Dark

WCG
Wellcare Health Plans Inc.
stock NYSE

Inactive

Jan 23, 2020

349.92USD+1.353%(+4.67)2,064,835

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2020-01-23	344.4900	350.1700	339.8800	349.9200	+1.353%	2,064,835	0.000%
2020-01-22	341.5200	348.0100	340.9800	345.2500	+1.428%	1,728,051	+1.353%
2020-01-21	336.2000	342.1000	336.1100	340.3900	+0.976%	230,720	+2.800%
2020-01-17	339.2000	339.2000	333.4300	337.1000	-0.511%	275,317	+3.803%
2020-01-16	337.6500	338.9800	335.1700	338.8300	+0.630%	265,059	+3.273%
2020-01-15	332.3100	338.2850	332.3100	336.7100	+1.364%	386,291	+3.923%
2020-01-14	331.6700	333.1100	330.8200	332.1800	-0.084%	406,202	+5.340%
2020-01-13	335.8100	336.0600	331.1500	332.4600	-1.148%	255,157	+5.252%
2020-01-10	337.5500	337.9100	334.9800	336.3200	+0.340%	283,489	+4.044%
2020-01-09	335.5500	337.2800	334.5100	335.1800	-0.161%	283,337	+4.398%
2020-01-08	331.9800	336.6250	330.3300	335.7200	+1.343%	570,975	+4.230%
2020-01-07	329.4800	332.0600	327.6400	331.2700	+0.003%	371,060	+5.630%
2020-01-06	324.9600	331.5200	322.6800	331.2600	+2.005%	481,073	+5.633%
2020-01-03	322.8600	327.9500	322.8500	324.7500	-0.685%	333,047	+7.751%
2020-01-02	331.1600	331.6800	323.5600	326.9900	-0.975%	400,668	+7.012%
2019-12-31	330.2800	331.0900	328.4200	330.2100	-0.166%	315,119	+5.969%
2019-12-30	333.4500	333.4500	330.2000	330.7600	-0.613%	288,808	+5.793%
2019-12-27	331.9100	332.8100	331.3400	332.8000	+0.256%	112,832	+5.144%
2019-12-26	331.8500	332.3500	330.6200	331.9500	+0.196%	238,120	+5.413%
2019-12-24	330.9300	331.5100	329.1500	331.3000	+0.282%	78,788	+5.620%
2019-12-23	327.4300	331.1100	326.8020	330.3700	+1.003%	381,102	+5.918%
2019-12-20	328.7500	328.7500	322.8400	327.0900	+0.049%	718,945	+6.980%
2019-12-19	326.4300	332.2600	326.4300	326.9300	+1.711%	380,920	+7.032%
2019-12-18	317.4000	322.3300	317.1700	321.4300	+1.314%	493,213	+8.864%
2019-12-17	320.3900	320.3900	316.5300	317.2600	-1.076%	480,203	+10.294%
2019-12-16	313.9700	323.4845	312.1350	320.7100	+2.630%	613,097	+9.108%
2019-12-13	314.9200	317.5000	310.8100	312.4900	-1.105%	389,721	+11.978%
2019-12-12	316.6100	319.8200	315.1500	315.9800	-0.073%	304,894	+10.741%
2019-12-11	317.3100	319.0400	315.7650	316.2100	-1.051%	223,278	+10.661%
2019-12-10	318.8800	319.6100	317.3000	319.5700	+0.576%	273,758	+9.497%
2019-12-09	324.0200	324.8700	317.5100	317.7400	-1.817%	397,000	+10.128%
2019-12-06	321.3800	324.9100	321.3800	323.6200	+0.929%	283,760	+8.127%
2019-12-05	320.0500	321.4600	318.4200	320.6400	+0.194%	430,700	+9.132%
2019-12-04	320.6400	322.3800	320.0200	320.0200	-0.293%	562,889	+9.343%
2019-12-03	319.0300	321.1800	315.7700	320.9600	-0.134%	374,557	+9.023%
2019-12-02	323.6200	325.0000	318.6300	321.3900	-0.211%	613,397	+8.877%
