Dark

SC
SANTANDER CONSUMER USA HOLDINGS INC
stock NYSE

Inactive

May 23, 2025

27.00USD+17.137%(+3.95)172,892

Pre-market

0.00USD-100.000%(-23.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	24.6600	27.0600	24.6600	27.0000	+17.137%	172,892	0.000%
2025-05-22	27.3100	28.1100	23.0500	23.0500	-44.591%	31,600	+17.137%
2022-01-28	41.5400	41.8000	41.5100	41.6000	+0.024%	9,810,939	-35.096%
2022-01-27	41.6500	41.8500	41.5250	41.5900	-0.048%	194,702	-35.081%
2022-01-26	41.5400	41.6900	41.5100	41.6100	+0.096%	162,440	-35.112%
2022-01-25	41.6000	41.7000	41.5000	41.5700	-0.240%	293,697	-35.049%
2022-01-24	41.5000	41.6900	41.4500	41.6700	+0.361%	211,533	-35.205%
2022-01-21	41.5200	41.6400	41.5000	41.5200	-0.024%	141,725	-34.971%
2022-01-20	41.5500	41.6100	41.5100	41.5300	-0.096%	263,767	-34.987%
2022-01-19	41.5500	41.6300	41.5500	41.5700	+0.048%	146,363	-35.049%
2022-01-18	41.6500	41.6900	41.5500	41.5500	-0.264%	296,918	-35.018%
2022-01-14	41.6300	41.9000	41.6300	41.6600	+0.024%	170,479	-35.190%
2022-01-13	41.7750	41.7750	41.6200	41.6500	-0.144%	150,905	-35.174%
2022-01-12	41.8500	41.9000	41.6200	41.7100	+0.120%	142,631	-35.267%
2022-01-11	41.7500	41.9000	41.6500	41.6600	-0.168%	87,550	-35.190%
2022-01-10	41.8400	41.9900	41.6500	41.7300	-0.263%	201,541	-35.298%
2022-01-07	41.7500	41.9400	41.7000	41.8400	-0.381%	190,058	-35.468%
2022-01-06	41.9700	42.0700	41.7000	42.0000	+0.865%	319,171	-35.714%
2022-01-05	42.1500	42.2750	41.6400	41.6400	-0.810%	943,412	-35.159%
2022-01-04	41.9000	42.2900	41.6300	41.9800	-0.071%	261,825	-35.684%
2022-01-03	42.1300	42.3700	41.8500	42.0100	-0.024%	110,257	-35.730%
2021-12-31	42.2650	42.4400	41.9700	42.0200	-0.756%	133,041	-35.745%
2021-12-30	42.5400	42.6700	42.1200	42.3400	-0.564%	82,143	-36.231%
2021-12-29	42.1400	42.7100	42.0700	42.5800	+0.710%	57,884	-36.590%
2021-12-28	42.0100	42.3300	41.9500	42.2800	+0.190%	46,821	-36.140%
2021-12-27	42.2400	42.5400	41.8900	42.2000	-0.095%	61,224	-36.019%
2021-12-23	42.2600	42.4250	42.2200	42.2400	+0.142%	116,547	-36.080%
2021-12-22	42.0900	42.2800	41.8600	42.1800	+0.500%	58,439	-35.989%
2021-12-21	42.1100	42.3400	41.9600	41.9700	+0.119%	318,986	-35.668%
2021-12-20	41.7400	42.0600	41.6000	41.9200	+0.528%	285,543	-35.592%
2021-12-17	41.8700	42.0556	41.6000	41.7000	-0.454%	569,211	-35.252%
2021-12-16	42.2800	42.3000	41.8000	41.8900	-0.522%	240,139	-35.545%
2021-12-15	41.9300	42.1800	41.8300	42.1100	+0.886%	133,115	-35.882%
2021-12-14	41.7900	42.2600	41.6600	41.7400	+0.024%	324,338	-35.314%
2021-12-13	42.2300	42.8700	41.7100	41.7300	-1.557%	184,214	-35.298%
2021-12-10	42.1100	42.5900	42.0200	42.3900	+0.593%	136,541	-36.306%
2021-12-09	42.2000	42.3008	41.9900	42.1400	-0.071%	2,300,754	-35.928%
2021-12-08	42.5000	42.7737	42.1500	42.1700	-0.706%	169,458	-35.973%
2021-12-07	42.0500	42.6100	42.0500	42.4700	+1.047%	443,437	-36.426%
2021-12-06	42.4400	42.4600	41.9800	42.0300	-0.873%	308,855	-35.760%
2021-12-03	41.8600	42.4800	41.8100	42.4000	+1.435%	189,312	-36.321%
2021-12-02	41.9300	41.9900	41.7200	41.8000	-0.143%	294,223	-35.407%
2021-12-01	42.0300	42.0700	41.7800	41.8600	+0.263%	275,697	-35.499%
2021-11-30	41.8550	41.9700	41.7500	41.7500	-0.191%	386,430	-35.329%
