Dark

GCP
GCP Applied Technologies Inc.
stock NYSE

Inactive

Sep 26, 2022

32.01USD+0.063%(+0.02)1,617,235

Pre-market

0.00USD-100.000%(-31.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-26	31.9900	32.0100	31.9900	32.0100	+0.063%	1,617,235	0.000%
2022-09-23	31.9700	32.0000	31.9700	31.9900	0.000%	1,421,029	+0.063%
2022-09-22	31.9900	31.9950	31.9750	31.9900	+1.202%	4,555,956	+0.063%
2022-09-21	31.5000	31.7100	31.5000	31.6100	+0.477%	914,488	+1.265%
2022-09-20	31.4800	31.5900	31.4450	31.4600	-0.127%	782,326	+1.748%
2022-09-19	31.4500	31.6300	31.4500	31.5000	+0.159%	484,601	+1.619%
2022-09-16	31.5000	31.5100	31.4500	31.4500	-0.032%	737,948	+1.781%
2022-09-15	31.5000	31.5000	31.4600	31.4600	-0.127%	252,729	+1.748%
2022-09-14	31.5200	31.5200	31.4800	31.5000	0.000%	394,431	+1.619%
2022-09-13	31.5500	31.5500	31.4700	31.5000	0.000%	683,980	+1.619%
2022-09-12	31.5600	31.5700	31.4800	31.5000	-0.063%	419,396	+1.619%
2022-09-09	31.5900	31.6000	31.5200	31.5200	-0.379%	354,863	+1.555%
2022-09-08	31.5600	31.6400	31.5100	31.6400	-0.032%	453,642	+1.169%
2022-09-07	31.5500	31.6550	31.5100	31.6500	+0.412%	473,964	+1.137%
2022-09-06	31.4400	31.5950	31.4200	31.5200	+0.286%	499,181	+1.555%
2022-09-02	31.4300	31.4400	31.3800	31.4300	+0.096%	632,513	+1.845%
2022-09-01	31.4200	31.6100	31.4000	31.4000	-0.064%	683,826	+1.943%
2022-08-31	31.5500	31.5500	31.4200	31.4200	-0.191%	762,877	+1.878%
2022-08-30	31.6100	31.6100	31.4750	31.4800	-0.222%	377,205	+1.684%
2022-08-29	31.6500	31.6500	31.5450	31.5500	-0.190%	377,053	+1.458%
2022-08-26	31.6800	31.6800	31.5500	31.6100	-0.063%	243,041	+1.265%
2022-08-25	31.5800	31.6300	31.5300	31.6300	+0.254%	205,810	+1.201%
2022-08-24	31.5500	31.5950	31.5300	31.5500	+0.254%	285,878	+1.458%
2022-08-23	31.6900	31.7200	31.4700	31.4700	-0.694%	467,170	+1.716%
2022-08-22	31.6900	31.7750	31.6850	31.6900	-0.346%	608,864	+1.010%
2022-08-19	31.8000	31.8100	31.6900	31.8000	-0.157%	826,853	+0.660%
2022-08-18	31.7200	31.8500	31.6950	31.8500	+0.189%	756,163	+0.502%
2022-08-17	31.6300	31.8100	31.6300	31.7900	+0.316%	797,649	+0.692%
2022-08-16	31.5200	31.7000	31.5200	31.6900	+0.380%	764,983	+1.010%
2022-08-15	31.4900	31.6000	31.4650	31.5700	+0.063%	397,751	+1.394%
2022-08-12	31.4100	31.5500	31.4100	31.5500	+0.318%	328,098	+1.458%
2022-08-11	31.5300	31.5300	31.3900	31.4500	-0.064%	373,702	+1.781%
2022-08-10	31.5100	31.5100	31.3400	31.4700	-0.254%	690,948	+1.716%
2022-08-09	31.5600	31.5800	31.5100	31.5500	+0.063%	344,795	+1.458%
2022-08-08	31.5600	31.5600	31.5050	31.5300	-0.095%	534,873	+1.522%
2022-08-05	31.5000	31.6000	31.5000	31.5600	-0.221%	378,737	+1.426%
2022-08-04	31.6000	31.6300	31.5400	31.6300	+0.222%	263,952	+1.201%
2022-08-03	31.5900	31.6400	31.4900	31.5600	-0.127%	700,009	+1.426%
2022-08-02	31.6000	31.6400	31.5600	31.6000	+0.158%	194,813	+1.297%
2022-08-01	31.5600	31.6500	31.4500	31.5500	+0.159%	298,638	+1.458%
2022-07-29	31.5900	31.6100	31.4900	31.5000	+0.032%	337,578	+1.619%
2022-07-28	31.6000	31.6000	31.3250	31.4900	-0.348%	905,238	+1.651%
2022-07-27	31.5900	31.6500	31.5800	31.6000	+0.063%	380,533	+1.297%
2022-07-26	31.6200	31.6200	31.5500	31.5800	+0.095%	178,457	+1.362%
