Dark

STFC
State Auto Financial Corp
stock NASDAQ

Inactive

Feb 28, 2022

52.01USD+0.231%(+0.12)756,841

Pre-market

0.00USD-100.000%(-51.89)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-28	51.9600	52.1400	51.9600	52.0100	+0.231%	756,841	0.000%
2022-02-25	51.8000	51.8900	51.8000	51.8900	+0.271%	77,204	+0.231%
2022-02-24	51.7800	51.8100	51.7500	51.7500	-0.097%	96,200	+0.502%
2022-02-23	51.8200	51.8400	51.7900	51.8000	0.000%	65,139	+0.405%
2022-02-22	51.7500	51.8300	51.7500	51.8000	+0.077%	48,692	+0.405%
2022-02-18	51.7000	51.8200	51.7000	51.7600	+0.019%	30,173	+0.483%
2022-02-17	51.7400	51.8000	51.6900	51.7500	+0.039%	81,561	+0.502%
2022-02-16	51.7300	51.8100	51.7251	51.7300	-0.058%	57,627	+0.541%
2022-02-15	51.8200	51.8400	51.7000	51.7600	+0.019%	81,919	+0.483%
2022-02-14	51.7900	51.8300	51.6900	51.7500	+0.077%	78,306	+0.502%
2022-02-11	51.7800	51.8500	51.5000	51.7100	-0.135%	69,982	+0.580%
2022-02-10	51.6800	51.8200	51.6800	51.7800	-0.019%	50,193	+0.444%
2022-02-09	51.8000	51.8200	51.6700	51.7900	+0.097%	70,785	+0.425%
2022-02-08	51.6100	51.8300	51.6100	51.7400	+0.252%	45,155	+0.522%
2022-02-07	51.5800	51.6500	51.5600	51.6100	+0.058%	45,927	+0.775%
2022-02-04	51.5600	51.7000	51.5300	51.5800	-0.019%	34,973	+0.834%
2022-02-03	51.5500	51.6800	51.5300	51.5900	+0.058%	49,802	+0.814%
2022-02-02	49.8500	51.7450	49.8500	51.5600	-0.521%	42,190	+0.873%
2022-02-01	51.6900	51.8400	51.5600	51.8300	+0.251%	67,484	+0.347%
2022-01-31	51.7700	51.8100	51.5300	51.7000	-0.212%	76,901	+0.600%
2022-01-28	51.6100	51.8200	51.5200	51.8100	+0.446%	51,855	+0.386%
2022-01-27	51.5900	51.6700	51.5300	51.5800	+0.019%	53,736	+0.834%
2022-01-26	51.7500	51.8400	51.5500	51.5700	-0.058%	55,584	+0.853%
2022-01-25	51.6100	51.8300	51.1300	51.6000	-0.290%	57,620	+0.795%
2022-01-24	51.6300	51.8000	51.5300	51.7500	+0.388%	221,700	+0.502%
2022-01-21	51.5300	51.8000	51.5300	51.5500	-0.155%	76,030	+0.892%
2022-01-20	51.6500	51.7000	51.5800	51.6300	+0.019%	65,286	+0.736%
2022-01-19	51.6100	51.7600	51.5700	51.6200	-0.077%	52,796	+0.756%
2022-01-18	51.6700	51.7500	51.5700	51.6600	-0.270%	109,318	+0.678%
2022-01-14	51.5700	51.8000	51.5300	51.8000	+0.329%	66,168	+0.405%
2022-01-13	51.6500	51.7200	51.5500	51.6300	+0.136%	18,921	+0.736%
2022-01-12	51.5300	51.6900	51.5300	51.5600	-0.174%	43,525	+0.873%
2022-01-11	51.5800	51.6600	51.5500	51.6500	+0.058%	30,014	+0.697%
2022-01-10	51.6000	51.7400	51.5000	51.6200	+0.019%	42,151	+0.756%
2022-01-07	51.6200	51.7600	51.5800	51.6100	-0.019%	42,140	+0.775%
2022-01-06	51.4100	51.7850	51.4100	51.6200	+0.019%	57,337	+0.756%
2022-01-05	51.5600	51.6900	51.5500	51.6100	+0.097%	72,751	+0.775%
2022-01-04	51.5000	51.6600	51.5000	51.5600	-0.116%	215,228	+0.873%
2022-01-03	51.6700	51.7200	51.5700	51.6200	-0.135%	84,874	+0.756%
2021-12-31	51.7800	51.7800	51.6300	51.6900	+0.019%	63,623	+0.619%
2021-12-30	51.6600	51.7200	51.5500	51.6800	+0.058%	31,038	+0.639%
2021-12-29	51.7500	51.7500	51.5500	51.6500	+0.019%	39,547	+0.697%
2021-12-28	51.5700	51.7100	51.5500	51.6400	+0.136%	41,986	+0.716%
2021-12-27	51.5000	51.6690	51.3701	51.5700	-0.039%	35,142	+0.853%
2021-12-23	51.7000	51.7000	51.5500	51.5900	-0.155%	56,291	+0.814%