2021-11-29	42.1500	42.2000	41.6350	41.8300	-0.334%	174,335	-35.453%
2021-11-26	42.0000	42.1400	41.8400	41.9700	-0.944%	201,719	-35.668%
2021-11-24	42.3000	42.5500	42.3000	42.3700	+0.047%	391,901	-36.276%
2021-11-23	42.0500	42.4500	42.0500	42.3500	+0.570%	229,825	-36.246%
2021-11-22	42.0000	42.1900	41.9500	42.1100	+0.453%	502,711	-35.882%
2021-11-19	41.7300	41.9600	41.7200	41.9200	+0.383%	197,529	-35.592%
2021-11-18	42.0500	42.4184	41.7500	41.7600	-0.548%	288,296	-35.345%
2021-11-17	41.8800	42.0100	41.8700	41.9900	+0.071%	181,543	-35.699%
2021-11-16	41.9100	41.9600	41.7300	41.9600	+0.239%	373,291	-35.653%
2021-11-15	41.8500	41.9700	41.7600	41.8600	+0.144%	294,241	-35.499%
2021-11-12	41.8200	41.8500	41.7100	41.8000	-0.096%	204,785	-35.407%
2021-11-11	41.8600	41.9500	41.7700	41.8400	+0.024%	227,902	-35.468%
2021-11-10	41.7200	41.8800	41.7200	41.8300	+0.072%	191,800	-35.453%
2021-11-09	41.6800	41.8300	41.6600	41.8000	+0.240%	372,557	-35.407%
2021-11-08	41.8000	41.8400	41.6100	41.7000	-0.072%	306,456	-35.252%
2021-11-05	41.6800	41.9400	41.6800	41.7300	+0.168%	228,411	-35.298%
2021-11-04	41.7300	41.8500	41.6500	41.6600	+0.024%	206,530	-35.190%
2021-11-03	41.6800	41.7500	41.6500	41.6500	-0.168%	274,444	-35.174%
2021-11-02	41.6800	41.7500	41.6650	41.7200	+0.096%	181,407	-35.283%
2021-11-01	41.7400	41.7700	41.6500	41.6800	-0.048%	404,447	-35.221%
2021-10-29	41.7000	41.7900	41.6600	41.7000	-0.120%	335,483	-35.252%
2021-10-28	41.6700	41.8300	41.6600	41.7500	+0.096%	304,701	-35.329%
2021-10-27	41.7000	41.7400	41.6500	41.7100	0.000%	417,021	-35.267%
2021-10-26	41.7500	41.7500	41.6500	41.7100	-0.096%	355,340	-35.267%
2021-10-25	41.7400	41.9000	41.6850	41.7500	+0.240%	283,129	-35.329%
2021-10-22	41.7800	41.9100	41.6500	41.6500	-0.120%	368,530	-35.174%
2021-10-21	41.8100	41.9100	41.6500	41.7000	-0.263%	515,534	-35.252%
2021-10-20	41.6700	42.1000	41.6700	41.8100	+0.360%	335,178	-35.422%
2021-10-19	42.0000	42.2000	41.6400	41.6600	-0.998%	1,059,959	-35.190%
2021-10-18	41.6200	42.1200	41.6200	42.0800	+1.081%	411,320	-35.837%
2021-10-15	41.6800	41.7600	41.6100	41.6300	-0.120%	1,244,671	-35.143%
2021-10-14	41.6000	41.7500	41.6000	41.6800	+0.048%	468,148	-35.221%
2021-10-13	41.6100	41.6900	41.5900	41.6600	+0.144%	1,819,720	-35.190%
2021-10-12	41.6800	41.7000	41.6000	41.6000	0.000%	332,128	-35.096%
2021-10-11	41.7000	41.7400	41.5900	41.6000	-0.120%	290,909	-35.096%
2021-10-08	41.6500	41.7000	41.6000	41.6500	0.000%	994,395	-35.174%
2021-10-07	41.7400	41.7800	41.6200	41.6500	+0.048%	649,093	-35.174%
2021-10-06	41.6500	41.8200	41.6000	41.6300	-0.168%	628,724	-35.143%
2021-10-05	41.7500	41.7900	41.6300	41.7000	+0.289%	886,470	-35.252%
2021-10-04	41.5800	41.8700	41.5100	41.5800	-0.048%	4,580,827	-35.065%
2021-10-01	41.6500	41.6900	41.5400	41.6000	-0.240%	1,393,444	-35.096%
2021-09-30	41.5500	41.8100	41.5500	41.7000	+0.361%	2,420,998	-35.252%
2021-09-29	41.4500	41.5700	41.4500	41.5500	+0.120%	1,683,154	-35.018%
2021-09-28	41.4800	41.5550	41.4800	41.5000	-0.072%	1,290,527	-34.940%
2021-09-27	41.5500	41.5700	41.4800	41.5300	+0.024%	1,681,882	-34.987%
2021-09-24	41.4800	41.6308	41.4400	41.5200	+0.024%	1,070,497	-34.971%
2021-09-23	41.4700	41.5300	41.4400	41.5100	+0.169%	1,190,416	-34.955%