2019-11-29	321.8900	322.6800	319.6900	322.0700	+0.040%	131,037	+8.647%
2019-11-27	321.3800	323.0600	319.4200	321.9400	+0.280%	405,997	+8.691%
2019-11-26	323.9400	323.9400	320.1300	321.0400	-0.929%	463,605	+8.996%
2019-11-25	319.1900	324.4000	319.1900	324.0500	+1.784%	388,852	+7.983%
2019-11-22	320.9000	321.1900	317.6700	318.3700	-0.319%	361,612	+9.910%
2019-11-21	318.5300	319.7800	316.7000	319.3900	+0.279%	443,371	+9.559%
2019-11-20	317.5600	318.9000	314.2900	318.5000	+0.088%	306,132	+9.865%
2019-11-19	318.3000	319.1346	316.3400	318.2200	+0.050%	316,006	+9.962%
2019-11-18	312.0000	320.5400	312.0000	318.0600	+1.890%	768,362	+10.017%
2019-11-15	301.9100	314.4300	301.0000	312.1600	+3.433%	407,658	+12.096%
2019-11-14	305.2500	305.2500	301.5100	301.8000	-0.880%	335,894	+15.944%
2019-11-13	303.4000	306.1250	302.4500	304.4800	+0.188%	488,410	+14.924%
2019-11-12	299.9300	304.1900	298.6800	303.9100	+1.520%	530,435	+15.139%
2019-11-11	301.1300	302.5000	299.1700	299.3600	-1.188%	313,528	+16.889%
2019-11-08	296.7500	303.4000	296.7500	302.9600	+2.055%	531,877	+15.500%
2019-11-07	291.0300	296.8600	289.2100	296.8600	+2.542%	503,452	+17.874%
2019-11-06	293.1700	294.1800	289.0100	289.5000	-0.924%	607,662	+20.870%
2019-11-05	292.7800	294.5800	290.1200	292.2000	+0.220%	657,387	+19.754%
2019-11-04	294.0200	294.2550	289.5800	291.5600	-0.603%	723,400	+20.016%
2019-11-01	298.7500	299.3900	292.9200	293.3300	-1.102%	865,597	+19.292%
2019-10-31	299.9100	300.5800	293.3650	296.6000	-0.929%	763,513	+17.977%
2019-10-30	298.8800	301.0600	294.4900	299.3800	+5.049%	1,242,919	+16.882%
2019-10-29	280.5500	286.1300	280.5500	284.9900	+1.456%	557,632	+22.783%
2019-10-28	279.6000	283.2300	279.6000	280.9000	+0.411%	602,845	+24.571%
2019-10-25	277.9900	280.5600	275.8400	279.7500	+0.862%	631,173	+25.083%
2019-10-24	280.1200	280.8400	275.9800	277.3600	-0.943%	527,072	+26.161%
2019-10-23	279.3800	281.6900	277.1300	280.0000	-0.345%	679,430	+24.971%
2019-10-22	272.1300	283.9600	271.8750	280.9700	+3.439%	650,695	+24.540%
2019-10-21	275.0100	275.6200	271.2200	271.6300	-1.028%	495,691	+28.822%
2019-10-18	273.6600	274.5900	271.2000	274.4500	+0.069%	1,061,288	+27.499%
2019-10-17	269.3500	274.7700	269.3500	274.2600	+2.126%	1,190,212	+27.587%
2019-10-16	267.0700	269.3400	265.9800	268.5500	+0.321%	624,119	+30.300%
2019-10-15	266.5700	270.1100	265.0300	267.6900	+1.725%	476,881	+30.718%
2019-10-14	264.5600	264.8000	262.6000	263.1500	-0.492%	238,145	+32.974%
2019-10-11	265.8700	267.6400	264.1700	264.4500	+0.243%	242,328	+32.320%
2019-10-10	262.3500	264.4400	261.4800	263.8100	+0.438%	601,507	+32.641%
2019-10-09	261.2500	263.2000	260.6600	262.6600	+1.183%	959,040	+33.222%
2019-10-08	262.6200	262.7400	259.1400	259.5900	-1.514%	1,586,276	+34.797%