2021-12-22	51.6400	51.6700	51.4900	51.6700	+0.077%	21,615	+0.658%
2021-12-21	51.8100	51.8960	51.5500	51.6300	-0.039%	74,847	+0.736%
2021-12-20	51.3600	51.6950	51.2950	51.6500	+0.155%	62,535	+0.697%
2021-12-17	51.4700	51.7100	51.3000	51.5700	+0.233%	132,903	+0.853%
2021-12-16	51.5300	51.6600	51.3000	51.4500	+0.078%	90,500	+1.088%
2021-12-15	51.4000	51.6600	51.3300	51.4100	0.000%	71,260	+1.167%
2021-12-14	51.4700	51.4700	51.3000	51.4100	-0.175%	34,492	+1.167%
2021-12-13	51.4500	51.7100	51.4100	51.5000	0.000%	171,680	+0.990%
2021-12-10	51.5200	51.6000	48.5448	51.5000	+0.117%	48,216	+0.990%
2021-12-09	51.5100	51.6900	51.4000	51.4400	-0.175%	60,088	+1.108%
2021-12-08	51.5800	51.6700	51.4800	51.5300	-0.271%	83,787	+0.931%
2021-12-07	51.6000	51.7100	51.5500	51.6700	+0.311%	38,702	+0.658%
2021-12-06	51.6400	51.7650	51.4300	51.5100	-0.174%	110,820	+0.971%
2021-12-03	51.5100	51.6000	51.4200	51.6000	+0.194%	61,031	+0.795%
2021-12-02	51.5000	51.7000	51.4200	51.5000	+0.175%	89,950	+0.990%
2021-12-01	51.5200	51.7500	51.4100	51.4100	-0.097%	100,848	+1.167%
2021-11-30	51.4900	51.8600	51.4600	51.4600	-0.116%	120,996	+1.069%
2021-11-29	51.5200	51.8700	51.3500	51.5200	+0.233%	68,350	+0.951%
2021-11-26	51.3700	51.4800	51.3600	51.4000	-0.310%	85,551	+1.187%
2021-11-24	51.5700	51.6700	51.4050	51.5600	-0.271%	53,264	+0.873%
2021-11-23	51.4400	51.7300	51.4200	51.7000	+0.505%	116,469	+0.600%
2021-11-22	51.4500	51.4550	51.4200	51.4400	+0.078%	83,273	+1.108%
2021-11-19	51.3600	51.4500	51.3500	51.4000	-0.039%	47,752	+1.187%
2021-11-18	51.4500	51.4500	51.3700	51.4200	+0.039%	44,049	+1.147%
2021-11-17	51.3000	51.4500	51.2800	51.4000	+0.117%	51,808	+1.187%
2021-11-16	51.3000	51.4400	51.2300	51.3400	+0.078%	63,218	+1.305%
2021-11-15	51.4500	51.4500	51.2175	51.3000	-0.292%	184,588	+1.384%
2021-11-12	51.6000	51.6000	51.4050	51.4500	-0.407%	83,795	+1.088%
2021-11-11	51.5600	51.6600	51.4200	51.6600	+0.272%	84,571	+0.678%
2021-11-10	51.6100	51.6500	51.5100	51.5200	-0.213%	49,571	+0.951%
2021-11-09	51.4100	51.6300	51.3900	51.6300	+0.252%	53,264	+0.736%
2021-11-08	51.4800	51.5700	51.4100	51.5000	-0.019%	38,026	+0.990%
2021-11-05	51.5800	51.6100	51.4600	51.5100	-0.194%	84,919	+0.971%
2021-11-04	51.5000	51.6200	51.3800	51.6100	+0.039%	29,204	+0.775%
2021-11-03	51.3200	51.6000	51.2800	51.5900	+0.448%	63,636	+0.814%
2021-11-02	51.3200	51.4150	51.2450	51.3600	+0.136%	115,364	+1.266%
2021-11-01	51.3500	51.4500	51.2600	51.2900	-0.039%	122,642	+1.404%
2021-10-29	51.3800	51.4200	51.3100	51.3100	-0.136%	75,048	+1.364%
2021-10-28	51.3400	51.3800	51.3100	51.3800	+0.058%	57,711	+1.226%
2021-10-27	51.3000	51.3500	51.2100	51.3500	+0.137%	26,711	+1.285%
2021-10-26	51.2500	51.3200	51.2000	51.2800	+0.078%	50,192	+1.424%
2021-10-25	51.1100	51.2500	51.1100	51.2400	+0.078%	44,272	+1.503%
2021-10-22	51.2400	51.2400	51.1600	51.2000	0.000%	25,152	+1.582%
2021-10-21	51.1600	51.2400	51.1500	51.2000	+0.098%	48,759	+1.582%
2021-10-20	51.1400	51.3494	51.1400	51.1500	-0.020%	64,875	+1.681%
2021-10-19	51.2400	51.3200	51.1600	51.1600	+0.039%	26,324	+1.661%
2021-10-18	51.1100	51.2000	51.1100	51.1400	-0.020%	32,118	+1.701%