2021-09-22	41.4500	41.4900	41.4000	41.4400	+0.048%	722,105	-34.846%
2021-09-21	41.4200	41.4600	41.3700	41.4200	+0.024%	883,187	-34.814%
2021-09-20	41.3100	41.4400	41.3000	41.4100	0.000%	854,148	-34.798%
2021-09-17	41.4200	41.4800	41.3000	41.4100	0.000%	2,939,587	-34.798%
2021-09-16	41.4300	41.5000	41.4000	41.4100	-0.024%	1,380,881	-34.798%
2021-09-15	41.4800	41.5500	41.4200	41.4200	-0.024%	979,966	-34.814%
2021-09-14	41.4500	41.5000	41.3700	41.4300	-0.193%	1,567,302	-34.830%
2021-09-13	41.4000	41.5450	41.4000	41.5100	+0.266%	876,192	-34.955%
2021-09-10	41.4500	41.4900	41.3800	41.4000	+0.024%	566,223	-34.783%
2021-09-09	41.4000	41.6000	41.3610	41.3900	-0.024%	722,227	-34.767%
2021-09-08	41.3200	41.4500	41.3000	41.4000	+0.218%	974,290	-34.783%
2021-09-07	41.2300	41.3600	41.2000	41.3100	+0.194%	655,880	-34.641%
2021-09-03	41.2700	41.3000	41.1984	41.2300	-0.073%	827,746	-34.514%
2021-09-02	41.1500	41.3000	41.0000	41.2600	+0.414%	893,506	-34.561%
2021-09-01	41.7800	41.9000	39.3300	41.0900	-1.534%	4,505,943	-34.291%
2021-08-31	41.6900	41.9850	41.6500	41.7300	+0.168%	1,635,080	-35.298%
2021-08-30	41.7000	41.7000	41.6100	41.6600	-0.096%	651,313	-35.190%
2021-08-27	41.5700	41.7200	41.5600	41.7000	+0.313%	658,290	-35.252%
2021-08-26	41.6400	41.6400	41.5200	41.5700	-0.048%	1,640,827	-35.049%
2021-08-25	41.6000	41.6900	41.5200	41.5900	-0.096%	2,836,233	-35.081%
2021-08-24	41.4500	41.6600	41.3000	41.6300	+0.775%	4,869,915	-35.143%
2021-08-23	41.4000	41.5300	41.1700	41.3100	+0.145%	501,646	-34.641%
2021-08-20	41.2000	41.5400	41.1100	41.2500	+0.194%	538,150	-34.545%
2021-08-19	41.3100	41.5550	41.0000	41.1700	-0.676%	791,295	-34.418%
2021-08-18	41.4500	41.7400	41.4000	41.4500	-0.241%	992,737	-34.861%
2021-08-17	41.3600	41.6900	41.2400	41.5500	+0.314%	572,189	-35.018%
2021-08-16	41.8100	41.9800	41.3300	41.4200	-1.357%	697,079	-34.814%
2021-08-13	42.2700	42.2700	41.9650	41.9900	-0.709%	432,432	-35.699%
2021-08-12	42.0900	42.2900	41.8701	42.2900	+0.547%	353,228	-36.155%
2021-08-11	41.7500	42.2000	41.5500	42.0600	+0.622%	466,260	-35.806%
2021-08-10	41.5000	41.8600	41.4696	41.8000	+0.723%	773,921	-35.407%
2021-08-09	41.5450	41.7300	41.2300	41.5000	-0.192%	703,745	-34.940%
2021-08-06	41.3600	41.7700	41.2400	41.5800	+0.435%	656,793	-35.065%
2021-08-05	41.3900	41.6100	41.1100	41.4000	+0.218%	791,595	-34.783%
2021-08-04	41.2700	41.8200	41.0000	41.3100	-0.625%	935,496	-34.641%
2021-08-03	41.0500	41.5800	40.7500	41.5700	+1.862%	1,332,840	-35.049%
2021-08-02	41.1500	41.4500	40.7900	40.8100	-0.536%	1,207,775	-33.840%
2021-07-30	40.8800	41.2600	40.8500	41.0300	-0.073%	801,928	-34.194%
2021-07-29	40.9400	41.1300	40.8400	41.0600	+0.269%	1,627,996	-34.243%
2021-07-28	40.8000	41.1600	40.8000	40.9500	+0.245%	1,363,729	-34.066%
2021-07-27	40.7400	41.2800	40.6200	40.8500	+0.147%	1,176,334	-33.905%
2021-07-26	40.7500	41.1500	40.7500	40.7900	-0.122%	1,080,974	-33.807%
2021-07-23	40.9100	41.1500	40.6500	40.8400	-0.049%	1,249,290	-33.888%
2021-07-22	40.7100	40.9700	40.6000	40.8600	+0.221%	880,610	-33.921%
2021-07-21	40.7500	41.2200	40.6800	40.7700	+0.468%	990,992	-33.775%
2021-07-20	40.2100	40.9500	40.1600	40.5800	+0.645%	1,311,099	-33.465%
