 | -6.147% | 634,156 | +1.980% |
| 2023-02-17 | 28.30 | 28.56 | 27.70 | 27.98 | -1.061% | 394,459 | -4.289% |
| 2023-02-16 | 27.99 | 28.85 | 27.54 | 28.28 | -0.842% | 302,541 | -5.304% |
| 2023-02-15 | 27.16 | 28.60 | 27.16 | 28.52 | +4.050% | 347,039 | -6.101% |
| 2023-02-14 | 27.24 | 27.62 | 26.84 | 27.41 | -0.291% | 343,277 | -2.298% |
| 2023-02-13 | 27.04 | 27.53 | 26.58 | 27.49 | +1.402% | 405,523 | -2.583% |
| 2023-02-10 | 27.20 | 27.40 | 26.70 | 27.11 | -1.275% | 387,390 | -1.217% |
| 2023-02-09 | 29.16 | 29.30 | 27.43 | 27.46 | -3.986% | 346,948 | -2.476% |
| 2023-02-08 | 29.16 | 29.16 | 28.29 | 28.60 | -2.122% | 300,642 | -6.364% |
| 2023-02-07 | 28.87 | 29.29 | 28.23 | 29.22 | +0.206% | 531,868 | -8.350% |
| 2023-02-06 | 28.26 | 29.41 | 28.02 | 29.16 | -1.851% | 559,268 | -8.162% |
| 2023-02-03 | 29.40 | 29.98 | 28.98 | 29.71 | -0.934% | 513,119 | -9.862% |
| 2023-02-02 | 28.16 | 30.00 | 27.98 | 29.99 | +8.385% | 1,137,467 | -10.704% |
| 2023-02-01 | 26.75 | 28.00 | 26.32 | 27.67 | +2.901% | 686,426 | -3.216% |
| 2023-01-31 | 26.06 | 26.94 | 26.06 | 26.89 | +3.225% | 562,008 | -0.409% |
| 2023-01-30 | 26.10 | 26.40 | 25.69 | 26.05 | -0.800% | 295,713 | +2.802% |
| 2023-01-27 | 25.79 | 26.29 | 25.38 | 26.26 | +2.498% | 391,437 | +1.980% |
| 2023-01-26 | 25.54 | 26.00 | 25.31 | 25.62 | +0.866% | 233,449 | +4.528% |
| 2023-01-25 | 24.91 | 25.49 | 24.48 | 25.40 | -0.353% | 368,889 | +5.433% |
| 2023-01-24 | 25.68 | 25.89 | 25.31 | 25.49 | -0.894% | 356,568 | +5.061% |
| 2023-01-23 | 24.81 | 25.91 | 24.74 | 25.72 | +4.214% | 515,175 | +4.121% |
| 2023-01-20 | 23.68 | 24.97 | 23.00 | 24.68 | +5.066% | 663,277 | +8.509% |
| 2023-01-19 | 24.17 | 24.50 | 23.09 | 23.49 | -4.201% | 480,451 | +14.006% |
| 2023-01-18 | 24.80 | 25.80 | 24.44 | 24.52 | -0.769% | 418,862 | +9.217% |
| 2023-01-17 | 25.28 | 25.28 | 24.61 | 24.71 | -1.397% | 280,907 | +8.377% |
| 2023-01-13 | 24.76 | 25.36 | 24.71 | 25.06 | +0.160% | 443,610 | +6.864% |
| 2023-01-12 | 25.59 | 25.59 | 24.80 | 25.02 | -1.146% | 365,856 | +7.034% |
| 2023-01-11 | 24.95 | 25.42 | 24.71 | 25.31 | +2.594% | 446,744 | +5.808% |
| 2023-01-10 | 24.29 | 24.82 | 23.82 | 24.67 | +1.648% | 474,754 | +8.553% |
| 2023-01-09 | 24.43 | 24.79 | 24.15 | 24.27 | -0.574% | 561,333 | +10.342% |
| 2023-01-06 | 24.02 | 24.49 | 23.84 | 24.41 | +2.692% | 438,465 | +9.709% |
| 2023-01-05 | 23.34 | 23.88 | 22.85 | 23.77 | +1.321% | 467,121 | +12.663% |
| 2023-01-04 | 22.50 | 23.57 | 22.19 | 23.46 | +5.533% | 694,187 | +14.152% |
| 2023-01-03 | 22.76 | 23.11 | 22.08 | 22.23 | -1.419% | 511,630 | +20.468% |
| 2022-12-30 | 22.16 | 22.59 | 21.89 | 22.55 | +0.178% | 641,794 | +18.758% |
| 2022-12-29 | 22.18 | 22.85 | 22.00 | 22.51 | +1.901% | 420,092 | +18.969% |
| 2022-12-28 | 22.58 | 22.75 | 21.73 | 22.09 | -2.083% | 670,989 | +21.231% |
| 2022-12-27 | 22.77 | 23.21 | 22.33 | 22.56 | -0.353% | 493,908 | +18.706% |
| 2022-12-23 | 22.83 | 22.93 | 22.32 | 22.64 | -0.396% | 580,768 | +18.286% |
| 2022-12-22 | 22.73 | 22.96 | 22.16 | 22.73 | -1.217% | 520,306 | +17.818% |
| 2022-12-21 | 22.34 | 23.07 | 22.16 | 23.01 | +4.877% | 387,233 | +16.384% |
| 2022-12-20 | 21.94 | 22.60 | 21.68 | 21.94 | -0.903% | 582,943 | +22.060% |
| 2022-12-19 | 22.92 | 23.44 | 22.06 | 22.14 | -4.073% | 832,267 | +20.958% |
| 2022-12-16 | 23.20 | 23.42 | 22.85 | 23.08 | -2.534% | 2,707,405 | +16.031% |
| 2022-12-15 | 23.74 | 23.86 | 23.21 | 23.68 | -1.946% | 587,841 | +13.091% |
| 2022-12-14 | 23.61 | 24.57 | 23.58 | 24.15 | +0.332% | 663,612 | +10.890% |
| 2022-12-13 | 26.10 | 26.44 | 24.05 | 24.07 | -4.711% | 1,027,864 | +11.259% |