2021-10-15	51.2500	51.2650	51.1200	51.1500	0.000%	67,995	+1.681%
2021-10-14	51.2000	51.2000	51.1500	51.1500	+0.020%	67,148	+1.681%
2021-10-13	51.2100	51.2300	51.0400	51.1400	-0.020%	88,739	+1.701%
2021-10-12	51.2000	51.2500	51.1000	51.1500	0.000%	120,497	+1.681%
2021-10-11	51.2100	51.2400	51.1100	51.1500	-0.137%	101,536	+1.681%
2021-10-08	51.1500	51.2500	50.9600	51.2200	-0.039%	44,719	+1.542%
2021-10-07	51.2800	51.3500	51.1200	51.2400	-0.214%	100,921	+1.503%
2021-10-06	51.1000	51.4700	50.9950	51.3500	+0.450%	79,540	+1.285%
2021-10-05	51.1500	51.1950	51.0400	51.1200	+0.039%	74,702	+1.741%
2021-10-04	50.9500	51.1500	50.9500	51.1000	+0.196%	219,552	+1.781%
2021-10-01	51.1000	51.1400	50.8600	51.0000	+0.098%	81,254	+1.980%
2021-09-30	51.2500	51.2500	50.7700	50.9500	-0.488%	280,001	+2.080%
2021-09-29	51.1900	51.2400	50.9900	51.2000	+0.020%	219,334	+1.582%
2021-09-28	51.1300	51.2100	51.1000	51.1900	+0.039%	78,075	+1.602%
2021-09-27	51.1600	51.2200	51.1000	51.1700	+0.059%	98,534	+1.642%
2021-09-24	51.0300	51.2100	50.9600	51.1400	0.000%	73,717	+1.701%
2021-09-23	51.2000	51.2099	51.0900	51.1400	+0.059%	79,182	+1.701%
2021-09-22	51.1400	51.2100	51.0500	51.1100	+0.118%	46,528	+1.761%
2021-09-21	51.1800	51.2300	50.9600	51.0500	-0.117%	45,720	+1.881%
2021-09-20	50.9200	51.2200	50.9200	51.1100	+0.078%	147,342	+1.761%
2021-09-17	51.1000	51.2800	51.0700	51.0700	-0.254%	191,272	+1.841%
2021-09-16	51.0300	51.3400	51.0300	51.2000	+0.392%	86,312	+1.582%
2021-09-15	51.0300	51.1800	50.9000	51.0000	-0.059%	58,597	+1.980%
2021-09-14	51.1200	51.1200	50.8100	51.0300	-0.410%	93,455	+1.920%
2021-09-13	50.9800	51.2850	50.8900	51.2400	+0.471%	90,007	+1.503%
2021-09-10	51.0000	51.0000	50.8000	51.0000	+0.196%	104,312	+1.980%
2021-09-09	50.8800	50.9500	50.8800	50.9000	-0.079%	159,995	+2.181%
2021-09-08	51.0000	51.0000	50.8500	50.9400	+0.039%	106,542	+2.101%
2021-09-07	50.8400	51.0000	50.8400	50.9200	-0.078%	143,565	+2.141%
2021-09-03	50.9500	51.0000	50.6283	50.9600	-0.039%	141,033	+2.060%
2021-09-02	50.7900	50.9900	50.6800	50.9800	+0.691%	108,755	+2.020%
2021-09-01	50.4150	50.9300	50.4150	50.6300	+0.099%	163,668	+2.726%
2021-08-31	50.2800	50.6600	50.2800	50.5800	+0.437%	224,829	+2.827%
2021-08-30	50.1900	50.5200	50.1100	50.3600	+0.479%	90,792	+3.276%
2021-08-27	50.0200	50.1900	50.0200	50.1200	-0.080%	122,551	+3.771%
2021-08-26	50.0000	50.1600	50.0000	50.1600	+0.180%	105,104	+3.688%
2021-08-25	50.0500	50.1400	49.9400	50.0700	+0.140%	111,380	+3.875%
2021-08-24	49.9200	50.0300	49.8400	50.0000	+0.140%	61,598	+4.020%
2021-08-23	49.9500	50.0300	49.8200	49.9300	+0.140%	127,364	+4.166%
2021-08-20	49.9400	49.9800	49.7500	49.8600	-0.080%	287,760	+4.312%
2021-08-19	49.9000	50.1400	49.8100	49.9000	-0.120%	127,023	+4.228%
2021-08-18	50.0900	50.1200	49.9200	49.9600	-0.359%	153,370	+4.103%
2021-08-17	49.9000	50.1800	49.8500	50.1400	+0.562%	142,000	+3.730%
2021-08-16	49.9300	50.0300	49.7200	49.8600	-0.120%	242,468	+4.312%
2021-08-13	49.9100	50.0250	49.8600	49.9200	-0.080%	196,824	+4.187%
2021-08-12	50.0400	50.0700	49.9000	49.9600	-0.060%	229,274	+4.103%
2021-08-11	50.0100	50.0300	49.9100	49.9900	-0.020%	166,621	+4.041%