2022-07-25	31.6300	31.6400	31.5100	31.5500	-0.127%	251,081	+1.458%
2022-07-22	31.6300	31.6300	31.4250	31.5900	-0.126%	353,032	+1.330%
2022-07-21	31.6000	31.6500	31.5400	31.6300	-0.095%	487,233	+1.201%
2022-07-20	31.7300	31.7300	31.6500	31.6600	-0.315%	637,280	+1.105%
2022-07-19	31.7500	31.8000	31.7400	31.7600	+0.063%	400,313	+0.787%
2022-07-18	31.8600	31.8800	31.7000	31.7400	-0.470%	542,073	+0.851%
2022-07-15	31.8300	31.9100	31.6450	31.8900	+0.504%	517,545	+0.376%
2022-07-14	31.5500	31.7400	31.5500	31.7300	+0.348%	284,327	+0.882%
2022-07-13	31.5800	31.6900	31.5300	31.6200	-0.032%	434,658	+1.233%
2022-07-12	31.6800	31.7500	31.6300	31.6300	-0.221%	241,688	+1.201%
2022-07-11	31.6900	31.7350	31.6500	31.7000	-0.189%	200,824	+0.978%
2022-07-08	31.7500	31.7800	31.6400	31.7600	0.000%	670,601	+0.787%
2022-07-07	31.7500	31.7750	31.6400	31.7600	0.000%	884,871	+0.787%
2022-07-06	31.4600	31.7700	31.4400	31.7600	+1.146%	1,271,894	+0.787%
2022-07-05	31.2400	31.4300	31.1500	31.4000	+0.480%	439,857	+1.943%
2022-07-01	31.2600	31.3900	31.1500	31.2500	-0.096%	638,833	+2.432%
2022-06-30	31.3500	31.4050	31.2300	31.2800	-0.414%	439,231	+2.334%
2022-06-29	31.3600	31.4300	31.3250	31.4100	+0.159%	532,314	+1.910%
2022-06-28	31.3400	31.4700	31.3100	31.3600	+0.192%	604,700	+2.073%
2022-06-27	31.4800	31.4800	31.2500	31.3000	-0.128%	391,228	+2.268%
2022-06-24	31.2800	31.6400	31.1900	31.3400	+0.352%	4,380,817	+2.138%
2022-06-23	31.1000	31.2700	31.0400	31.2300	+0.709%	766,328	+2.498%
2022-06-22	30.9600	31.2000	30.9600	31.0100	-0.064%	608,191	+3.225%
2022-06-21	31.1100	31.2850	30.9500	31.0300	+0.323%	792,758	+3.158%
2022-06-17	30.9200	31.0400	30.7400	30.9300	+0.259%	846,107	+3.492%
2022-06-16	31.0100	31.0100	30.7750	30.8500	-0.162%	1,005,634	+3.760%
2022-06-15	31.0400	31.0550	30.8600	30.9000	-0.194%	571,845	+3.592%
2022-06-14	31.1000	31.1350	30.9300	30.9600	-0.610%	1,013,418	+3.391%
2022-06-13	31.0800	31.2300	31.0300	31.1500	-0.479%	904,435	+2.761%
2022-06-10	31.1600	31.3100	31.0300	31.3000	0.000%	651,812	+2.268%
2022-06-09	31.1700	31.3100	31.1100	31.3000	+0.417%	462,986	+2.268%
2022-06-08	31.1300	31.2800	31.1100	31.1700	-0.128%	605,565	+2.695%
2022-06-07	31.0000	31.2400	30.9800	31.2100	+0.548%	581,682	+2.563%
2022-06-06	31.0100	31.1150	30.9900	31.0400	+0.129%	516,201	+3.125%
2022-06-03	31.1100	31.1200	31.0000	31.0000	-0.386%	515,287	+3.258%
2022-06-02	30.9800	31.1900	30.9325	31.1200	+0.517%	439,582	+2.860%
2022-06-01	31.1000	31.1500	30.8600	30.9600	-0.514%	731,373	+3.391%
2022-05-31	31.0000	31.1300	30.9600	31.1200	+0.129%	671,085	+2.860%
2022-05-27	31.1200	31.1400	31.0200	31.0800	+0.226%	377,406	+2.992%
2022-05-26	31.0200	31.1550	30.9600	31.0100	+0.161%	662,551	+3.225%
2022-05-25	30.9000	30.9700	30.8050	30.9600	+0.259%	719,240	+3.391%
2022-05-24	30.9500	31.0100	30.8300	30.8800	-0.226%	1,114,913	+3.659%
2022-05-23	31.0100	31.0500	30.9200	30.9500	-0.161%	945,685	+3.425%
2022-05-20	31.0500	31.0700	30.8800	31.0000	-0.097%	977,226	+3.258%
2022-05-19	31.0500	31.1150	30.9500	31.0300	-0.225%	1,108,455	+3.158%
2022-05-18	30.7500	31.2750	30.7100	31.1000	+1.369%	2,207,024	+2.926%
2022-05-17	30.7100	30.8500	30.6450	30.6800	+0.033%	1,215,974	+4.335%