| 2022-12-12 | 24.16 | 25.28 | 24.06 | 25.26 | +6.582% | 819,770 | +6.017% |
| 2022-12-09 | 23.33 | 23.93 | 23.02 | 23.70 | -0.042% | 563,857 | +12.996% |
| 2022-12-08 | 23.73 | 24.36 | 23.44 | 23.71 | +0.509% | 560,251 | +12.948% |
| 2022-12-07 | 23.80 | 23.86 | 23.18 | 23.59 | -0.254% | 564,206 | +13.523% |
| 2022-12-06 | 22.99 | 23.73 | 22.81 | 23.65 | +2.028% | 709,761 | +13.235% |
| 2022-12-05 | 24.17 | 24.59 | 22.98 | 23.18 | -1.863% | 662,382 | +15.531% |
| 2022-12-02 | 23.01 | 23.82 | 22.97 | 23.62 | +0.511% | 693,522 | +13.378% |
| 2022-12-01 | 24.00 | 24.81 | 23.45 | 23.50 | -2.449% | 567,110 | +13.957% |
| 2022-11-30 | 23.07 | 24.12 | 22.71 | 24.09 | +3.971% | 719,471 | +11.166% |
| 2022-11-29 | 22.80 | 23.26 | 22.53 | 23.17 | +2.477% | 419,742 | +15.580% |
| 2022-11-28 | 22.14 | 22.75 | 21.80 | 22.61 | +1.209% | 640,693 | +18.443% |
| 2022-11-25 | 22.41 | 22.51 | 22.00 | 22.34 | -0.223% | 186,565 | +19.875% |
| 2022-11-23 | 22.17 | 22.77 | 22.09 | 22.39 | +0.901% | 327,804 | +19.607% |
| 2022-11-22 | 21.42 | 22.42 | 21.42 | 22.19 | +3.789% | 431,066 | +20.685% |
| 2022-11-21 | 21.59 | 21.65 | 21.25 | 21.38 | -2.330% | 491,208 | +25.257% |
| 2022-11-18 | 22.17 | 22.59 | 21.52 | 21.89 | +0.829% | 442,301 | +22.339% |
| 2022-11-17 | 21.37 | 21.72 | 21.00 | 21.71 | -0.138% | 415,743 | +23.353% |
| 2022-11-16 | 21.80 | 21.80 | 20.95 | 21.74 | -2.292% | 510,948 | +23.183% |
| 2022-11-15 | 22.62 | 23.15 | 22.18 | 22.25 | +0.497% | 651,194 | +20.360% |
| 2022-11-14 | 22.74 | 22.74 | 21.84 | 22.14 | -3.319% | 712,660 | +20.958% |
| 2022-11-11 | 23.18 | 23.46 | 22.46 | 22.90 | +0.131% | 626,318 | +16.943% |
| 2022-11-10 | 21.41 | 23.37 | 21.41 | 22.87 | +11.888% | 710,940 | +17.097% |
| 2022-11-09 | 20.98 | 21.40 | 20.32 | 20.44 | -4.038% | 544,450 | +31.018% |
| 2022-11-08 | 21.53 | 21.68 | 20.91 | 21.30 | +0.377% | 541,561 | +25.728% |
| 2022-11-07 | 21.46 | 21.77 | 20.95 | 21.22 | 0.000% | 695,844 | +26.202% |
| 2022-11-04 | 21.30 | 21.45 | 20.58 | 21.22 | -0.188% | 890,734 | +26.202% |
| 2022-11-03 | 20.07 | 21.51 | 19.27 | 21.26 | +7.919% | 961,245 | +25.964% |
| 2022-11-02 | 20.77 | 20.98 | 19.60 | 19.70 | -5.742% | 687,886 | +35.939% |
| 2022-11-01 | 21.06 | 21.27 | 20.50 | 20.90 | +0.240% | 644,069 | +28.134% |
| 2022-10-31 | 20.53 | 21.07 | 20.32 | 20.85 | +1.066% | 636,063 | +28.441% |
| 2022-10-28 | 20.43 | 20.74 | 20.23 | 20.63 | +2.230% | 622,481 | +29.811% |
| 2022-10-27 | 19.96 | 20.64 | 19.94 | 20.18 | +1.611% | 618,244 | +32.706% |
| 2022-10-26 | 19.61 | 20.54 | 19.61 | 19.86 | -0.201% | 524,118 | +34.844% |
| 2022-10-25 | 18.44 | 20.05 | 18.44 | 19.90 | +9.221% | 779,330 | +34.573% |
| 2022-10-24 | 17.85 | 18.39 | 17.36 | 18.22 | +2.590% | 734,158 | +46.981% |
| 2022-10-21 | 17.28 | 17.87 | 16.96 | 17.76 | +2.778% | 556,251 | +50.788% |
| 2022-10-20 | 17.52 | 17.97 | 17.05 | 17.28 | -0.633% | 616,263 | +54.977% |
| 2022-10-19 | 17.86 | 17.98 | 17.05 | 17.39 | -4.240% | 1,022,926 | +53.997% |
| 2022-10-18 | 19.36 | 19.80 | 17.76 | 18.16 | -3.763% | 936,227 | +47.467% |
| 2022-10-17 | 19.03 | 19.74 | 18.69 | 18.87 | +0.159% | 768,137 | +41.918% |
| 2022-10-14 | 20.05 | 20.34 | 18.81 | 18.84 | -5.088% | 730,274 | +42.144% |
| 2022-10-13 | 19.03 | 20.28 | 18.70 | 19.85 | +1.431% | 1,126,551 | +34.912% |
| 2022-10-12 | 19.05 | 19.91 | 18.88 | 19.57 | +3.217% | 1,083,078 | +36.842% |
| 2022-10-11 | 18.82 | 19.50 | 18.45 | 18.96 | -0.315% | 1,557,945 | +41.245% |
| 2022-10-10 | 19.08 | 19.42 | 18.81 | 19.02 | -0.314% | 1,010,507 | +40.799% |