2021-08-10	50.0400	50.0900	49.8600	50.0000	-0.140%	254,402	+4.020%
2021-08-09	50.0500	50.2000	49.9700	50.0700	+0.080%	522,997	+3.875%
2021-08-06	50.0200	50.1700	49.9000	50.0300	+0.220%	243,380	+3.958%
2021-08-05	50.0000	50.2000	49.6600	49.9200	+0.382%	249,885	+4.187%
2021-08-04	50.0200	50.1400	49.7100	49.7300	-0.560%	320,424	+4.585%
2021-08-03	50.1500	50.1500	49.9100	50.0100	0.000%	306,699	+3.999%
2021-08-02	50.1900	50.4200	49.9800	50.0100	+0.020%	293,116	+3.999%
2021-07-30	50.1000	50.2800	49.9500	50.0000	-0.180%	346,321	+4.020%
2021-07-29	50.4100	50.4900	50.0000	50.0900	-0.140%	322,813	+3.833%
2021-07-28	50.5000	50.6100	50.1000	50.1600	-0.673%	239,915	+3.688%
2021-07-27	50.5500	50.7000	50.4100	50.5000	-0.296%	183,421	+2.990%
2021-07-26	50.8600	51.0500	50.5100	50.6500	-0.452%	236,738	+2.685%
2021-07-23	50.9700	51.0300	50.7000	50.8800	+0.059%	175,353	+2.221%
2021-07-22	50.7000	51.2000	50.7000	50.8500	+0.197%	396,845	+2.281%
2021-07-21	50.6500	50.7700	50.3300	50.7500	+0.197%	368,454	+2.483%
2021-07-20	50.4800	50.8300	50.4200	50.6500	+0.158%	591,725	+2.685%
2021-07-19	50.3000	50.7500	50.0500	50.5700	+0.617%	534,468	+2.848%
2021-07-16	50.5900	50.7000	50.0300	50.2600	-0.317%	543,414	+3.482%
2021-07-15	50.0800	50.7500	49.9600	50.4200	+0.619%	1,292,027	+3.154%
2021-07-14	50.0400	50.2450	49.9700	50.1100	+0.240%	840,922	+3.792%
2021-07-13	50.1000	50.4000	49.9000	49.9900	-0.458%	2,828,441	+4.041%
2021-07-12	49.7100	51.5100	49.7100	50.2200	+190.962%	2,670,710	+3.564%
2021-07-09	16.9800	17.4075	16.9650	17.2600	+1.889%	32,238	+201.333%
2021-07-08	16.7100	16.9400	16.5700	16.9400	+0.474%	52,280	+207.025%
2021-07-07	16.5900	16.8600	16.5900	16.8600	+1.627%	28,848	+208.482%
2021-07-06	17.1100	17.1100	16.4000	16.5900	-4.710%	36,179	+213.502%
2021-07-02	17.6500	17.6900	17.1800	17.4100	-2.081%	41,512	+198.736%
2021-07-01	17.2600	17.9550	17.1200	17.7800	+3.855%	36,452	+192.520%
2021-06-30	17.1300	17.4400	17.1100	17.1200	-0.407%	51,710	+203.797%
2021-06-29	17.1100	17.7100	17.1100	17.1900	-0.463%	33,619	+202.560%
2021-06-28	17.6400	17.6400	17.1100	17.2700	-2.649%	27,987	+201.158%
2021-06-25	17.8800	18.0850	17.4891	17.7400	+0.169%	151,208	+193.179%
2021-06-24	17.5650	17.7600	17.4300	17.7100	+1.316%	24,505	+193.676%
2021-06-23	17.6300	17.8600	17.3100	17.4800	-0.171%	33,089	+197.540%
2021-06-22	17.6600	17.6650	17.3200	17.5100	-0.285%	23,615	+197.030%
2021-06-21	16.6500	18.1400	16.6500	17.5600	+5.975%	62,328	+196.185%
2021-06-18	17.3300	17.3500	16.5300	16.5700	-6.119%	71,223	+213.881%
2021-06-17	17.9000	17.9400	17.4300	17.6500	-1.176%	30,465	+194.674%
2021-06-16	17.9400	18.0700	17.8000	17.8600	-0.998%	17,443	+191.209%
2021-06-15	17.8700	18.2000	17.7100	18.0400	+0.613%	23,615	+188.304%
2021-06-14	18.0100	18.1300	17.7100	17.9300	-0.111%	24,505	+190.073%
2021-06-11	17.9900	18.0500	17.8100	17.9500	-0.167%	48,563	+189.749%
2021-06-10	18.2000	18.2000	17.9300	17.9800	-0.443%	48,803	+189.266%
2021-06-09	18.2800	18.3000	17.9000	18.0600	-1.473%	35,964	+187.984%
2021-06-08	18.1350	18.4000	18.1300	18.3300	-0.489%	57,192	+183.742%
2021-06-07	18.6550	18.6550	18.1000	18.4200	-0.432%	52,641	+182.356%
2021-06-04	18.6000	18.9900	18.3400	18.5000	-0.538%	40,918	+181.135%