2022-05-16	30.8300	30.8600	30.6550	30.6700	-0.325%	772,270	+4.369%
2022-05-13	30.8500	30.9400	30.7450	30.7700	-0.097%	507,042	+4.030%
2022-05-12	30.9000	30.9150	30.7100	30.8000	-0.324%	826,048	+3.929%
2022-05-11	31.0000	31.0300	30.9000	30.9000	-0.258%	614,119	+3.592%
2022-05-10	31.2300	31.2300	30.9500	30.9800	-0.193%	707,310	+3.325%
2022-05-09	31.2000	31.2600	30.9900	31.0400	-1.335%	1,255,289	+3.125%
2022-05-06	31.3100	31.4600	31.2200	31.4600	+0.351%	305,464	+1.748%
2022-05-05	31.4500	31.4900	31.2400	31.3500	-0.381%	509,344	+2.105%
2022-05-04	31.4500	31.5000	31.3900	31.4700	+0.287%	600,725	+1.716%
2022-05-03	31.4600	31.5300	31.3600	31.3800	-0.507%	568,453	+2.008%
2022-05-02	31.4000	31.5400	31.3000	31.5400	+0.542%	530,008	+1.490%
2022-04-29	31.3000	31.4600	31.2900	31.3700	+0.224%	886,947	+2.040%
2022-04-28	31.2000	31.3450	31.1200	31.3000	+0.546%	801,922	+2.268%
2022-04-27	31.1800	31.2600	31.1000	31.1300	+0.193%	448,097	+2.827%
2022-04-26	31.1500	31.2200	31.0500	31.0700	-0.417%	494,401	+3.025%
2022-04-25	30.9300	31.2250	30.8500	31.2000	+0.710%	754,012	+2.596%
2022-04-22	31.1200	31.1900	30.9100	30.9800	-0.450%	1,428,196	+3.325%
2022-04-21	31.3100	31.3400	31.0200	31.1200	-0.448%	635,297	+2.860%
2022-04-20	31.2500	31.4150	31.2300	31.2600	+0.128%	667,968	+2.399%
2022-04-19	31.2600	31.2900	31.2200	31.2200	-0.064%	430,229	+2.530%
2022-04-18	31.2900	31.4000	31.2400	31.2400	-0.064%	605,264	+2.465%
2022-04-14	31.3700	31.4300	31.2600	31.2600	-0.192%	284,450	+2.399%
2022-04-13	31.3100	31.3500	31.2700	31.3200	+0.064%	335,172	+2.203%
2022-04-12	31.4800	31.5100	31.2400	31.3000	-0.414%	646,779	+2.268%
2022-04-11	31.4900	31.5000	31.3800	31.4300	-0.222%	1,225,521	+1.845%
2022-04-08	31.5000	31.5800	31.4800	31.5000	-0.380%	334,002	+1.619%
2022-04-07	31.4800	31.6200	31.4700	31.6200	+0.509%	516,794	+1.233%
2022-04-06	31.4500	31.5000	31.4400	31.4600	0.000%	455,567	+1.748%
2022-04-05	31.5100	31.5400	31.4200	31.4600	-0.064%	568,422	+1.748%
2022-04-04	31.5200	31.5800	31.4500	31.4800	-0.190%	658,511	+1.684%
2022-04-01	31.4200	31.6000	31.4200	31.5400	+0.382%	609,912	+1.490%
2022-03-31	31.4000	31.4600	31.3700	31.4200	+0.032%	375,179	+1.878%
2022-03-30	31.4400	31.5100	31.3550	31.4100	0.000%	360,531	+1.910%
2022-03-29	31.3600	31.5100	31.3600	31.4100	+0.159%	377,669	+1.910%
2022-03-28	31.3200	31.4100	31.3200	31.3600	-0.191%	280,142	+2.073%
2022-03-25	31.3900	31.4300	31.3000	31.4200	+0.064%	256,952	+1.878%
2022-03-24	31.4000	31.4200	31.3300	31.4000	-0.032%	196,578	+1.943%
2022-03-23	31.3500	31.4100	31.2800	31.4100	+0.255%	303,205	+1.910%
2022-03-22	31.3500	31.3750	31.2450	31.3300	-0.064%	408,737	+2.170%
2022-03-21	31.2500	31.4100	31.2100	31.3500	+0.449%	659,776	+2.105%
2022-03-18	31.3600	31.3800	31.0750	31.2100	-0.542%	3,174,128	+2.563%
2022-03-17	31.4200	31.4500	31.3600	31.3800	-0.191%	553,028	+2.008%
2022-03-16	31.3700	31.4600	31.3200	31.4400	+0.319%	535,939	+1.813%
2022-03-15	31.4000	31.4200	31.3250	31.3400	-0.127%	411,441	+2.138%
2022-03-14	31.4300	31.4950	31.3400	31.3800	+0.032%	453,882	+2.008%
2022-03-11	31.4000	31.4700	31.3300	31.3700	-0.032%	466,781	+2.040%
2022-03-10	31.3700	31.4500	31.3580	31.3800	-0.159%	634,577	+2.008%