2019-10-07	262.2100	265.2200	262.1500	263.5800	+0.476%	451,295	+32.757%
2019-10-04	260.9000	262.5350	258.6100	262.3300	+0.776%	317,964	+33.389%
2019-10-03	258.8200	260.3400	257.5300	260.3100	+0.751%	849,593	+34.424%
2019-10-02	257.8300	260.8600	256.7200	258.3700	-0.054%	609,598	+35.434%
2019-10-01	260.4000	260.5500	254.4250	258.5100	-0.255%	952,290	+35.360%
2019-09-30	259.2200	261.1100	258.8600	259.1700	-0.046%	777,859	+35.016%
2019-09-27	259.5800	261.2000	258.2700	259.2900	-0.035%	471,499	+34.953%
2019-09-26	266.9900	266.9900	258.6800	259.3800	-2.481%	432,114	+34.906%
2019-09-25	267.3200	270.1600	265.8400	265.9800	-0.665%	413,008	+31.559%
2019-09-24	269.3900	271.1050	265.9300	267.7600	-0.705%	460,228	+30.684%
2019-09-23	269.1100	270.2500	267.9300	269.6600	-0.089%	222,553	+29.763%
2019-09-20	270.1600	271.4800	268.5400	269.9000	-0.052%	692,009	+29.648%
2019-09-19	269.1300	272.6300	269.1300	270.0400	+0.604%	525,288	+29.581%
2019-09-18	267.1900	269.8500	266.9550	268.4200	+0.389%	612,714	+30.363%
2019-09-17	268.8600	269.3900	266.9000	267.3800	-0.602%	525,048	+30.870%
2019-09-16	266.3600	270.5300	266.3600	269.0000	+0.681%	712,730	+30.082%
2019-09-13	265.4900	270.1800	265.4900	267.1800	+0.584%	623,386	+30.968%
2019-09-12	273.3700	273.8500	265.4001	265.6300	-2.457%	334,473	+31.732%
2019-09-11	273.9000	274.6500	270.9700	272.3200	-0.657%	441,583	+28.496%
2019-09-10	269.7000	274.5000	268.3000	274.1200	+1.571%	369,709	+27.652%
2019-09-09	267.3700	270.9200	266.9800	269.8800	+0.327%	553,600	+29.658%
2019-09-06	270.6900	271.7400	268.6800	269.0000	-0.499%	384,621	+30.082%
2019-09-05	270.0000	271.0500	268.0800	270.3500	+0.820%	359,148	+29.432%
2019-09-04	271.6900	271.6900	267.6200	268.1500	-0.464%	329,298	+30.494%
2019-09-03	269.4200	269.6900	267.4000	269.4000	-0.495%	346,825	+29.889%
2019-08-30	271.2400	271.9700	269.2600	270.7400	+0.397%	212,948	+29.246%
2019-08-29	267.5500	269.8300	266.6100	269.6700	+1.319%	338,017	+29.759%
2019-08-28	264.1900	267.8200	263.7500	266.1600	+0.347%	537,089	+31.470%
2019-08-27	266.9200	268.0400	263.5050	265.2400	-0.342%	422,474	+31.926%
2019-08-26	265.9900	266.3000	264.0200	266.1500	+0.662%	521,779	+31.475%
2019-08-23	266.0200	267.6600	263.2700	264.4000	-0.862%	374,175	+32.345%
2019-08-22	271.5000	272.0200	266.5500	266.7000	-1.706%	314,762	+31.204%
2019-08-21	271.6700	272.4600	270.4500	271.3300	+0.496%	346,617	+28.965%
2019-08-20	273.3300	273.3300	269.9000	269.9900	-1.233%	376,943	+29.605%
2019-08-19	277.5100	277.5100	272.3950	273.3600	-0.364%	269,952	+28.007%
2019-08-16	274.1400	276.6300	273.1600	274.3600	+0.642%	303,728	+27.540%
2019-08-15	274.0800	274.7400	271.7000	272.6100	-0.322%	247,339	+28.359%