| 2022-10-07 | 19.80 | 20.08 | 18.90 | 19.08 | -5.638% | 869,612 | +40.356% |
| 2022-10-06 | 19.89 | 20.93 | 19.89 | 20.22 | +0.647% | 736,846 | +32.443% |
| 2022-10-05 | 19.50 | 20.36 | 19.45 | 20.09 | +0.651% | 1,119,312 | +33.300% |
| 2022-10-04 | 18.35 | 20.01 | 18.35 | 19.96 | +10.398% | 1,501,767 | +34.168% |
| 2022-10-03 | 17.45 | 18.82 | 16.82 | 18.08 | +3.255% | 1,995,582 | +48.119% |
| 2022-09-30 | 19.21 | 19.80 | 17.50 | 17.51 | -21.585% | 4,229,868 | +52.941% |
| 2022-09-29 | 22.87 | 22.87 | 21.85 | 22.33 | -4.817% | 670,267 | +19.928% |
| 2022-09-28 | 22.71 | 23.69 | 22.70 | 23.46 | +4.267% | 626,986 | +14.152% |
| 2022-09-27 | 22.60 | 23.09 | 22.24 | 22.50 | +1.672% | 657,746 | +19.022% |
| 2022-09-26 | 22.84 | 23.55 | 22.11 | 22.13 | -3.109% | 609,036 | +21.012% |
| 2022-09-23 | 22.96 | 23.19 | 22.33 | 22.84 | -1.763% | 635,698 | +17.250% |
| 2022-09-22 | 23.61 | 23.82 | 23.14 | 23.25 | -2.393% | 572,536 | +15.183% |
| 2022-09-21 | 24.38 | 25.13 | 23.82 | 23.82 | -1.366% | 538,582 | +12.427% |
| 2022-09-20 | 24.43 | 24.67 | 23.81 | 24.15 | -2.660% | 458,614 | +10.890% |
| 2022-09-19 | 23.94 | 24.97 | 23.90 | 24.81 | +2.733% | 647,787 | +7.940% |
| 2022-09-16 | 25.74 | 25.80 | 24.02 | 24.15 | -7.507% | 1,391,972 | +10.890% |
| 2022-09-15 | 25.55 | 26.79 | 25.55 | 26.11 | +0.850% | 575,550 | +2.566% |
| 2022-09-14 | 25.77 | 26.09 | 24.78 | 25.89 | +0.349% | 578,650 | +3.438% |
| 2022-09-13 | 25.97 | 26.12 | 25.43 | 25.80 | -4.196% | 500,914 | +3.798% |
| 2022-09-12 | 26.61 | 27.31 | 26.50 | 26.93 | +2.008% | 384,075 | -0.557% |
| 2022-09-09 | 26.10 | 27.31 | 26.10 | 26.40 | +1.695% | 398,706 | +1.439% |
| 2022-09-08 | 25.54 | 25.96 | 25.17 | 25.96 | +0.737% | 772,616 | +3.159% |
| 2022-09-07 | 25.14 | 26.25 | 25.09 | 25.77 | +2.019% | 646,233 | +3.919% |
| 2022-09-06 | 25.55 | 25.60 | 24.71 | 25.26 | -0.237% | 676,183 | +6.017% |
| 2022-09-02 | 26.33 | 26.49 | 25.09 | 25.32 | -1.593% | 433,479 | +5.766% |
| 2022-09-01 | 25.56 | 25.94 | 25.06 | 25.73 | -0.426% | 841,846 | +4.081% |
| 2022-08-31 | 26.74 | 27.20 | 25.80 | 25.84 | -2.674% | 545,920 | +3.638% |
| 2022-08-30 | 27.28 | 27.91 | 26.39 | 26.55 | -2.497% | 432,310 | +0.866% |
| 2022-08-29 | 26.91 | 27.71 | 26.54 | 27.23 | +0.665% | 492,034 | -1.653% |
| 2022-08-26 | 28.80 | 29.15 | 26.98 | 27.05 | -6.142% | 729,893 | -0.998% |
| 2022-08-25 | 28.10 | 29.11 | 28.02 | 28.82 | +2.782% | 327,566 | -7.078% |
| 2022-08-24 | 28.41 | 28.86 | 27.94 | 28.04 | -2.503% | 347,749 | -4.494% |
| 2022-08-23 | 28.62 | 29.44 | 28.43 | 28.76 | +1.841% | 402,168 | -6.885% |
| 2022-08-22 | 28.55 | 28.72 | 27.88 | 28.24 | -2.621% | 438,359 | -5.170% |
| 2022-08-19 | 29.69 | 29.82 | 28.78 | 29.00 | -3.718% | 540,656 | -7.655% |
| 2022-08-18 | 30.32 | 30.32 | 29.49 | 30.12 | -1.084% | 447,562 | -11.089% |
| 2022-08-17 | 30.73 | 30.96 | 30.00 | 30.45 | -2.466% | 379,095 | -12.053% |
| 2022-08-16 | 29.83 | 31.91 | 29.78 | 31.22 | +4.067% | 500,167 | -14.222% |
| 2022-08-15 | 30.39 | 30.50 | 29.84 | 30.00 | -2.407% | 385,166 | -10.733% |
| 2022-08-12 | 30.44 | 30.94 | 29.60 | 30.74 | +2.501% | 545,429 | -12.882% |
| 2022-08-11 | 29.97 | 30.79 | 29.64 | 29.99 | +1.386% | 478,966 | -10.704% |
| 2022-08-10 | 29.60 | 30.08 | 28.40 | 29.58 | +2.708% | 432,683 | -9.466% |
| 2022-08-09 | 29.13 | 29.16 | 27.90 | 28.80 | -2.307% | 642,565 | -7.014% |
| 2022-08-08 | 28.54 | 30.69 | 28.54 | 29.48 | +3.693% | 953,235 | -9.159% |
| 2022-08-05 | 27.50 | 28.98 | 27.45 | 28.43 | -1.353% | 827,781 | -5.804% |
| 2022-08-04 | 27.63 | 30.30 | 27.05 | 28.82 | +13.331% | 1,992,937 | -7.078% |