2022-03-09	31.4000	31.6500	31.3100	31.4300	+0.223%	1,179,166	+1.845%
2022-03-08	31.5700	31.5700	31.2950	31.3600	-0.444%	1,493,190	+2.073%
2022-03-07	31.6700	31.7400	31.4600	31.5000	-0.631%	1,195,324	+1.619%
2022-03-04	31.5800	31.7050	31.5100	31.7000	+0.158%	699,373	+0.978%
2022-03-03	31.7800	31.7800	31.5500	31.6500	-0.221%	386,864	+1.137%
2022-03-02	31.9300	31.9300	31.6600	31.7200	+0.253%	424,728	+0.914%
2022-03-01	31.6400	31.8400	31.5400	31.6400	+0.190%	501,417	+1.169%
2022-02-28	31.4600	31.6500	31.4550	31.5800	+0.413%	746,304	+1.362%
2022-02-25	31.4600	31.5700	31.3600	31.4500	+0.415%	621,641	+1.781%
2022-02-24	31.5700	31.5800	31.2200	31.3200	-1.011%	1,364,827	+2.203%
2022-02-23	31.8200	31.9350	31.5500	31.6400	-0.378%	574,495	+1.169%
2022-02-22	31.8000	31.9000	31.7100	31.7600	+0.221%	619,380	+0.787%
2022-02-18	31.7400	31.8500	31.6600	31.6900	-0.471%	953,876	+1.010%
2022-02-17	31.7500	31.8500	31.7100	31.8400	+0.126%	392,170	+0.534%
2022-02-16	31.7800	31.8500	31.7200	31.8000	0.000%	569,491	+0.660%
2022-02-15	31.8000	31.8200	31.6000	31.8000	+0.442%	428,710	+0.660%
2022-02-14	31.8000	31.8335	31.5200	31.6600	-0.189%	349,231	+1.105%
2022-02-11	31.8900	31.9500	31.5700	31.7200	-0.439%	648,946	+0.914%
2022-02-10	31.9000	31.9400	31.8600	31.8600	-0.250%	493,596	+0.471%
2022-02-09	31.9400	31.9500	31.8400	31.9400	+0.220%	525,351	+0.219%
2022-02-08	31.8900	31.9350	31.8600	31.8700	-0.031%	383,012	+0.439%
2022-02-07	31.9200	31.9400	31.8200	31.8800	-0.094%	376,731	+0.408%
2022-02-04	31.9200	31.9550	31.8950	31.9100	+0.031%	283,019	+0.313%
2022-02-03	31.9500	32.0000	31.9000	31.9000	-0.156%	274,368	+0.345%
2022-02-02	31.9900	32.0200	31.9300	31.9500	-0.125%	290,597	+0.188%
2022-02-01	31.9500	32.0300	31.9100	31.9900	+0.282%	346,452	+0.063%
2022-01-31	31.9200	31.9800	31.8900	31.9000	-0.188%	456,273	+0.345%
2022-01-28	31.9600	31.9700	31.8700	31.9600	+0.031%	415,554	+0.156%
2022-01-27	31.9300	32.0200	31.8450	31.9500	0.000%	551,768	+0.188%
2022-01-26	32.0000	32.0300	31.8400	31.9500	+0.094%	645,466	+0.188%
2022-01-25	31.9600	32.0800	31.8800	31.9200	-0.530%	412,940	+0.282%
2022-01-24	31.9000	32.1500	31.8300	32.0900	+0.564%	802,028	-0.249%
2022-01-21	31.8600	32.0400	31.8400	31.9100	+0.031%	649,298	+0.313%
2022-01-20	31.9100	31.9400	31.8300	31.9000	+0.031%	300,945	+0.345%
2022-01-19	31.9100	31.9800	31.8400	31.8900	-0.031%	356,697	+0.376%
2022-01-18	31.8600	32.0100	31.8500	31.9000	0.000%	477,663	+0.345%
2022-01-14	31.8600	32.0600	31.8600	31.9000	+0.094%	386,707	+0.345%
2022-01-13	31.9800	32.1400	31.8200	31.8700	-0.250%	403,329	+0.439%
2022-01-12	31.9500	32.0500	31.8600	31.9500	-0.125%	260,936	+0.188%
2022-01-11	31.8900	31.9900	31.8500	31.9900	+0.219%	680,771	+0.063%
2022-01-10	31.8500	31.9300	31.8200	31.9200	0.000%	454,195	+0.282%
2022-01-07	31.8900	31.9700	31.7850	31.9200	+0.063%	1,029,703	+0.282%
2022-01-06	31.8000	31.9350	31.7800	31.9000	0.000%	542,494	+0.345%
2022-01-05	31.7500	31.9000	31.7500	31.9000	+0.472%	1,013,992	+0.345%
2022-01-04	31.7900	31.8600	31.7000	31.7500	+0.158%	721,088	+0.819%
2022-01-03	31.7800	31.8700	31.6600	31.7000	+0.126%	852,173	+0.978%
2021-12-31	31.8700	31.9000	31.6500	31.6600	-0.752%	325,801	+1.105%