2021-06-03	18.6600	18.9800	18.3400	18.6000	-0.215%	65,969	+179.624%
2021-06-02	19.0600	19.0600	18.5700	18.6400	-1.323%	33,164	+179.024%
2021-06-01	18.7700	19.0500	18.4900	18.8900	-0.053%	33,442	+175.331%
2021-05-28	19.4000	19.9100	18.7500	18.9000	-1.099%	52,954	+175.185%
2021-05-27	19.0400	19.4700	18.8250	19.1100	+1.379%	132,120	+172.161%
2021-05-26	18.7900	19.0500	18.6900	18.8500	+1.235%	25,146	+175.915%
2021-05-25	19.1300	19.4500	18.3400	18.6200	-2.000%	109,779	+179.323%
2021-05-24	19.1900	19.3850	18.7700	19.0000	-0.367%	25,152	+173.737%
2021-05-21	19.1400	19.1400	18.8650	19.0700	+0.899%	20,012	+172.732%
2021-05-20	18.8000	19.0200	18.6400	18.9000	+0.585%	20,680	+175.185%
2021-05-19	18.6900	18.8700	18.4300	18.7900	-0.106%	22,626	+176.796%
2021-05-18	19.1100	19.2600	18.7200	18.8100	-1.673%	34,816	+176.502%
2021-05-17	18.8000	19.2900	18.6800	19.1300	+1.593%	25,577	+171.877%
2021-05-14	18.7400	18.9200	18.4500	18.8300	+1.784%	43,821	+176.208%
2021-05-13	17.6500	18.7700	17.6500	18.5000	+4.461%	45,308	+181.135%
2021-05-12	18.1400	18.4900	17.5500	17.7100	-2.692%	33,856	+193.676%
2021-05-11	17.2400	18.3500	17.1700	18.2000	+2.075%	49,253	+185.769%
2021-05-10	18.4000	18.9900	17.7300	17.8300	-3.569%	52,167	+191.699%
2021-05-07	18.7000	18.9600	17.7835	18.4900	-2.066%	36,072	+181.287%
2021-05-06	19.0400	19.5000	18.1000	18.8800	+0.159%	41,240	+175.477%
2021-05-05	18.8700	18.8800	18.3400	18.8500	-0.159%	16,155	+175.915%
2021-05-04	19.2800	19.3000	18.7901	18.8800	-3.080%	26,948	+175.477%
2021-05-03	18.9500	19.8700	18.9500	19.4800	+3.178%	33,841	+166.992%
2021-04-30	18.7000	19.0900	18.4850	18.8800	+0.266%	47,606	+175.477%
2021-04-29	18.7600	19.0800	18.6500	18.8300	+0.965%	34,466	+176.208%
2021-04-28	18.1400	18.9900	17.7700	18.6500	+3.496%	45,357	+178.874%
2021-04-27	19.0200	19.0900	17.8300	18.0200	-5.407%	66,024	+188.624%
2021-04-26	19.3000	19.3900	18.9600	19.0500	-0.730%	28,414	+173.018%
2021-04-23	19.1500	19.4619	19.0800	19.1900	+0.471%	22,618	+171.027%
2021-04-22	19.7000	19.7000	19.0300	19.1000	-3.046%	22,855	+172.304%
2021-04-21	19.4600	19.8200	19.3500	19.7000	-0.152%	18,007	+164.010%
2021-04-20	19.6500	19.8000	19.3300	19.7300	+0.458%	30,848	+163.609%
2021-04-19	20.5600	20.5600	19.5800	19.6400	-4.242%	34,076	+164.817%
2021-04-16	20.7500	20.7500	20.2800	20.5100	-0.195%	34,025	+153.584%
2021-04-15	20.0150	20.5600	20.0150	20.5500	+0.884%	39,046	+153.090%
2021-04-14	20.1000	20.5300	19.9200	20.3700	+1.192%	27,902	+155.326%
2021-04-13	20.1000	20.3900	19.9650	20.1300	-0.248%	39,510	+158.371%
2021-04-12	20.0400	20.3300	19.7800	20.1800	+1.153%	38,338	+157.730%
2021-04-09	19.8400	20.5200	19.7600	19.9500	+1.013%	50,092	+160.702%
2021-04-08	19.2700	19.7700	19.1703	19.7500	+2.279%	47,904	+163.342%
2021-04-07	19.7400	19.8360	19.1100	19.3100	-1.880%	38,184	+169.342%
2021-04-06	19.6600	19.9800	19.5900	19.6800	-0.354%	19,130	+164.278%
2021-04-05	19.8700	19.9100	19.4600	19.7500	+0.101%	18,179	+163.342%
2021-04-01	19.6200	19.9800	19.1100	19.7300	+0.101%	21,783	+163.609%
2021-03-31	20.0000	20.0900	19.3600	19.7100	-1.450%	56,349	+163.876%
2021-03-30	19.7100	20.3100	19.6400	20.0000	+2.407%	22,063	+160.050%