| 2022-08-03 | 24.13 | 25.71 | 24.13 | 25.43 | +5.870% | 787,995 | +5.309% |
| 2022-08-02 | 23.76 | 24.18 | 23.38 | 24.02 | 0.000% | 642,604 | +11.490% |
| 2022-08-01 | 23.39 | 24.33 | 23.14 | 24.02 | +2.082% | 632,026 | +11.490% |
| 2022-07-29 | 23.19 | 23.70 | 22.80 | 23.53 | +1.335% | 511,890 | +13.812% |
| 2022-07-28 | 22.29 | 23.28 | 21.96 | 23.22 | +4.126% | 597,648 | +15.332% |
| 2022-07-27 | 21.24 | 22.49 | 20.96 | 22.30 | +5.737% | 768,983 | +20.090% |
| 2022-07-26 | 21.50 | 21.59 | 20.37 | 21.09 | -10.332% | 1,812,530 | +26.980% |
| 2022-07-25 | 23.77 | 23.83 | 23.00 | 23.52 | -0.297% | 424,097 | +13.861% |
| 2022-07-22 | 23.53 | 24.13 | 23.12 | 23.59 | +0.170% | 407,554 | +13.523% |
| 2022-07-21 | 23.28 | 23.59 | 22.98 | 23.55 | +0.384% | 515,484 | +13.715% |
| 2022-07-20 | 22.33 | 23.49 | 22.33 | 23.46 | +4.452% | 591,455 | +14.152% |
| 2022-07-19 | 22.03 | 22.69 | 22.01 | 22.46 | +2.557% | 615,324 | +19.234% |
| 2022-07-18 | 21.56 | 22.59 | 21.56 | 21.90 | +2.817% | 860,085 | +22.283% |
| 2022-07-15 | 20.54 | 21.78 | 20.51 | 21.30 | +8.067% | 964,702 | +25.728% |
| 2022-07-14 | 20.42 | 20.42 | 19.49 | 19.71 | -4.691% | 594,160 | +35.870% |
| 2022-07-13 | 20.43 | 20.76 | 20.01 | 20.68 | +0.242% | 506,276 | +29.497% |
| 2022-07-12 | 20.28 | 21.59 | 20.23 | 20.63 | +1.326% | 613,463 | +29.811% |
| 2022-07-11 | 20.57 | 20.80 | 20.09 | 20.36 | -1.213% | 416,651 | +31.532% |
| 2022-07-08 | 21.15 | 21.40 | 20.43 | 20.61 | -2.369% | 484,757 | +29.937% |
| 2022-07-07 | 19.86 | 21.13 | 19.86 | 21.11 | +7.759% | 646,802 | +26.859% |
| 2022-07-06 | 20.48 | 20.73 | 19.48 | 19.59 | -4.392% | 558,690 | +36.702% |
| 2022-07-05 | 19.28 | 20.54 | 18.88 | 20.49 | +3.747% | 835,813 | +30.698% |
| 2022-07-01 | 19.41 | 20.03 | 19.23 | 19.75 | +1.542% | 582,723 | +35.595% |
| 2022-06-30 | 19.31 | 19.67 | 19.01 | 19.45 | -0.866% | 1,171,966 | +37.686% |
| 2022-06-29 | 20.97 | 21.23 | 19.53 | 19.62 | -9.418% | 939,609 | +36.493% |
| 2022-06-28 | 22.29 | 22.68 | 21.54 | 21.66 | -2.826% | 567,905 | +23.638% |
| 2022-06-27 | 23.06 | 23.30 | 22.10 | 22.29 | -3.045% | 688,754 | +20.144% |
| 2022-06-24 | 21.45 | 23.05 | 21.36 | 22.99 | +7.934% | 3,535,736 | +16.485% |
| 2022-06-23 | 20.67 | 21.35 | 20.64 | 21.30 | +3.348% | 670,787 | +25.728% |
| 2022-06-22 | 20.00 | 20.85 | 19.62 | 20.61 | +1.477% | 927,810 | +29.937% |
| 2022-06-21 | 20.76 | 21.23 | 20.11 | 20.31 | +0.296% | 1,816,999 | +31.856% |
| 2022-06-17 | 20.64 | 20.64 | 19.50 | 20.25 | -0.978% | 2,842,599 | +32.247% |
| 2022-06-16 | 22.42 | 22.58 | 20.35 | 20.45 | -12.867% | 1,839,129 | +30.954% |
| 2022-06-15 | 23.49 | 23.99 | 23.18 | 23.47 | -0.085% | 1,130,680 | +14.103% |
| 2022-06-14 | 24.65 | 24.99 | 23.24 | 23.49 | -4.318% | 1,189,327 | +14.006% |
| 2022-06-13 | 24.88 | 25.38 | 24.18 | 24.55 | -3.989% | 973,662 | +9.084% |
| 2022-06-10 | 26.01 | 26.68 | 25.17 | 25.57 | -3.800% | 839,966 | +4.732% |
| 2022-06-09 | 26.82 | 26.92 | 26.39 | 26.58 | -1.409% | 642,740 | +0.752% |
| 2022-06-08 | 26.07 | 27.53 | 25.46 | 26.96 | +3.493% | 867,655 | -0.668% |
| 2022-06-07 | 25.74 | 26.12 | 24.84 | 26.05 | -0.951% | 697,244 | +2.802% |
| 2022-06-06 | 25.61 | 26.47 | 24.44 | 26.30 | +3.911% | 739,588 | +1.825% |
| 2022-06-03 | 26.08 | 26.61 | 25.11 | 25.31 | -4.274% | 857,330 | +5.808% |
| 2022-06-02 | 26.51 | 27.11 | 25.77 | 26.44 | +0.342% | 653,331 | +1.286% |
| 2022-06-01 | 27.82 | 28.15 | 25.93 | 26.35 | -4.321% | 846,410 | +1.632% |
| 2022-05-31 | 27.38 | 27.63 | 26.46 | 27.54 | +0.036% | 662,419 | -2.760% |
| 2022-05-27 | 27.91 | 28.73 | 27.19 | 27.53 | -0.650% | 515,635 | -2.724% |