2021-12-30	31.8800	31.9200	31.8500	31.9000	+0.157%	421,915	+0.345%
2021-12-29	31.8700	31.9500	31.8400	31.8500	-0.125%	638,793	+0.502%
2021-12-28	31.9000	32.0400	31.8100	31.8900	-0.094%	331,526	+0.376%
2021-12-27	31.7800	32.2800	31.7800	31.9200	+0.441%	819,766	+0.282%
2021-12-23	31.7800	31.8100	31.6600	31.7800	0.000%	1,718,746	+0.724%
2021-12-22	31.7900	31.8600	31.7200	31.7800	+0.063%	911,530	+0.724%
2021-12-21	31.7600	31.8300	31.7500	31.7600	+0.031%	1,417,990	+0.787%
2021-12-20	31.7500	31.8600	31.7000	31.7500	-0.314%	1,312,251	+0.819%
2021-12-17	31.8200	31.9200	31.7100	31.8500	+0.094%	1,831,034	+0.502%
2021-12-16	31.8100	31.9300	31.6700	31.8200	-0.345%	1,346,903	+0.597%
2021-12-15	31.7500	32.0000	31.6800	31.9300	+0.694%	2,271,228	+0.251%
2021-12-14	31.7000	31.7900	31.6200	31.7100	+0.032%	1,526,171	+0.946%
2021-12-13	31.7500	31.8400	31.6300	31.7000	-0.220%	869,329	+0.978%
2021-12-10	31.6600	31.7800	31.6000	31.7700	+0.095%	1,129,533	+0.755%
2021-12-09	31.5100	31.8000	31.5100	31.7400	+0.095%	764,050	+0.851%
2021-12-08	31.6000	31.9700	31.5900	31.7100	0.000%	1,323,398	+0.946%
2021-12-07	31.6000	31.7500	31.4200	31.7100	+0.221%	3,150,142	+0.946%
2021-12-06	30.9100	31.9400	30.8200	31.6400	+17.098%	13,430,052	+1.169%
2021-12-03	27.3500	27.6600	26.8000	27.0200	-1.351%	818,212	+18.468%
2021-12-02	26.6500	27.5700	26.5200	27.3900	+2.815%	789,309	+16.867%
2021-12-01	23.7400	29.1800	23.5600	26.6400	+14.139%	3,458,908	+20.158%
2021-11-30	24.2800	24.6500	23.0300	23.3400	-4.579%	787,806	+37.147%
2021-11-29	22.6100	25.2600	22.6100	24.4600	+8.759%	1,429,646	+30.867%
2021-11-26	21.9600	22.6900	21.9400	22.4900	-0.178%	306,245	+42.330%
2021-11-24	22.8200	23.0700	22.3400	22.5300	-2.341%	200,337	+42.077%
2021-11-23	23.7200	23.9050	22.6100	23.0700	-2.494%	272,554	+38.752%
2021-11-22	23.3100	24.2400	23.2400	23.6600	+0.939%	472,413	+35.292%
2021-11-19	22.6900	23.5200	22.6900	23.4400	+2.046%	942,643	+36.561%
2021-11-18	23.6000	23.7700	22.8900	22.9700	-2.793%	397,305	+39.356%
2021-11-17	23.0800	23.8000	23.0800	23.6300	+2.029%	585,442	+35.463%
2021-11-16	22.7300	23.4000	22.7000	23.1600	+2.026%	411,796	+38.212%
2021-11-15	22.4800	22.7200	22.1700	22.7000	+1.885%	443,885	+41.013%
2021-11-12	22.1300	22.3800	22.0100	22.2800	+0.360%	314,281	+43.671%
2021-11-11	21.8400	22.4100	21.7100	22.2000	+1.788%	170,095	+44.189%
2021-11-10	21.7500	21.9000	21.6200	21.8100	-0.092%	210,736	+46.768%
2021-11-09	21.8000	22.0900	21.6000	21.8300	-0.137%	237,501	+46.633%
2021-11-08	21.9700	22.1800	21.7400	21.8600	+0.413%	171,948	+46.432%
2021-11-05	21.0100	21.8000	21.0100	21.7700	+4.513%	203,415	+47.037%
2021-11-04	22.0850	22.2900	20.7600	20.8300	-6.801%	354,872	+53.673%
2021-11-03	22.6800	23.4600	22.2600	22.3500	-2.826%	315,272	+43.221%
2021-11-02	23.1800	23.4600	22.9600	23.0000	-0.217%	295,658	+39.174%
2021-11-01	22.7000	23.2500	22.4800	23.0500	+1.946%	285,152	+38.872%
2021-10-29	22.6800	22.7400	22.3600	22.6100	-0.440%	215,549	+41.575%
2021-10-28	22.5500	22.7700	22.5500	22.7100	+0.844%	172,372	+40.951%
2021-10-27	22.7500	22.7500	22.4700	22.5200	-1.444%	118,319	+42.140%
2021-10-26	23.1400	23.1400	22.8500	22.8500	-1.253%	165,506	+40.088%