2019-08-14	276.7100	276.8550	272.5800	273.4900	-2.231%	336,256	+27.946%
2019-08-13	273.0200	281.0300	272.4400	279.7300	+2.186%	352,578	+25.092%
2019-08-12	274.4000	276.2500	273.2300	273.7450	-0.817%	237,572	+27.827%
2019-08-09	278.5300	279.3400	275.7500	276.0000	-0.898%	304,928	+26.783%
2019-08-08	276.9000	278.9500	275.8200	278.5000	+0.742%	224,382	+25.645%
2019-08-07	274.0000	277.0000	270.5400	276.4500	-0.119%	337,226	+26.576%
2019-08-06	275.0000	277.4600	274.2900	276.7800	+0.809%	396,991	+26.425%
2019-08-05	281.3000	282.0600	273.1500	274.5600	-3.075%	843,550	+27.448%
2019-08-02	283.9200	286.3400	280.5500	283.2700	-0.394%	730,242	+23.529%
2019-08-01	287.0400	288.2600	283.4000	284.3900	-0.996%	792,367	+23.042%
2019-07-31	293.3500	293.6400	286.5900	287.2500	-1.687%	826,133	+21.817%
2019-07-30	292.0900	294.8600	290.2800	292.1800	-0.443%	848,370	+19.762%
2019-07-29	291.0000	293.6900	290.2700	293.4800	+0.991%	594,227	+19.231%
2019-07-26	287.0300	291.9300	286.4600	290.6000	+1.580%	481,057	+20.413%
2019-07-25	291.5700	291.9600	285.5000	286.0800	-1.910%	414,431	+22.315%
2019-07-24	286.9000	291.8600	280.8400	291.6500	+1.688%	495,807	+19.979%
2019-07-23	283.2600	288.3500	279.9400	286.8100	+0.540%	549,126	+22.004%
2019-07-22	287.3500	288.5100	285.1000	285.2700	-0.558%	467,632	+22.663%
2019-07-19	288.3200	288.3650	285.5000	286.8700	-0.531%	860,133	+21.979%
2019-07-18	285.8300	290.2900	285.6900	288.4000	+0.122%	359,648	+21.331%
2019-07-17	289.8800	291.4000	287.9350	288.0500	-0.741%	217,184	+21.479%
2019-07-16	290.4200	291.4000	288.7200	290.2000	-0.072%	327,096	+20.579%
2019-07-15	292.2900	293.4300	290.3000	290.4100	-0.677%	227,324	+20.492%
2019-07-12	286.7700	292.8700	286.6800	292.3900	+1.963%	316,605	+19.676%
2019-07-11	287.2500	288.9700	283.7300	286.7600	+2.305%	793,266	+22.025%
2019-07-10	278.4900	281.6700	277.6800	280.3000	+0.882%	306,831	+24.838%
2019-07-09	279.9000	282.7100	277.3300	277.8500	-1.202%	470,201	+25.938%
2019-07-08	281.6900	282.7200	279.7200	281.2300	-0.467%	301,857	+24.425%
2019-07-05	280.6000	284.9500	280.6000	282.5500	+0.305%	368,092	+23.844%
2019-07-03	281.5000	284.4600	281.2000	281.6900	-0.308%	228,647	+24.222%
2019-07-02	282.1700	282.9700	278.9000	282.5600	+0.577%	454,561	+23.839%
2019-07-01	287.0000	288.2700	278.5800	280.9400	-1.449%	1,115,905	+24.553%
2019-06-28	286.0300	286.3700	282.3500	285.0700	-0.350%	787,868	+22.749%
2019-06-27	285.0000	288.1940	283.5400	286.0700	+0.481%	465,416	+22.320%
2019-06-26	291.0000	291.0500	284.7000	284.7000	-1.902%	453,200	+22.908%
2019-06-25	295.8900	296.5500	289.9000	290.2200	-1.827%	615,019	+20.571%
2019-06-24	299.0000	299.8700	293.2700	295.6200	-1.226%	791,301	+18.368%
2019-06-21	295.9100	300.0000	294.6100	299.2900	+1.365%	628,325	+16.917%