| 2022-05-26 | 28.00 | 29.31 | 27.37 | 27.71 | +0.399% | 945,043 | -3.356% |
| 2022-05-25 | 23.84 | 27.74 | 23.70 | 27.60 | +15.723% | 1,039,536 | -2.971% |
| 2022-05-24 | 24.11 | 24.16 | 23.12 | 23.85 | -2.053% | 785,065 | +12.285% |
| 2022-05-23 | 25.21 | 25.41 | 24.03 | 24.35 | -2.561% | 1,036,604 | +9.979% |
| 2022-05-20 | 25.72 | 25.81 | 23.83 | 24.99 | -2.535% | 915,927 | +7.163% |
| 2022-05-19 | 26.11 | 26.27 | 25.01 | 25.64 | -2.510% | 986,743 | +4.446% |
| 2022-05-18 | 28.13 | 28.29 | 25.58 | 26.30 | -8.997% | 1,425,641 | +1.825% |
| 2022-05-17 | 28.99 | 29.32 | 27.74 | 28.90 | +0.522% | 1,142,686 | -7.336% |
| 2022-05-16 | 28.14 | 29.32 | 27.56 | 28.75 | +1.914% | 2,028,173 | -6.852% |
| 2022-05-13 | 27.20 | 28.41 | 27.14 | 28.21 | +4.714% | 1,135,862 | -5.069% |
| 2022-05-12 | 25.78 | 27.07 | 25.43 | 26.94 | +4.621% | 836,172 | -0.594% |
| 2022-05-11 | 27.04 | 27.31 | 25.29 | 25.75 | -3.558% | 916,645 | +4.000% |
| 2022-05-10 | 28.05 | 28.36 | 26.25 | 26.70 | -5.386% | 1,779,624 | +0.300% |
| 2022-05-09 | 25.97 | 28.99 | 25.54 | 28.22 | +6.692% | 2,130,787 | -5.103% |
| 2022-05-06 | 26.96 | 28.35 | 25.98 | 26.45 | -3.043% | 1,820,161 | +1.248% |
| 2022-05-05 | 25.60 | 29.10 | 25.32 | 27.28 | +4.162% | 2,480,797 | -1.833% |
| 2022-05-04 | 25.84 | 26.74 | 25.29 | 26.19 | +1.237% | 1,587,757 | +2.253% |
| 2022-05-03 | 25.69 | 26.41 | 25.36 | 25.87 | +1.252% | 970,464 | +3.518% |
| 2022-05-02 | 24.16 | 25.68 | 24.01 | 25.55 | +5.929% | 697,462 | +4.814% |
| 2022-04-29 | 24.76 | 25.34 | 23.91 | 24.12 | -2.545% | 873,681 | +11.028% |
| 2022-04-28 | 23.88 | 25.04 | 23.45 | 24.75 | +5.230% | 585,549 | +8.202% |
| 2022-04-27 | 24.15 | 24.52 | 23.25 | 23.52 | -1.384% | 905,502 | +13.861% |
| 2022-04-26 | 24.15 | 24.46 | 23.80 | 23.85 | -3.009% | 1,107,277 | +12.285% |
| 2022-04-25 | 24.18 | 24.67 | 23.82 | 24.59 | +0.245% | 931,926 | +8.906% |
| 2022-04-22 | 25.50 | 25.61 | 24.33 | 24.53 | -3.842% | 706,858 | +9.172% |
| 2022-04-21 | 25.92 | 26.13 | 25.26 | 25.51 | -0.662% | 814,164 | +4.978% |
| 2022-04-20 | 26.29 | 26.50 | 25.64 | 25.68 | -1.685% | 699,190 | +4.283% |
| 2022-04-19 | 24.91 | 26.39 | 24.82 | 26.12 | +5.749% | 900,827 | +2.527% |
| 2022-04-18 | 24.89 | 24.98 | 24.38 | 24.70 | -1.160% | 1,048,666 | +8.421% |
| 2022-04-14 | 25.44 | 25.81 | 24.86 | 24.99 | -1.108% | 794,724 | +7.163% |
| 2022-04-13 | 24.90 | 25.55 | 24.54 | 25.27 | +2.142% | 517,556 | +5.975% |
| 2022-04-12 | 25.32 | 26.15 | 24.35 | 24.74 | -1.708% | 1,191,583 | +8.246% |
| 2022-04-11 | 24.81 | 25.80 | 24.35 | 25.17 | +2.651% | 1,317,885 | +6.397% |
| 2022-04-08 | 23.84 | 25.24 | 23.34 | 24.52 | +2.852% | 1,362,187 | +9.217% |
| 2022-04-07 | 24.19 | 24.40 | 22.92 | 23.84 | -1.853% | 1,429,557 | +12.332% |
| 2022-04-06 | 23.50 | 24.32 | 23.00 | 24.29 | +1.717% | 1,927,207 | +10.251% |
| 2022-04-05 | 24.29 | 24.64 | 23.42 | 23.88 | -1.688% | 1,460,686 | +12.144% |
| 2022-04-04 | 24.50 | 24.65 | 24.08 | 24.29 | -1.059% | 1,043,788 | +10.251% |
| 2022-04-01 | 25.33 | 25.76 | 24.42 | 24.55 | -2.541% | 1,053,212 | +9.084% |
| 2022-03-31 | 26.50 | 26.60 | 24.92 | 25.19 | -4.943% | 1,535,902 | +6.312% |
| 2022-03-30 | 26.96 | 26.96 | 26.28 | 26.50 | -1.779% | 1,602,250 | +1.057% |
| 2022-03-29 | 26.18 | 27.13 | 25.95 | 26.98 | +4.940% | 1,020,571 | -0.741% |
| 2022-03-28 | 25.50 | 25.82 | 24.72 | 25.71 | +1.022% | 925,623 | +4.162% |
| 2022-03-25 | 26.15 | 26.15 | 25.02 | 25.45 | -1.813% | 614,208 | +5.226% |
| 2022-03-24 | 26.32 | 26.41 | 25.50 | 25.92 | -0.346% | 804,145 | +3.318% |
| 2022-03-23 | 27.17 | 27.17 | 25.92 | 26.01 | -4.058% | 620,847 | +2.960% |