2021-07-19	40.2500	40.7800	40.0400	40.3200	-0.321%	1,791,327	-33.036%
2021-07-16	40.7000	40.7000	40.3900	40.4500	-0.419%	880,623	-33.251%
2021-07-15	40.4500	40.7300	40.3500	40.6200	+0.296%	801,871	-33.530%
2021-07-14	40.8500	40.9500	40.3900	40.5000	-0.173%	1,321,152	-33.333%
2021-07-13	41.0000	41.0300	40.5600	40.5700	-1.025%	1,231,560	-33.448%
2021-07-12	40.6300	41.2500	40.3800	40.9900	+0.220%	989,661	-34.130%
2021-07-09	40.6000	41.5700	40.5400	40.9000	+1.038%	1,401,088	-33.985%
2021-07-08	39.9400	40.6000	39.9000	40.4800	+0.124%	2,166,348	-33.300%
2021-07-07	40.0300	40.4900	40.0300	40.4300	+0.873%	1,327,068	-33.218%
2021-07-06	40.4900	40.6500	39.8350	40.0800	-1.183%	3,861,335	-32.635%
2021-07-02	40.4000	41.1000	40.3000	40.5600	+11.337%	6,425,138	-33.432%
2021-07-01	36.3300	36.5500	36.0000	36.4300	+0.303%	525,911	-25.885%
2021-06-30	35.5400	36.3600	35.2514	36.3200	+1.765%	571,462	-25.661%
2021-06-29	36.6700	36.9300	35.6900	35.6900	-2.672%	855,921	-24.349%
2021-06-28	37.4500	37.4500	36.4550	36.6700	-2.422%	879,229	-26.370%
2021-06-25	37.2400	37.8600	37.1700	37.5800	+1.076%	1,373,838	-28.153%
2021-06-24	36.7600	37.4050	36.3500	37.1800	+1.585%	555,926	-27.380%
2021-06-23	36.6200	36.9700	36.4300	36.6000	+0.329%	482,402	-26.230%
2021-06-22	36.6200	37.0273	36.0636	36.4800	-0.681%	818,422	-25.987%
2021-06-21	35.9800	36.8000	35.6400	36.7300	+3.963%	662,460	-26.491%
2021-06-18	35.5800	35.8800	34.9600	35.3300	-2.511%	1,194,679	-23.578%
2021-06-17	37.7100	37.8300	35.8850	36.2400	-3.540%	822,135	-25.497%
2021-06-16	37.7600	37.9150	36.8400	37.5700	-1.210%	981,772	-28.134%
2021-06-15	37.2800	38.1800	37.2800	38.0300	+1.821%	422,372	-29.003%
2021-06-14	38.4100	38.4900	37.2800	37.3500	-2.760%	823,494	-27.711%
2021-06-11	38.0000	38.4100	37.7600	38.4100	+0.946%	465,083	-29.706%
2021-06-10	38.9000	38.9500	38.0050	38.0500	-1.066%	492,534	-29.041%
2021-06-09	38.6700	38.7200	38.2300	38.4600	-0.466%	527,934	-29.797%
2021-06-08	38.2900	38.8500	37.7200	38.6400	+0.104%	414,941	-30.124%
2021-06-07	38.6000	38.6800	38.2900	38.6000	+0.260%	569,252	-30.052%
2021-06-04	38.3300	38.5500	37.9500	38.5000	+0.944%	455,315	-29.870%
2021-06-03	38.3200	38.4750	37.9015	38.1400	-1.089%	742,167	-29.208%
2021-06-02	38.9300	39.1002	38.3250	38.5600	-0.207%	895,210	-29.979%
2021-06-01	38.2200	38.6800	37.9900	38.6400	+1.953%	586,213	-30.124%
2021-05-28	37.9000	37.9900	37.2100	37.9000	-0.026%	471,783	-28.760%
2021-05-27	38.0700	38.2100	37.5100	37.9100	+1.418%	861,603	-28.779%
2021-05-26	37.1000	37.5500	36.9000	37.3800	+0.782%	732,047	-27.769%
2021-05-25	38.0000	38.3600	37.0300	37.0900	-1.956%	796,971	-27.204%
2021-05-24	37.5200	37.9750	37.2600	37.8300	+1.177%	728,838	-28.628%
2021-05-21	37.1100	37.7700	37.0500	37.3900	+1.136%	487,783	-27.788%
2021-05-20	37.7700	37.8900	36.7160	36.9700	-1.962%	744,273	-26.968%
2021-05-19	36.0000	37.7500	35.7100	37.7100	+3.542%	1,039,640	-28.401%
2021-05-18	36.9800	37.1500	36.4000	36.4200	-0.709%	391,335	-25.865%
2021-05-17	36.1600	36.7400	35.8131	36.6800	+0.991%	519,295	-26.390%
2021-05-14	35.7500	36.4400	35.4700	36.3200	+2.948%	571,752	-25.661%
2021-05-13	34.1800	35.4500	34.0800	35.2800	+2.737%	659,682	-23.469%