2021-10-25	22.7300	23.2400	22.5100	23.1400	+2.028%	262,174	+38.332%
2021-10-22	22.8100	23.0250	22.6500	22.6800	-0.264%	100,646	+41.138%
2021-10-21	22.7500	22.7600	22.5400	22.7400	+0.088%	137,420	+40.765%
2021-10-20	22.4300	22.7600	22.3500	22.7200	+1.792%	118,908	+40.889%
2021-10-19	22.5000	22.5000	22.1100	22.3200	-0.579%	193,752	+43.414%
2021-10-18	22.3800	22.5700	22.3000	22.4500	+0.178%	157,980	+42.584%
2021-10-15	22.6200	22.7200	22.3900	22.4100	+0.224%	168,216	+42.838%
2021-10-14	22.0200	22.3700	21.9310	22.3600	+2.100%	202,693	+43.157%
2021-10-13	22.0700	22.1100	21.8650	21.9000	-0.500%	151,044	+46.164%
2021-10-12	22.2500	22.2700	21.9500	22.0100	-0.856%	141,423	+45.434%
2021-10-11	22.2000	22.4925	22.1500	22.2000	+0.271%	108,122	+44.189%
2021-10-08	22.3700	22.3800	22.1200	22.1400	-1.337%	141,642	+44.580%
2021-10-07	22.4500	22.7500	22.3700	22.4400	+0.538%	193,808	+42.647%
2021-10-06	22.1600	22.3300	21.9700	22.3200	-0.179%	121,978	+43.414%
2021-10-05	22.3600	22.4400	22.0800	22.3600	+0.359%	159,782	+43.157%
2021-10-04	22.3400	22.6500	22.1600	22.2800	-0.536%	144,427	+43.671%
2021-10-01	22.1500	22.5200	22.0600	22.4000	+2.190%	213,353	+42.902%
2021-09-30	22.5800	22.6200	21.9100	21.9200	-2.578%	140,613	+46.031%
2021-09-29	22.3900	22.6650	22.2700	22.5000	+0.716%	134,089	+42.267%
2021-09-28	22.5700	22.6300	22.3000	22.3400	-1.019%	231,908	+43.286%
2021-09-27	22.1900	22.8100	22.1700	22.5700	+1.712%	135,275	+41.825%
2021-09-24	22.2000	22.4800	22.1700	22.1900	-0.893%	97,569	+44.254%
2021-09-23	22.1100	22.5700	22.1100	22.3900	+1.634%	110,674	+42.966%
2021-09-22	21.9200	22.2900	21.8300	22.0300	+1.474%	165,567	+45.302%
2021-09-21	22.1000	22.4700	21.6800	21.7100	-1.003%	139,854	+47.444%
2021-09-20	22.0600	22.4800	21.4000	21.9300	-2.663%	374,313	+45.964%
2021-09-17	23.5500	23.5500	22.5200	22.5300	-3.923%	1,072,499	+42.077%
2021-09-16	23.6900	23.9050	23.4500	23.4500	-0.929%	306,513	+36.503%
2021-09-15	23.7400	24.0600	23.6200	23.6700	-0.463%	231,799	+35.234%
2021-09-14	24.0700	24.1100	23.6800	23.7800	-0.958%	179,060	+34.609%
2021-09-13	24.2400	24.3350	23.8750	24.0100	-0.042%	177,062	+33.319%
2021-09-10	24.2800	24.3900	23.9800	24.0200	-0.373%	169,080	+33.264%
2021-09-09	24.3900	24.7950	24.0900	24.1100	-1.067%	180,506	+32.766%
2021-09-08	24.6400	24.9400	24.1500	24.3700	-1.655%	369,020	+31.350%
2021-09-07	23.6500	25.4000	23.6500	24.7800	+5.447%	491,801	+29.177%
2021-09-03	23.6700	23.6800	23.2800	23.5000	-0.550%	240,562	+36.213%
2021-09-02	23.9600	23.9600	23.5500	23.6300	-1.254%	174,161	+35.463%
2021-09-01	23.8400	24.1100	23.5600	23.9300	+0.378%	115,963	+33.765%
2021-08-31	24.0900	24.1850	23.7900	23.8400	-1.284%	102,504	+34.270%
2021-08-30	24.2800	24.4500	23.9900	24.1500	-0.083%	132,586	+32.547%
2021-08-27	23.7700	24.3200	23.7700	24.1700	+1.983%	211,267	+32.437%
2021-08-26	24.0000	24.0900	23.7000	23.7000	-1.414%	112,731	+35.063%
2021-08-25	23.9100	24.2600	23.9100	24.0400	+0.167%	121,014	+33.153%
2021-08-24	23.8500	24.0700	23.7918	24.0000	+0.713%	137,580	+33.375%
2021-08-23	23.9600	24.1000	23.7050	23.8300	0.000%	125,267	+34.326%
2021-08-20	23.3200	23.8500	23.2850	23.8300	+1.925%	129,059	+34.326%