| 2022-03-22 | 26.77 | 27.40 | 26.59 | 27.11 | +2.767% | 838,003 | -1.217% |
| 2022-03-21 | 27.87 | 28.08 | 26.10 | 26.38 | -4.593% | 632,303 | +1.516% |
| 2022-03-18 | 27.04 | 28.02 | 26.68 | 27.65 | +1.505% | 1,760,978 | -3.146% |
| 2022-03-17 | 26.74 | 27.30 | 26.11 | 27.24 | +0.184% | 1,043,268 | -1.689% |
| 2022-03-16 | 27.03 | 28.04 | 25.93 | 27.19 | +1.950% | 782,552 | -1.508% |
| 2022-03-15 | 25.65 | 26.73 | 25.23 | 26.67 | +4.017% | 1,153,292 | +0.412% |
| 2022-03-14 | 26.00 | 26.46 | 25.05 | 25.64 | -1.080% | 814,291 | +4.446% |
| 2022-03-11 | 27.10 | 27.48 | 25.77 | 25.92 | -3.247% | 801,758 | +3.318% |
| 2022-03-10 | 27.49 | 27.96 | 26.32 | 26.79 | -3.702% | 857,035 | -0.037% |
| 2022-03-09 | 29.17 | 29.80 | 27.64 | 27.82 | -2.557% | 932,839 | -3.738% |
| 2022-03-08 | 27.35 | 29.20 | 26.28 | 28.55 | +6.213% | 1,108,727 | -6.200% |
| 2022-03-07 | 27.67 | 28.15 | 26.70 | 26.88 | -3.205% | 1,120,998 | -0.372% |
| 2022-03-04 | 28.37 | 28.65 | 27.01 | 27.77 | -4.274% | 1,139,012 | -3.565% |
| 2022-03-03 | 29.10 | 30.20 | 28.10 | 29.01 | +4.165% | 1,420,637 | -7.687% |
| 2022-03-02 | 27.16 | 28.22 | 26.30 | 27.85 | +2.843% | 1,083,149 | -3.842% |
| 2022-03-01 | 28.23 | 28.40 | 26.05 | 27.08 | -4.681% | 1,558,803 | -1.108% |
| 2022-02-28 | 29.24 | 29.83 | 27.94 | 28.41 | -3.334% | 1,270,103 | -5.737% |
| 2022-02-25 | 29.02 | 30.44 | 27.64 | 29.39 | +1.170% | 2,239,664 | -8.881% |
| 2022-02-24 | 24.50 | 29.18 | 22.70 | 29.05 | -16.427% | 5,792,461 | -7.814% |
| 2022-02-23 | 37.75 | 37.75 | 34.55 | 34.76 | -7.823% | 1,734,943 | -22.957% |
| 2022-02-22 | 39.45 | 39.68 | 37.26 | 37.71 | -4.652% | 1,237,885 | -28.984% |
| 2022-02-18 | 40.35 | 41.10 | 39.16 | 39.55 | -2.466% | 1,616,125 | -32.288% |
| 2022-02-17 | 40.93 | 41.31 | 40.41 | 40.55 | -2.171% | 618,284 | -33.958% |
| 2022-02-16 | 41.88 | 42.00 | 40.53 | 41.45 | -0.908% | 630,137 | -35.392% |
| 2022-02-15 | 40.56 | 41.85 | 39.90 | 41.83 | +3.771% | 576,537 | -35.979% |
| 2022-02-14 | 38.65 | 40.72 | 38.45 | 40.31 | +3.518% | 973,203 | -33.565% |
| 2022-02-11 | 40.00 | 40.69 | 38.50 | 38.94 | -2.406% | 448,371 | -31.228% |
| 2022-02-10 | 40.84 | 41.87 | 39.62 | 39.90 | -3.786% | 526,094 | -32.882% |
| 2022-02-09 | 41.35 | 42.34 | 41.09 | 41.47 | +1.842% | 733,291 | -35.423% |
| 2022-02-08 | 39.27 | 41.29 | 38.79 | 40.72 | +3.115% | 867,322 | -34.234% |
| 2022-02-07 | 38.83 | 40.20 | 38.77 | 39.49 | +2.438% | 647,294 | -32.185% |
| 2022-02-04 | 39.27 | 39.46 | 37.34 | 38.55 | -1.407% | 854,017 | -30.532% |
| 2022-02-03 | 39.27 | 40.09 | 38.88 | 39.10 | -2.274% | 814,052 | -31.509% |
| 2022-02-02 | 43.08 | 43.21 | 39.93 | 40.01 | -6.889% | 1,289,271 | -33.067% |
| 2022-02-01 | 42.02 | 43.34 | 41.35 | 42.97 | +1.945% | 543,956 | -37.677% |
| 2022-01-31 | 41.75 | 43.36 | 41.05 | 42.15 | -2.633% | 1,137,752 | -36.465% |
| 2022-01-28 | 42.23 | 43.30 | 41.12 | 43.29 | +3.614% | 504,977 | -38.138% |
| 2022-01-27 | 43.25 | 44.28 | 41.61 | 41.78 | -3.040% | 787,444 | -35.902% |
| 2022-01-26 | 46.00 | 46.52 | 42.62 | 43.09 | -4.351% | 695,348 | -37.851% |
| 2022-01-25 | 44.15 | 45.62 | 43.24 | 45.05 | -0.111% | 700,699 | -40.555% |
| 2022-01-24 | 40.24 | 45.31 | 39.57 | 45.10 | +9.572% | 1,170,562 | -40.621% |
| 2022-01-21 | 41.65 | 42.83 | 41.03 | 41.16 | -2.695% | 990,652 | -34.937% |
| 2022-01-20 | 44.26 | 45.35 | 42.13 | 42.30 | -3.513% | 610,190 | -36.690% |
| 2022-01-19 | 43.51 | 44.63 | 43.22 | 43.84 | +0.068% | 796,537 | -38.914% |
| 2022-01-18 | 44.98 | 45.21 | 43.75 | 43.81 | -3.182% | 552,130 | -38.872% |
| 2022-01-14 | 44.97 | 45.80 | 44.25 | 45.25 | -1.309% | 735,414 | -40.818% |