2021-03-29	19.8200	19.8890	19.4500	19.5300	-2.496%	39,668	+166.308%
2021-03-26	19.7900	20.0300	19.5100	20.0300	+2.823%	49,943	+159.661%
2021-03-25	19.4200	19.7800	19.0700	19.4800	+0.464%	36,601	+166.992%
2021-03-24	19.1850	20.3200	18.8900	19.3900	+2.430%	41,130	+168.231%
2021-03-23	18.4900	19.4100	18.4900	18.9300	-2.322%	25,685	+174.749%
2021-03-22	20.0600	20.5590	19.2701	19.3800	-3.197%	36,101	+168.369%
2021-03-19	20.7000	20.7000	19.5500	20.0200	-3.796%	225,448	+159.790%
2021-03-18	20.1500	20.8700	19.9500	20.8100	+3.584%	51,379	+149.928%
2021-03-17	20.4900	20.7400	19.8500	20.0900	-2.618%	37,423	+158.885%
2021-03-16	20.6000	20.6300	20.2100	20.6300	-1.008%	36,537	+152.109%
2021-03-15	20.8600	20.9800	20.4000	20.8400	-0.096%	46,046	+149.568%
2021-03-12	20.5400	20.9600	20.4900	20.8600	+1.855%	38,793	+149.329%
2021-03-11	20.9000	20.9000	20.0567	20.4800	-2.150%	53,079	+153.955%
2021-03-10	20.0700	20.9500	19.8400	20.9300	+4.389%	60,939	+148.495%
2021-03-09	19.8800	20.3100	18.6500	20.0500	+0.855%	81,155	+159.401%
2021-03-08	19.0600	19.9800	18.7100	19.8800	+6.939%	85,789	+161.620%
2021-03-05	17.8200	18.6300	17.8000	18.5900	+5.745%	79,713	+179.774%
2021-03-04	17.7900	18.0650	17.4900	17.5800	-0.678%	91,247	+195.848%
2021-03-03	17.4500	18.1800	17.4500	17.7000	+2.312%	95,192	+193.842%
2021-03-02	17.7200	17.7200	17.1200	17.3000	-2.315%	97,135	+200.636%
2021-03-01	18.7500	19.1500	17.5700	17.7100	-5.496%	85,842	+193.676%
2021-02-26	17.9700	18.9100	17.9400	18.7400	+3.422%	105,579	+177.535%
2021-02-25	18.0000	18.3000	17.6200	18.1200	+0.055%	87,186	+187.031%
2021-02-24	17.5100	18.2950	17.2200	18.1100	+6.718%	111,883	+187.189%
2021-02-23	17.5300	17.9800	16.9700	16.9700	-2.471%	83,547	+206.482%
2021-02-22	17.4200	17.7800	17.1100	17.4000	-0.742%	84,582	+198.908%
2021-02-19	17.0100	17.5800	17.0100	17.5300	+3.057%	140,863	+196.691%
2021-02-18	17.0600	17.5150	16.5000	17.0100	-1.563%	147,882	+205.761%
2021-02-17	16.9000	17.3534	16.8600	17.2800	+1.767%	42,545	+200.984%
2021-02-16	17.4600	17.6650	16.8700	16.9800	-1.736%	27,437	+206.302%
2021-02-12	17.9000	17.9900	17.2800	17.2800	-3.947%	44,495	+200.984%
2021-02-11	17.3500	17.9900	17.0300	17.9900	+4.290%	39,867	+189.105%
2021-02-10	17.5400	17.5400	17.0000	17.2500	-0.519%	22,762	+201.507%
2021-02-09	17.1700	17.5701	17.1100	17.3400	+0.347%	31,206	+199.942%
2021-02-08	16.7900	17.3000	16.5750	17.2800	+2.980%	30,860	+200.984%
2021-02-05	17.1000	17.1000	16.7322	16.7800	-0.886%	21,130	+209.952%
2021-02-04	16.5900	17.1200	16.5900	16.9300	+2.111%	29,531	+207.206%
2021-02-03	16.4300	16.8600	16.1600	16.5800	+0.242%	40,821	+213.691%
2021-02-02	16.9600	16.9600	16.5250	16.5400	-0.601%	32,703	+214.450%
2021-02-01	17.1050	17.1050	16.3600	16.6400	+0.605%	29,657	+212.560%
2021-01-29	16.6500	16.7900	16.2417	16.5400	-0.661%	52,039	+214.450%
2021-01-28	16.9200	16.9790	16.4500	16.6500	-0.060%	49,827	+212.372%
2021-01-27	17.5400	17.5400	16.4500	16.6600	-4.143%	63,699	+212.185%
2021-01-26	18.0200	18.0200	17.3300	17.3800	-3.818%	37,499	+199.252%
2021-01-25	18.0300	18.3700	17.5900	18.0700	-0.878%	42,825	+187.825%
2021-01-22	17.7700	18.3800	17.5500	18.2300	+0.997%	58,941	+185.299%