2021-05-12	35.2500	35.5300	34.2100	34.3400	-2.221%	478,572	-21.374%
2021-05-11	35.2300	35.4700	34.4800	35.1200	-1.542%	736,138	-23.121%
2021-05-10	36.1300	36.5300	35.6000	35.6700	-0.724%	714,698	-24.306%
2021-05-07	34.6300	35.9400	34.3000	35.9300	+2.569%	539,954	-24.854%
2021-05-06	35.0000	35.3100	34.1300	35.0300	+0.401%	813,042	-22.923%
2021-05-05	34.5700	35.3715	34.7100	34.8900	+1.661%	590,273	-22.614%
2021-05-04	34.0300	34.7000	33.7300	34.3200	+0.351%	650,850	-21.329%
2021-05-03	34.5500	34.7000	34.0400	34.2000	+0.766%	551,118	-21.053%
2021-04-30	33.6500	34.1700	33.6300	33.9400	+0.772%	697,011	-20.448%
2021-04-29	32.9800	33.8400	32.4900	33.6800	+4.792%	1,363,389	-19.834%
2021-04-28	32.5000	33.2800	31.8300	32.1400	-1.077%	1,054,600	-15.993%
2021-04-27	31.6700	32.5200	31.5400	32.4900	+2.298%	580,182	-16.898%
2021-04-26	31.6600	32.0900	31.6400	31.7600	+1.146%	560,250	-14.987%
2021-04-23	30.5300	31.4500	30.2200	31.4000	+2.985%	446,168	-14.013%
2021-04-22	30.9600	31.0500	30.3900	30.4900	-1.486%	290,661	-11.446%
2021-04-21	30.3500	31.0400	30.2100	30.9500	+1.343%	503,023	-12.763%
2021-04-20	31.0400	31.1050	30.1800	30.5400	-2.241%	396,901	-11.591%
2021-04-19	31.4900	31.4900	31.0400	31.2400	+0.225%	489,162	-13.572%
2021-04-16	31.0000	31.3100	30.8300	31.1700	+1.663%	794,571	-13.378%
2021-04-15	30.2300	30.6900	29.7400	30.6600	+2.200%	696,933	-11.937%
2021-04-14	29.7000	30.1700	29.6100	30.0000	+0.908%	642,158	-10.000%
2021-04-13	30.1500	30.2300	29.6200	29.7300	-1.556%	656,007	-9.183%
2021-04-12	29.2400	30.2200	29.2400	30.2000	+4.066%	748,892	-10.596%
2021-04-09	29.0900	29.1400	28.6600	29.0200	+0.346%	786,903	-6.961%
2021-04-08	28.8100	29.0500	28.5000	28.9200	+0.417%	834,363	-6.639%
2021-04-07	27.7800	28.8800	27.7800	28.8000	+3.934%	1,183,990	-6.250%
2021-04-06	27.8400	28.0700	27.4500	27.7100	-0.180%	1,068,963	-2.562%
2021-04-05	27.6800	27.8500	27.4500	27.7600	+2.021%	649,082	-2.738%
2021-04-01	26.9700	27.3139	26.9000	27.2100	+0.554%	668,035	-0.772%
2021-03-31	26.9700	27.3900	26.9000	27.0600	+0.111%	1,259,175	-0.222%
2021-03-30	26.9500	27.0977	26.6900	27.0300	+0.670%	871,423	-0.111%
2021-03-29	26.8700	27.3100	26.4400	26.8500	-0.556%	1,138,482	+0.559%
2021-03-26	26.6300	27.4800	26.6300	27.0000	+0.372%	1,446,131	0.000%
2021-03-25	26.1400	27.0400	25.7500	26.9000	+2.476%	1,426,692	+0.372%
2021-03-24	26.6700	27.1300	26.2500	26.2500	-0.568%	723,958	+2.857%
2021-03-23	26.7400	27.5299	26.2900	26.4000	-1.895%	1,525,991	+2.273%
2021-03-22	26.6900	26.9150	26.3100	26.9100	+0.561%	1,697,580	+0.334%
2021-03-19	27.2200	27.2900	26.4400	26.7600	-2.585%	2,089,778	+0.897%
2021-03-18	27.8800	28.4200	27.4100	27.4700	-0.471%	1,386,980	-1.711%
2021-03-17	27.2300	27.8400	27.1807	27.6000	+1.770%	1,234,740	-2.174%
2021-03-16	27.5400	27.6000	26.9500	27.1200	-1.382%	605,204	-0.442%
2021-03-15	27.4200	27.7000	26.9214	27.5000	+0.402%	1,157,259	-1.818%
2021-03-12	27.4900	27.9800	27.2700	27.3900	+0.073%	697,896	-1.424%
2021-03-11	26.8500	27.5300	26.6500	27.3700	+2.051%	1,267,868	-1.352%
2021-03-10	26.1600	26.9700	26.1600	26.8200	+2.995%	1,053,317	+0.671%
2021-03-09	26.3900	26.6600	26.0000	26.0400	-2.179%	823,257	+3.687%
2021-03-08	26.1800	26.9900	26.1800	26.6200	+2.306%	819,981	+1.427%