| 2022-01-13 | 47.00 | 47.00 | 45.59 | 45.85 | -1.546% | 456,081 | -41.592% |
| 2022-01-12 | 45.16 | 46.98 | 44.81 | 46.57 | +4.253% | 737,048 | -42.495% |
| 2022-01-11 | 45.44 | 45.44 | 43.83 | 44.67 | -1.824% | 725,793 | -40.049% |
| 2022-01-10 | 47.60 | 47.60 | 44.82 | 45.50 | -2.486% | 622,690 | -41.143% |
| 2022-01-07 | 47.29 | 48.38 | 46.59 | 46.66 | -1.603% | 645,287 | -42.606% |
| 2022-01-06 | 47.24 | 47.90 | 46.72 | 47.42 | +0.701% | 515,127 | -43.526% |
| 2022-01-05 | 50.16 | 50.16 | 47.00 | 47.09 | -4.715% | 420,781 | -43.130% |
| 2022-01-04 | 48.43 | 49.63 | 48.03 | 49.42 | +0.816% | 470,950 | -45.811% |
| 2022-01-03 | 48.23 | 49.85 | 47.67 | 49.02 | +2.040% | 579,901 | -45.369% |
| 2021-12-31 | 48.72 | 48.92 | 47.70 | 48.04 | -1.779% | 436,652 | -44.255% |
| 2021-12-30 | 49.57 | 50.39 | 48.80 | 48.91 | -0.912% | 322,699 | -45.246% |
| 2021-12-29 | 48.77 | 49.75 | 48.38 | 49.36 | +0.879% | 420,236 | -45.746% |
| 2021-12-28 | 49.20 | 50.88 | 48.65 | 48.93 | -0.549% | 1,032,970 | -45.269% |
| 2021-12-27 | 48.23 | 49.45 | 47.78 | 49.20 | +2.202% | 810,561 | -45.569% |
| 2021-12-23 | 49.51 | 50.78 | 48.00 | 48.14 | -2.333% | 1,303,153 | -44.371% |
| 2021-12-22 | 49.05 | 49.95 | 48.45 | 49.29 | +0.081% | 941,662 | -45.668% |
| 2021-12-21 | 47.26 | 50.42 | 46.87 | 49.25 | +5.800% | 1,202,328 | -45.624% |
| 2021-12-20 | 46.45 | 47.12 | 44.69 | 46.55 | -1.314% | 1,484,028 | -42.470% |
| 2021-12-17 | 46.45 | 47.42 | 45.08 | 47.17 | +0.963% | 2,330,011 | -43.227% |
| 2021-12-16 | 48.10 | 48.30 | 46.64 | 46.72 | -2.259% | 944,359 | -42.680% |
| 2021-12-15 | 49.99 | 50.30 | 45.26 | 47.80 | -5.178% | 1,109,034 | -43.975% |
| 2021-12-14 | 49.34 | 51.35 | 48.50 | 50.41 | +1.286% | 1,334,990 | -46.876% |
| 2021-12-13 | 49.59 | 50.44 | 49.02 | 49.77 | -0.599% | 817,384 | -46.192% |
| 2021-12-10 | 50.78 | 51.82 | 49.81 | 50.07 | -1.282% | 807,213 | -46.515% |
| 2021-12-09 | 50.33 | 51.98 | 50.31 | 50.72 | -0.256% | 707,781 | -47.200% |
| 2021-12-08 | 50.52 | 51.43 | 49.66 | 50.85 | +3.249% | 1,043,533 | -47.335% |
| 2021-12-07 | 47.44 | 50.28 | 47.20 | 49.25 | +4.343% | 785,586 | -45.624% |
| 2021-12-06 | 46.10 | 48.19 | 45.80 | 47.20 | +3.622% | 893,201 | -43.263% |
| 2021-12-03 | 46.97 | 46.97 | 45.04 | 45.55 | +1.720% | 584,232 | -41.207% |
| 2021-12-02 | 43.54 | 44.93 | 43.20 | 44.78 | +3.227% | 509,102 | -40.197% |
| 2021-12-01 | 45.40 | 45.76 | 43.36 | 43.38 | -1.789% | 589,631 | -38.266% |
| 2021-11-30 | 46.94 | 46.95 | 44.05 | 44.17 | -5.921% | 848,734 | -39.371% |
| 2021-11-29 | 47.89 | 48.34 | 46.92 | 46.95 | -1.158% | 826,619 | -42.961% |
| 2021-11-26 | 45.59 | 48.71 | 45.51 | 47.50 | +1.301% | 825,388 | -43.621% |
| 2021-11-24 | 46.24 | 47.54 | 45.63 | 46.89 | +0.817% | 674,304 | -42.888% |
| 2021-11-23 | 46.87 | 47.35 | 45.40 | 46.51 | -1.441% | 818,776 | -42.421% |
| 2021-11-22 | 46.00 | 48.00 | 45.88 | 47.19 | +3.783% | 1,271,390 | -43.251% |
| 2021-11-19 | 45.76 | 46.43 | 45.18 | 45.47 | -1.131% | 825,825 | -41.104% |
| 2021-11-18 | 45.01 | 46.45 | 45.00 | 45.99 | -0.368% | 1,037,345 | -41.770% |
| 2021-11-17 | 46.85 | 47.37 | 46.14 | 46.16 | -1.536% | 811,153 | -41.984% |
| 2021-11-16 | 46.19 | 47.22 | 46.01 | 46.88 | +0.839% | 752,749 | -42.875% |
| 2021-11-15 | 46.73 | 47.11 | 46.14 | 46.49 | -0.514% | 638,511 | -42.396% |
| 2021-11-12 | 46.54 | 47.37 | 45.94 | 46.73 | +1.213% | 793,112 | -42.692% |
| 2021-11-11 | 45.93 | 46.72 | 44.94 | 46.17 | +0.108% | 804,082 | -41.997% |
| 2021-11-10 | 45.65 | 46.59 | 44.88 | 46.12 | +3.687% | 1,460,335 | -41.934% |