2021-01-21	18.2300	18.2300	17.5300	18.0500	-0.987%	69,813	+188.144%
2021-01-20	18.6800	18.8100	17.9900	18.2300	-2.618%	36,088	+185.299%
2021-01-19	19.1400	19.1400	18.4900	18.7200	+0.591%	51,421	+177.831%
2021-01-15	18.5300	18.8900	18.2600	18.6100	-1.116%	49,273	+179.473%
2021-01-14	18.6600	19.0700	18.6600	18.8200	-0.476%	71,221	+176.355%
2021-01-13	19.0400	19.1700	18.6700	18.9100	-1.047%	41,147	+175.040%
2021-01-12	18.7400	19.2600	18.6801	19.1100	+2.576%	44,565	+172.161%
2021-01-11	18.3250	18.7200	18.1100	18.6300	+1.581%	57,816	+179.173%
2021-01-08	18.3650	18.3650	17.8100	18.3400	+0.659%	51,864	+183.588%
2021-01-07	18.3500	18.4330	17.9500	18.2200	-0.546%	33,923	+185.456%
2021-01-06	17.8600	18.7100	17.4500	18.3200	+4.686%	69,481	+183.897%
2021-01-05	17.7650	17.7650	17.2800	17.5000	-0.114%	49,493	+197.200%
2021-01-04	17.7800	17.9400	17.2500	17.5200	-1.240%	61,035	+196.861%
2020-12-31	17.4700	17.8900	17.3900	17.7400	+0.396%	44,391	+193.179%
2020-12-30	17.6400	17.8700	17.5400	17.6700	+0.170%	28,272	+194.341%
2020-12-29	18.1150	18.3400	17.4900	17.6400	-3.024%	58,360	+194.841%
2020-12-28	18.4000	18.6450	18.0900	18.1900	-0.383%	53,666	+185.926%
2020-12-24	18.2600	18.4500	18.1200	18.2600	+0.110%	24,925	+184.830%
2020-12-23	18.1950	18.3800	17.7900	18.2400	+2.993%	75,173	+185.143%
2020-12-22	17.9650	17.9650	17.3918	17.7100	-0.673%	104,677	+193.676%
2020-12-21	17.9000	18.0700	17.2100	17.8300	-1.437%	111,250	+191.699%
2020-12-18	17.8400	18.7400	17.6800	18.0900	+2.088%	292,466	+187.507%
2020-12-17	18.0200	18.0200	17.4000	17.7200	-1.006%	81,880	+193.510%
2020-12-16	18.0300	18.2400	17.7700	17.9000	-1.269%	117,027	+190.559%
2020-12-15	17.8500	18.2000	17.1900	18.1300	+2.603%	197,974	+186.873%
2020-12-14	17.2900	17.8200	17.2200	17.6700	+3.213%	86,782	+194.341%
2020-12-11	16.9800	17.2900	16.9300	17.1200	+0.352%	90,596	+203.797%
2020-12-10	16.7600	17.1900	16.6000	17.0600	+0.768%	95,832	+204.865%
2020-12-09	16.7700	17.1000	16.5700	16.9300	+2.234%	116,728	+207.206%
2020-12-08	16.1400	16.6500	16.1100	16.5600	+0.914%	76,787	+214.070%
2020-12-07	16.7100	16.7800	16.2500	16.4100	-2.088%	55,445	+216.941%
2020-12-04	16.2300	16.8700	16.0700	16.7600	+6.548%	111,696	+210.322%
2020-12-03	15.8500	15.8692	15.4300	15.7300	+0.127%	49,446	+230.642%
2020-12-02	15.6100	16.0500	15.1100	15.7100	+0.064%	71,155	+231.063%
2020-12-01	15.2900	15.9500	15.2700	15.7000	+4.527%	103,401	+231.274%
2020-11-30	15.6500	15.6600	14.9700	15.0200	-2.720%	143,676	+246.272%
2020-11-27	15.8500	15.8500	15.2500	15.4400	-2.340%	67,368	+236.852%
2020-11-25	16.0000	16.1000	15.6000	15.8100	-3.656%	67,356	+228.969%
2020-11-24	16.1600	16.6100	16.1600	16.4100	+3.468%	62,367	+216.941%
2020-11-23	16.0000	16.1700	15.5700	15.8600	+1.213%	57,044	+227.932%
2020-11-20	15.4300	15.6700	15.1500	15.6700	+0.449%	58,313	+231.908%
2020-11-19	15.7200	15.9100	15.2000	15.6000	-0.826%	78,207	+233.397%
2020-11-18	15.9000	16.3500	15.6000	15.7300	-0.064%	67,282	+230.642%
2020-11-17	16.0800	16.0800	15.5500	15.7400	-2.659%	87,506	+230.432%
2020-11-16	15.6100	16.5600	15.3900	16.1700	+6.033%	104,095	+221.645%
2020-11-13	14.5900	15.2600	14.4000	15.2500	+5.829%	95,861	+241.049%