2021-08-19	23.1800	23.6200	23.1800	23.3800	+0.086%	221,490	+36.912%
2021-08-18	23.5000	23.7900	23.1900	23.3600	-0.553%	222,816	+37.029%
2021-08-17	22.9500	23.5000	22.9350	23.4900	+1.294%	180,518	+36.271%
2021-08-16	23.5700	23.6300	23.1700	23.1900	-2.111%	102,027	+38.034%
2021-08-13	23.7500	23.9400	23.5000	23.6900	-0.504%	76,078	+35.120%
2021-08-12	24.2000	24.2000	23.7400	23.8100	-1.121%	83,910	+34.439%
2021-08-11	24.1300	24.1950	23.8500	24.0800	+0.125%	167,144	+32.932%
2021-08-10	23.8400	24.2200	23.7675	24.0500	+1.178%	120,380	+33.098%
2021-08-09	24.0600	24.0736	23.7500	23.7700	-1.817%	122,727	+34.666%
2021-08-06	23.9900	24.4500	23.8500	24.2100	+1.467%	144,732	+32.218%
2021-08-05	24.9550	24.9550	23.3000	23.8600	+1.402%	298,096	+34.158%
2021-08-04	23.2900	23.8450	23.2000	23.5300	-0.254%	375,309	+36.039%
2021-08-03	23.4800	23.6600	23.1900	23.5900	+0.640%	183,307	+35.693%
2021-08-02	23.3500	23.6300	23.2800	23.4400	+0.817%	370,661	+36.561%
2021-07-30	22.9700	23.4600	22.7801	23.2500	+0.606%	226,020	+37.677%
2021-07-29	22.7400	23.2800	22.7400	23.1100	+2.711%	170,201	+38.511%
2021-07-28	22.4800	22.6900	22.1600	22.5000	+0.626%	127,465	+42.267%
2021-07-27	22.2600	22.8600	22.0500	22.3600	-0.534%	219,280	+43.157%
2021-07-26	22.3400	22.5200	22.2200	22.4800	+1.216%	114,019	+42.393%
2021-07-23	22.0600	22.2700	21.8701	22.2100	+0.634%	82,582	+44.124%
2021-07-22	22.3500	22.3500	21.8000	22.0700	-1.076%	147,177	+45.039%
2021-07-21	22.5200	22.7750	22.2400	22.3100	+0.045%	183,310	+43.478%
2021-07-20	21.8500	22.5600	21.7900	22.3000	+1.687%	177,314	+43.543%
2021-07-19	21.8800	22.2900	21.7600	21.9300	-2.186%	119,754	+45.964%
2021-07-16	22.9400	23.0700	22.3100	22.4200	-1.320%	145,465	+42.774%
2021-07-15	22.6900	22.8800	22.4300	22.7200	-0.176%	100,714	+40.889%
2021-07-14	22.8600	23.2050	22.5700	22.7600	+0.264%	93,821	+40.641%
2021-07-13	22.9400	23.0000	22.5300	22.7000	-1.944%	237,328	+41.013%
2021-07-12	23.0000	23.2000	22.8300	23.1500	+0.652%	141,884	+38.272%
2021-07-09	22.7500	23.1500	22.6600	23.0000	+2.359%	129,946	+39.174%
2021-07-08	22.4100	22.7200	22.2400	22.4700	-2.559%	146,498	+42.457%
2021-07-07	22.8600	23.7600	22.6000	23.0600	+1.185%	422,924	+38.812%
2021-07-06	23.1600	23.1700	22.6800	22.7900	-2.063%	222,666	+40.456%
2021-07-02	23.6000	23.6100	23.2500	23.2700	-1.189%	116,898	+37.559%
2021-07-01	23.2600	23.6000	23.2000	23.5500	+1.247%	123,106	+35.924%
2021-06-30	23.1000	23.5100	23.0800	23.2600	-0.129%	165,933	+37.618%
2021-06-29	23.5500	23.7000	23.2000	23.2900	-0.513%	151,193	+37.441%
2021-06-28	23.3800	23.5300	23.0300	23.4100	-0.085%	245,112	+36.736%
2021-06-25	23.5600	23.7000	23.4300	23.4300	-0.128%	1,603,360	+36.620%
2021-06-24	23.2200	23.5200	22.9617	23.4600	+1.956%	148,578	+36.445%
2021-06-23	23.2400	23.3900	23.0100	23.0100	-0.519%	169,131	+39.113%
2021-06-22	22.8500	23.2700	22.6300	23.1300	+1.715%	266,391	+38.392%
2021-06-21	22.5400	22.8300	22.4600	22.7400	+1.882%	322,212	+40.765%
2021-06-18	22.3400	22.6000	22.2304	22.3200	-1.151%	402,860	+43.414%
2021-06-17	22.7800	22.8200	22.2100	22.5800	-0.834%	274,042	+41.763%
2021-06-16	22.8800	23.0200	22.5650	22.7700	-0.914%	244,512	+40.580%
2021-06-15	23.0900	23.1000	22.7600	22.9800	-0.130%	242,755	+39.295%