2021-03-05	26.8200	27.1200	25.7900	26.0200	-1.737%	1,477,443	+3.766%
2021-03-04	25.8300	27.2400	25.7100	26.4800	+1.846%	2,345,870	+1.964%
2021-03-03	25.7500	26.8500	25.7500	26.0000	+1.602%	1,381,333	+3.846%
2021-03-02	25.3700	25.8300	25.2500	25.5900	+0.907%	945,048	+5.510%
2021-03-01	25.6300	25.8400	25.3500	25.3600	+1.440%	522,470	+6.467%
2021-02-26	24.5700	25.3100	24.3600	25.0000	+1.133%	773,842	+8.000%
2021-02-25	25.9700	25.9700	24.5600	24.7200	-4.260%	709,377	+9.223%
2021-02-24	26.2100	26.5400	25.8100	25.8200	-0.883%	1,322,320	+4.570%
2021-02-23	26.2700	26.3900	25.6200	26.0500	-0.382%	737,945	+3.647%
2021-02-22	25.9500	26.4000	25.9000	26.1500	-0.343%	353,653	+3.250%
2021-02-19	26.4000	26.7300	26.2200	26.2400	-0.038%	760,648	+2.896%
2021-02-18	26.5100	26.8000	26.1300	26.2500	-1.501%	1,115,076	+2.857%
2021-02-17	26.2800	27.0300	26.2800	26.6500	+1.524%	917,984	+1.313%
2021-02-16	25.7400	26.3700	25.6400	26.2500	+2.499%	2,589,469	+2.857%
2021-02-12	25.7700	25.9950	25.6000	25.6100	-1.005%	1,806,241	+5.428%
2021-02-11	25.5800	25.8950	25.2900	25.8700	+0.740%	1,761,295	+4.368%
2021-02-10	25.8900	26.0100	25.6700	25.6800	-0.039%	977,618	+5.140%
2021-02-09	25.7900	25.9500	25.5500	25.6900	-1.116%	1,921,865	+5.099%
2021-02-08	26.0000	26.2500	25.7500	25.9800	+0.231%	675,856	+3.926%
2021-02-05	26.3900	26.5000	25.8750	25.9200	-0.269%	817,024	+4.167%
2021-02-04	26.1800	26.9800	25.2900	25.9900	+7.352%	1,998,098	+3.886%
2021-02-03	23.5700	24.7400	22.2800	24.2100	+2.325%	2,188,445	+11.524%
2021-02-02	22.9400	23.7700	22.9000	23.6600	+4.000%	940,103	+14.117%
2021-02-01	22.2300	22.8100	22.0400	22.7500	+2.941%	551,985	+18.681%
2021-01-29	23.0800	23.2000	21.9700	22.1000	-4.782%	2,140,144	+22.172%
2021-01-28	22.6500	23.4700	22.5600	23.2100	+4.081%	523,671	+16.329%
2021-01-27	22.9400	23.4400	22.1100	22.3000	-4.292%	704,861	+21.076%
2021-01-26	23.2900	23.7300	23.0350	23.3000	+0.604%	709,288	+15.880%
2021-01-25	23.2700	23.7000	22.8700	23.1600	-1.026%	483,449	+16.580%
2021-01-22	23.0400	23.4100	22.8300	23.4000	+0.171%	511,483	+15.385%
2021-01-21	24.0400	24.1900	23.2600	23.3600	-2.909%	348,285	+15.582%
2021-01-20	24.3200	24.5000	23.5931	24.0600	-1.150%	534,429	+12.219%
2021-01-19	24.1800	25.0000	23.9400	24.3400	+3.048%	1,088,285	+10.929%
2021-01-15	23.1400	23.7000	22.8130	23.6200	+1.027%	1,174,915	+14.310%
2021-01-14	22.4400	23.4600	22.3200	23.3800	+5.079%	888,832	+15.483%
2021-01-13	22.1500	22.9800	22.1500	22.2500	+1.367%	841,760	+21.348%
2021-01-12	21.5600	22.0100	21.2800	21.9500	+2.955%	711,089	+23.007%
2021-01-11	20.7800	21.4200	20.7800	21.3200	+1.187%	475,226	+26.642%
2021-01-08	21.7900	21.7900	20.5712	21.0700	-2.769%	927,130	+28.144%
2021-01-07	21.7900	22.2700	21.2600	21.6700	-2.694%	957,425	+24.596%
2021-01-06	22.0100	22.6800	21.4900	22.2700	+3.150%	1,104,301	+21.239%
2021-01-05	21.4800	21.8600	21.3300	21.5900	+1.600%	605,903	+25.058%
2021-01-04	22.2200	22.3200	21.2300	21.2500	-3.497%	759,318	+27.059%
2020-12-31	21.6600	22.0600	21.5500	22.0200	+1.009%	431,363	+22.616%
2020-12-30	21.3700	22.0800	21.2300	21.8000	+2.251%	1,385,876	+23.853%
2020-12-29	21.5000	21.5000	21.1400	21.3200	-0.606%	404,675	+26.642%
2020-12-28	21.3600	21.7200	21.2700	21.4500	+0.989%	611,994	+25.874%