2020-11-12	14.3800	14.7300	14.0100	14.4100	-0.962%	103,365	+260.930%
2020-11-11	14.6100	14.8000	14.2500	14.5500	-0.886%	78,787	+257.457%
2020-11-10	14.2600	14.8500	13.4800	14.6800	+4.261%	224,268	+254.292%
2020-11-09	13.1300	14.4900	13.1300	14.0800	+15.599%	113,267	+269.389%
2020-11-06	12.5000	12.6500	12.0700	12.1800	-2.011%	76,838	+327.011%
2020-11-05	12.7600	13.1900	12.1500	12.4300	-3.419%	123,554	+318.423%
2020-11-04	13.4900	13.5100	12.6900	12.8700	-6.807%	70,779	+304.118%
2020-11-03	12.9700	13.9000	12.9500	13.8100	+8.484%	132,500	+276.611%
2020-11-02	12.5200	12.7700	12.4100	12.7300	+3.160%	72,591	+308.562%
2020-10-30	12.4800	12.8700	12.2100	12.3400	-1.201%	114,330	+321.475%
2020-10-29	12.5000	12.8900	12.0700	12.4900	-0.636%	112,807	+316.413%
2020-10-28	12.7200	12.9400	12.5300	12.5700	-3.382%	109,249	+313.763%
2020-10-27	13.2900	13.4900	12.9300	13.0100	-2.547%	87,589	+299.769%
2020-10-26	13.7600	13.7600	13.1500	13.3500	-2.697%	83,430	+289.588%
2020-10-23	13.8400	13.8800	13.7000	13.7200	-0.291%	74,388	+279.082%
2020-10-22	13.8600	13.9500	13.6900	13.7600	-0.362%	140,333	+277.980%
2020-10-21	13.6800	13.9600	13.6600	13.8100	+0.509%	155,708	+276.611%
2020-10-20	13.6400	13.9500	13.4000	13.7400	+1.029%	61,647	+278.530%
2020-10-19	13.8700	14.1400	13.5100	13.6000	-1.163%	61,146	+282.426%
2020-10-16	13.3400	13.7800	13.2000	13.7600	+2.840%	348,490	+277.980%
2020-10-15	13.3200	13.6100	13.1600	13.3800	+0.450%	71,442	+288.714%
2020-10-14	13.4300	13.7500	13.3000	13.3200	-0.374%	52,106	+290.465%
2020-10-13	13.6700	13.6900	13.3000	13.3700	-3.256%	44,544	+289.005%
2020-10-12	14.0100	14.0400	13.6800	13.8200	+0.729%	62,777	+276.339%
2020-10-09	14.2600	14.2600	13.6700	13.7200	+1.255%	40,259	+279.082%
2020-10-08	13.8000	13.8100	13.5400	13.5500	-0.294%	40,434	+283.838%
2020-10-07	13.7800	13.7800	13.5800	13.5900	-0.293%	39,301	+282.708%
2020-10-06	13.8700	14.0500	13.6000	13.6300	-1.232%	36,776	+281.585%
2020-10-05	13.6000	14.2000	13.6000	13.8000	+2.755%	51,749	+276.884%
2020-10-02	13.4000	13.6200	13.3700	13.4300	-1.684%	42,566	+287.267%
2020-10-01	13.8000	13.9000	13.5200	13.6600	-0.727%	22,207	+280.747%
2020-09-30	13.9800	14.0000	13.5100	13.7600	-0.722%	38,840	+277.980%
2020-09-29	13.9600	13.9600	13.5000	13.8600	-0.359%	24,323	+275.253%
2020-09-28	13.7600	14.1500	13.6300	13.9100	+2.581%	20,438	+273.904%
2020-09-25	13.5800	13.7800	13.5000	13.5600	-1.238%	30,311	+283.555%
2020-09-24	13.5000	14.0200	13.4500	13.7300	+2.693%	37,261	+278.806%
2020-09-23	13.6600	14.1000	13.3400	13.3700	-2.409%	56,238	+289.005%
2020-09-22	13.8700	13.9800	13.5100	13.7000	-0.581%	68,903	+279.635%
2020-09-21	13.9700	14.1200	13.7300	13.7800	-4.039%	85,377	+277.431%
2020-09-18	14.2600	14.4800	13.9100	14.3600	+2.134%	114,510	+262.187%
2020-09-17	14.2300	14.4800	14.0000	14.0600	-1.747%	63,899	+269.915%
2020-09-16	14.3900	14.6000	14.2200	14.3100	+0.070%	66,402	+263.452%
2020-09-15	14.8000	14.8000	14.2000	14.3000	-3.248%	31,795	+263.706%
2020-09-14	14.9200	15.0000	14.6600	14.7800	+0.681%	38,207	+251.894%
2020-09-11	14.8800	14.9600	14.4600	14.6800	-1.344%	45,430	+254.292%
2020-09-10	15.2600	15.3000	14.7100	14.8800	-1.912%	44,554	+249.530%