| 2021-11-09 | 43.94 | 45.10 | 43.94 | 44.48 | +0.542% | 868,759 | -39.793% |
| 2021-11-08 | 43.80 | 45.02 | 43.70 | 44.24 | +1.795% | 1,205,869 | -39.467% |
| 2021-11-05 | 46.01 | 46.39 | 42.25 | 43.46 | -3.658% | 2,028,648 | -38.380% |
| 2021-11-04 | 51.40 | 52.00 | 44.71 | 45.11 | -18.397% | 2,501,004 | -40.634% |
| 2021-11-03 | 53.00 | 55.81 | 53.00 | 55.28 | +4.145% | 981,854 | -51.556% |
| 2021-11-02 | 54.98 | 55.41 | 52.96 | 53.08 | -2.641% | 707,291 | -49.548% |
| 2021-11-01 | 53.42 | 55.15 | 53.27 | 54.52 | +2.366% | 628,773 | -50.880% |
| 2021-10-29 | 53.09 | 53.85 | 52.17 | 53.26 | -0.616% | 622,953 | -49.718% |
| 2021-10-28 | 53.55 | 54.04 | 52.62 | 53.59 | +2.506% | 463,595 | -50.028% |
| 2021-10-27 | 54.18 | 54.18 | 52.21 | 52.28 | -3.542% | 560,924 | -48.776% |
| 2021-10-26 | 58.79 | 58.79 | 54.00 | 54.20 | -7.080% | 888,506 | -50.590% |
| 2021-10-25 | 57.54 | 58.75 | 57.49 | 58.33 | +1.532% | 417,274 | -54.089% |
| 2021-10-22 | 56.73 | 57.84 | 56.50 | 57.45 | +1.127% | 444,537 | -53.386% |
| 2021-10-21 | 55.92 | 57.27 | 55.78 | 56.81 | +2.084% | 662,303 | -52.860% |
| 2021-10-20 | 54.71 | 55.84 | 54.51 | 55.65 | +2.148% | 434,744 | -51.878% |
| 2021-10-19 | 54.47 | 55.22 | 54.00 | 54.48 | +0.295% | 339,702 | -50.844% |
| 2021-10-18 | 52.71 | 54.91 | 52.58 | 54.32 | +2.626% | 541,457 | -50.700% |
| 2021-10-15 | 54.69 | 54.76 | 52.91 | 52.93 | -1.727% | 430,675 | -49.405% |
| 2021-10-14 | 52.72 | 54.27 | 52.66 | 53.86 | +2.904% | 479,729 | -50.278% |
| 2021-10-13 | 53.54 | 53.90 | 52.18 | 52.34 | -1.893% | 1,054,248 | -48.835% |
| 2021-10-12 | 53.75 | 54.34 | 53.14 | 53.35 | -0.670% | 1,072,904 | -49.803% |
| 2021-10-11 | 54.41 | 55.40 | 53.61 | 53.71 | -1.468% | 480,332 | -50.140% |
| 2021-10-08 | 55.63 | 56.09 | 54.36 | 54.51 | -2.609% | 388,274 | -50.871% |
| 2021-10-07 | 55.21 | 56.80 | 55.20 | 55.97 | +2.266% | 426,543 | -52.153% |
| 2021-10-06 | 54.22 | 55.37 | 53.54 | 54.73 | -0.563% | 426,968 | -51.069% |
| 2021-10-05 | 57.32 | 57.32 | 54.78 | 55.04 | -2.996% | 647,459 | -51.344% |
| 2021-10-04 | 56.66 | 57.38 | 55.64 | 56.74 | +0.371% | 499,986 | -52.802% |
| 2021-10-01 | 56.38 | 57.69 | 55.36 | 56.53 | +0.569% | 637,438 | -52.627% |
| 2021-09-30 | 58.16 | 58.87 | 56.11 | 56.21 | -3.386% | 641,378 | -52.357% |
| 2021-09-29 | 58.97 | 59.49 | 57.81 | 58.18 | -1.122% | 427,145 | -53.970% |
| 2021-09-28 | 60.55 | 61.07 | 58.70 | 58.84 | -3.652% | 455,120 | -54.487% |
| 2021-09-27 | 59.80 | 61.42 | 59.79 | 61.07 | +1.868% | 422,220 | -56.149% |
| 2021-09-24 | 62.04 | 62.46 | 59.62 | 59.95 | -4.264% | 722,227 | -55.329% |
| 2021-09-23 | 62.03 | 63.20 | 61.71 | 62.62 | +1.360% | 358,644 | -57.234% |
| 2021-09-22 | 61.46 | 62.38 | 60.61 | 61.78 | +1.729% | 328,684 | -56.653% |
| 2021-09-21 | 61.12 | 61.42 | 59.47 | 60.73 | +0.380% | 431,299 | -55.903% |
| 2021-09-20 | 60.01 | 61.18 | 59.36 | 60.50 | -2.388% | 508,304 | -55.736% |
| 2021-09-17 | 61.86 | 63.12 | 61.29 | 61.98 | +0.682% | 1,072,351 | -56.793% |
| 2021-09-16 | 60.99 | 61.75 | 60.64 | 61.56 | +1.618% | 521,556 | -56.498% |
| 2021-09-15 | 59.83 | 60.93 | 59.03 | 60.58 | +1.661% | 453,844 | -55.794% |
| 2021-09-14 | 60.62 | 60.63 | 59.13 | 59.59 | -1.618% | 410,597 | -55.060% |
| 2021-09-13 | 60.11 | 60.72 | 59.09 | 60.57 | +1.068% | 417,409 | -55.787% |
| 2021-09-10 | 62.11 | 62.61 | 59.83 | 59.93 | -3.323% | 468,459 | -55.315% |
| 2021-09-09 | 61.14 | 62.56 | 60.16 | 61.99 | +0.944% | 470,372 | -56.799% |
| 2021-09-08 | 61.97 | 62.12 | 59.70 | 61.41 | -1.539% | 574,626 | -56.391% |
| 2021-09-07 | 64.25 | 65.09 | 62.10 | 62.37 | 0.000% | 708,462 | -57.063% |