2020-12-24	21.5500	21.6000	21.0300	21.2400	-1.712%	176,460	+27.119%
2020-12-23	20.9500	21.8800	20.9500	21.6100	+3.645%	465,725	+24.942%
2020-12-22	21.2700	21.3800	20.6600	20.8500	-1.697%	838,697	+29.496%
2020-12-21	20.9000	21.4800	20.6800	21.2100	+1.824%	1,509,360	+27.298%
2020-12-18	21.2700	21.5000	20.3600	20.8300	-2.298%	2,585,968	+29.621%
2020-12-17	21.7100	21.8400	20.9580	21.3200	-1.479%	660,450	+26.642%
2020-12-16	22.7700	22.7700	21.6300	21.6400	-5.212%	866,679	+24.769%
2020-12-15	22.2600	22.9300	21.8050	22.8300	+4.009%	573,703	+18.265%
2020-12-14	22.5100	22.6200	21.4100	21.9500	-1.348%	506,319	+23.007%
2020-12-11	22.7200	22.8600	22.1100	22.2500	-3.763%	310,056	+21.348%
2020-12-10	23.0800	23.2000	22.7850	23.1200	+1.493%	463,478	+16.782%
2020-12-09	22.9500	23.1000	22.4400	22.7800	-0.481%	436,605	+18.525%
2020-12-08	22.7800	23.1500	22.6400	22.8900	-0.780%	238,153	+17.955%
2020-12-07	23.0100	23.1200	22.7200	23.0700	-0.560%	235,373	+17.035%
2020-12-04	23.4900	23.8300	23.0800	23.2000	0.000%	290,331	+16.379%
2020-12-03	23.5900	23.6900	23.0850	23.2000	-1.612%	218,941	+16.379%
2020-12-02	23.0700	23.6300	22.7300	23.5800	+1.901%	381,095	+14.504%
2020-12-01	22.5200	23.1400	22.4150	23.1400	+4.706%	407,542	+16.681%
2020-11-30	23.0200	23.3000	22.0700	22.1000	-3.451%	578,350	+22.172%
2020-11-27	23.1700	23.2500	22.7900	22.8900	-1.760%	90,398	+17.955%
2020-11-25	23.3800	23.4500	23.0300	23.3000	-1.146%	130,203	+15.880%
2020-11-24	23.4400	23.7300	23.2400	23.5700	+2.212%	485,896	+14.552%
2020-11-23	22.5900	23.2000	22.5400	23.0600	+3.408%	348,972	+17.086%
2020-11-20	22.8100	23.0400	22.1700	22.3000	-2.747%	413,293	+21.076%
2020-11-19	23.0400	23.0500	22.5200	22.9300	-1.164%	270,226	+17.750%
2020-11-18	23.6000	23.8700	23.1900	23.2000	-1.108%	289,356	+16.379%
2020-11-17	23.1000	23.5300	22.8400	23.4600	-0.467%	208,203	+15.090%
2020-11-16	23.2800	23.7100	22.9900	23.5700	+3.924%	281,333	+14.552%
2020-11-13	22.0600	22.7800	22.0600	22.6800	+3.420%	197,774	+19.048%
2020-11-12	22.0400	22.3600	21.7100	21.9300	-1.747%	347,433	+23.119%
2020-11-11	22.5200	22.5600	21.9000	22.3200	-0.579%	376,278	+20.968%
2020-11-10	22.4700	22.8200	22.2300	22.4500	+0.134%	440,749	+20.267%
2020-11-09	22.8100	23.8800	22.3800	22.4200	+6.206%	637,285	+20.428%
2020-11-06	21.3300	21.4300	20.9700	21.1100	-0.752%	428,823	+27.901%
2020-11-05	21.2300	21.7200	21.1800	21.2700	+0.615%	498,630	+26.939%
2020-11-04	21.3500	21.7500	20.7500	21.1400	-2.715%	433,215	+27.720%
2020-11-03	21.6200	21.8400	21.4100	21.7300	+2.548%	518,546	+24.252%
2020-11-02	20.6800	21.2000	20.6800	21.1900	+4.179%	450,830	+27.419%
2020-10-30	20.8200	20.8200	19.8500	20.3400	-2.259%	534,000	+32.743%
2020-10-29	20.8900	21.2900	20.6600	20.8100	-0.621%	594,970	+29.745%
2020-10-28	20.4400	21.4200	19.7700	20.9400	+0.048%	1,096,006	+28.940%
2020-10-27	20.7100	21.0800	20.5600	20.9300	+0.577%	711,789	+29.001%
2020-10-26	21.1000	21.1000	20.5700	20.8100	-2.712%	345,911	+29.745%
2020-10-23	21.4300	21.6600	21.0900	21.3900	+0.801%	430,303	+26.227%
2020-10-22	20.7700	21.3200	20.7200	21.2200	+2.463%	352,455	+27.238%
2020-10-21	20.7400	21.0700	20.6700	20.7100	-0.767%	479,817	+30.372%
2020-10-20	20.7800	21.3300	20.7800	20.8700	+0.821%	461,901	+29.372%