2021-06-14	23.4100	23.4700	22.8900	23.0100	-1.498%	130,341	+39.113%
2021-06-11	23.2400	23.6400	23.2000	23.3600	+0.907%	123,010	+37.029%
2021-06-10	23.3200	23.3950	23.0700	23.1500	-0.043%	151,319	+38.272%
2021-06-09	23.2300	23.3200	22.9200	23.1600	-0.172%	157,431	+38.212%
2021-06-08	23.3500	23.3500	22.9700	23.2000	-0.429%	141,992	+37.974%
2021-06-07	23.5200	23.5600	22.9700	23.3000	-1.313%	271,304	+37.382%
2021-06-04	24.1500	24.1891	23.5500	23.6100	-1.830%	151,748	+35.578%
2021-06-03	24.1400	24.1500	23.7800	24.0500	-1.029%	137,206	+33.098%
2021-06-02	24.7500	24.7500	24.1800	24.3000	-2.135%	242,673	+31.728%
2021-06-01	24.6400	25.0200	24.3800	24.8300	+1.846%	248,444	+28.917%
2021-05-28	25.0200	25.0200	24.1600	24.3800	-1.296%	324,207	+31.296%
2021-05-27	25.2400	25.2400	24.6700	24.7000	-0.684%	315,503	+29.595%
2021-05-26	24.6200	25.0300	24.5100	24.8700	+0.933%	114,821	+28.709%
2021-05-25	25.1500	25.4000	24.6100	24.6400	-2.067%	157,019	+29.911%
2021-05-24	25.9000	25.9000	24.6800	25.1600	-3.007%	251,110	+27.226%
2021-05-21	25.7800	26.0400	25.6725	25.9400	+1.686%	138,801	+23.400%
2021-05-20	25.5800	25.6100	25.1000	25.5100	-0.196%	115,490	+25.480%
2021-05-19	25.9300	25.9300	25.3000	25.5600	-2.554%	120,345	+25.235%
2021-05-18	26.3400	26.4900	26.2000	26.2300	-0.606%	94,818	+22.036%
2021-05-17	25.7800	26.4100	25.5300	26.3900	+1.034%	131,858	+21.296%
2021-05-14	26.1800	26.1800	25.7600	26.1200	+0.810%	134,090	+22.550%
2021-05-13	25.1800	26.0200	25.1800	25.9100	+3.599%	194,716	+23.543%
2021-05-12	26.0000	26.0000	24.8900	25.0100	-4.286%	186,626	+27.989%
2021-05-11	25.7600	26.2900	25.5700	26.1300	+0.038%	118,635	+22.503%
2021-05-10	27.2800	27.2800	26.0800	26.1200	-3.687%	221,657	+22.550%
2021-05-07	26.9000	27.3200	26.5200	27.1200	+0.333%	182,270	+18.031%
2021-05-06	27.1000	27.3050	26.6000	27.0300	+0.334%	185,907	+18.424%
2021-05-05	26.3900	27.0900	26.6500	26.9400	+3.100%	109,307	+18.820%
2021-05-04	26.5000	26.9500	25.8000	26.1300	-2.645%	168,404	+22.503%
2021-05-03	25.8800	26.9400	25.7800	26.8400	+4.476%	396,002	+19.262%
2021-04-30	26.0300	26.3600	25.6800	25.6900	-2.319%	174,796	+24.601%
2021-04-29	26.0700	26.3000	25.8700	26.3000	+1.701%	111,778	+21.711%
2021-04-28	25.6900	25.9500	25.5300	25.8600	+0.388%	119,194	+23.782%
2021-04-27	26.0600	26.0600	25.4700	25.7600	-0.425%	153,251	+24.262%
2021-04-26	26.1000	26.3300	25.8600	25.8700	-0.077%	147,358	+23.734%
2021-04-23	25.2200	26.0300	25.2200	25.8900	+3.271%	136,005	+23.638%
2021-04-22	25.4900	25.5100	25.0600	25.0700	-1.686%	108,364	+27.682%
2021-04-21	24.9800	25.6800	24.9800	25.5000	+2.616%	112,570	+25.529%
2021-04-20	25.4100	25.6500	24.7400	24.8500	-2.702%	99,284	+28.813%
2021-04-19	25.8900	25.9900	25.3900	25.5400	-1.428%	129,683	+25.333%
2021-04-16	26.0400	26.1500	25.6550	25.9100	+0.543%	137,520	+23.543%
2021-04-15	25.5200	25.8100	25.2600	25.7700	+1.817%	100,600	+24.214%
2021-04-14	24.8700	25.6300	24.8700	25.3100	+1.362%	159,542	+26.472%
2021-04-13	25.3900	25.4900	24.7400	24.9700	-1.538%	181,442	+28.194%
2021-04-12	25.2700	25.4000	25.0000	25.3600	-0.157%	170,383	+26.222%
2021-04-09	24.5800	25.6100	24.3600	25.4000	+3.336%	239,146	+26.024%