2020-10-19	20.8800	21.2600	20.6500	20.7000	+0.388%	872,870	+30.435%
2020-10-16	20.0900	20.8900	19.8600	20.6200	+3.152%	1,005,168	+30.941%
2020-10-15	19.8100	20.1300	19.5600	19.9900	-0.794%	1,109,162	+35.068%
2020-10-14	20.2500	20.4500	20.0100	20.1500	0.000%	2,462,995	+33.995%
2020-10-13	20.0500	20.5600	19.8700	20.1500	+0.050%	1,004,462	+33.995%
2020-10-12	20.0500	20.3300	19.8000	20.1400	+1.003%	604,555	+34.062%
2020-10-09	19.9300	20.1400	19.5900	19.9400	+1.116%	2,010,641	+35.406%
2020-10-08	19.6400	19.8100	19.4400	19.7200	+1.754%	702,403	+36.917%
2020-10-07	19.4900	19.9100	19.2200	19.3800	+0.728%	714,961	+39.319%
2020-10-06	20.3400	20.4400	19.2300	19.2400	-2.877%	642,461	+40.333%
2020-10-05	19.6400	19.9100	19.4200	19.8100	+2.856%	650,102	+36.295%
2020-10-02	18.3100	19.4200	18.1500	19.2600	+3.604%	665,051	+40.187%
2020-10-01	18.2500	18.6000	17.8100	18.5900	+2.199%	533,185	+45.239%
2020-09-30	17.5100	18.2700	17.5100	18.1900	+5.023%	1,107,363	+48.433%
2020-09-29	17.2300	17.7100	16.9800	17.3200	+0.581%	524,858	+55.889%
2020-09-28	16.9100	17.5700	16.9100	17.2200	+3.797%	470,698	+56.794%
2020-09-25	16.3400	16.6800	16.1900	16.5900	+0.790%	334,510	+62.749%
2020-09-24	16.4400	16.8000	16.0300	16.4600	-0.544%	624,692	+64.034%
2020-09-23	17.2400	17.5300	16.5300	16.5500	-3.442%	584,242	+63.142%
2020-09-22	17.2800	17.6500	16.9300	17.1400	-0.638%	1,044,880	+57.526%
2020-09-21	17.7000	17.7000	16.9000	17.2500	-5.428%	1,262,493	+56.522%
2020-09-18	18.6600	18.7000	18.1800	18.2400	-1.405%	3,138,988	+48.026%
2020-09-17	18.0700	18.5400	17.7400	18.5000	+0.983%	1,049,550	+45.946%
2020-09-16	17.3600	18.5600	17.1500	18.3200	+6.141%	1,289,703	+47.380%
2020-09-15	17.4500	17.5000	16.8600	17.2600	-0.633%	844,579	+56.431%
2020-09-14	17.5500	17.9100	17.3100	17.3700	-0.515%	981,895	+55.440%
2020-09-11	17.1700	17.5400	16.7200	17.4600	+1.630%	1,297,313	+54.639%
2020-09-10	17.4600	17.8200	17.1200	17.1800	-1.321%	550,939	+57.159%
2020-09-09	17.5800	17.5800	17.0900	17.4100	0.000%	686,523	+55.083%
2020-09-08	17.8300	17.8300	17.2900	17.4100	-3.599%	822,142	+55.083%
2020-09-04	18.0600	18.2500	17.8300	18.0600	+2.497%	750,670	+49.502%
2020-09-03	17.6500	18.1500	17.3100	17.6200	+0.399%	439,881	+53.235%
2020-09-02	17.0800	17.6100	17.0400	17.5500	+2.692%	439,668	+53.846%
2020-09-01	16.9900	17.3300	16.8800	17.0900	-0.697%	400,832	+57.987%
2020-08-31	17.7900	17.7900	17.0900	17.2100	-3.693%	765,575	+56.886%
2020-08-28	17.8900	17.8900	17.6100	17.8700	+1.304%	357,781	+51.091%
2020-08-27	17.2300	17.8400	17.0900	17.6400	+2.917%	473,569	+53.061%
2020-08-26	17.2700	17.3200	16.9400	17.1400	-1.096%	510,659	+57.526%
2020-08-25	17.7800	17.9800	17.2200	17.3300	-1.813%	377,792	+55.799%
2020-08-24	17.2200	17.8000	17.1700	17.6500	+3.216%	388,777	+52.975%
2020-08-21	17.0600	17.2600	16.9600	17.1000	+0.411%	368,826	+57.895%
2020-08-20	16.9600	17.2200	16.8900	17.0300	-1.390%	363,322	+58.544%
2020-08-19	17.3500	17.5500	17.0400	17.2700	-0.173%	637,116	+56.340%
2020-08-18	17.6800	17.9100	17.2600	17.3000	-1.872%	409,681	+56.069%
2020-08-17	17.9800	17.9800	17.4700	17.6300	-1.177%	449,144	+53.148%
2020-08-14	17.5100	18.0900	17.4000	17.8400	+0.564%	616,037	+51.345%