2019-06-20	298.8000	299.7300	293.6600	295.2600	-0.371%	657,385	+18.512%
2019-06-19	294.0800	296.8900	292.9900	296.3600	+0.220%	463,516	+18.073%
2019-06-18	293.1600	296.8400	292.5100	295.7100	+0.956%	476,970	+18.332%
2019-06-17	286.3600	293.5000	286.3600	292.9100	+2.024%	561,947	+19.463%
2019-06-14	287.1700	288.9400	285.7000	287.1000	+0.031%	353,178	+21.881%
2019-06-13	285.9000	288.4600	284.0600	287.0100	+0.150%	405,716	+21.919%
2019-06-12	288.1600	289.4900	284.5100	286.5800	-0.724%	526,484	+22.102%
2019-06-11	291.8300	292.8400	288.5400	288.6700	-0.770%	461,502	+21.218%
2019-06-10	290.0400	292.0100	289.0000	290.9100	+0.895%	568,625	+20.285%
2019-06-07	287.0300	289.3900	286.5000	288.3300	+0.593%	642,098	+21.361%
2019-06-06	287.5900	289.5000	286.3600	286.6300	-0.358%	716,358	+22.081%
2019-06-05	288.0000	288.0900	284.5000	287.6600	+0.464%	1,128,414	+21.644%
2019-06-04	277.8400	287.3000	277.8400	286.3300	+3.186%	1,799,431	+22.209%
2019-06-03	281.5700	284.4900	275.5600	277.4900	+0.471%	3,120,320	+26.102%
2019-05-31	274.9900	278.5900	270.7150	276.1900	-0.130%	1,160,269	+26.695%
2019-05-30	272.0700	277.6900	271.8600	276.5500	+1.471%	791,662	+26.530%
2019-05-29	271.6100	274.0000	269.5700	272.5400	+0.302%	824,154	+28.392%
2019-05-28	275.0000	278.4100	271.6900	271.7200	-1.383%	928,567	+28.780%
2019-05-24	275.3100	277.6500	266.4300	275.5300	+0.379%	2,012,987	+26.999%
2019-05-23	276.6600	277.9000	271.9900	274.4900	-1.273%	822,717	+27.480%
2019-05-22	278.7200	279.6100	277.4200	278.0300	-0.579%	593,777	+25.857%
2019-05-21	276.9700	280.6200	276.9000	279.6500	+0.953%	796,905	+25.128%
2019-05-20	273.5900	277.3300	272.3700	277.0100	+0.841%	482,766	+26.320%
2019-05-17	272.5000	276.0100	271.3400	274.7000	+0.102%	717,257	+27.383%
2019-05-16	274.0800	278.5900	272.5700	274.4200	+0.575%	1,093,926	+27.513%
2019-05-15	274.4700	279.0100	272.8500	272.8500	-1.141%	1,260,442	+28.246%
2019-05-14	272.5600	276.2100	270.2300	276.0000	+1.377%	1,228,464	+26.783%
2019-05-13	268.0900	272.2600	266.4300	272.2500	-0.501%	937,706	+28.529%
2019-05-10	266.0000	274.0500	264.1700	273.6200	+2.753%	1,181,937	+27.885%
2019-05-09	260.0000	269.7400	260.0000	266.2900	+1.390%	1,388,943	+31.406%
2019-05-08	256.8500	263.8100	254.7600	262.6400	+1.972%	921,748	+33.232%
2019-05-07	257.6400	261.2200	254.1550	257.5600	-0.874%	1,414,514	+35.860%
2019-05-06	257.8500	264.8400	255.0000	259.8300	-0.639%	2,564,087	+34.673%
2019-05-03	259.6800	262.1700	256.7800	261.5000	+0.705%	1,131,933	+33.813%
2019-05-02	256.5600	259.8500	254.0800	259.6700	+1.406%	968,086	+34.756%
2019-05-01	257.6700	260.3700	255.3700	256.0700	-0.883%	764,081	+36.650%
2019-04-30	263.2800	264.9755	256.0400	258.3500	-1.633%	912,591	+35.444%
2019-04-29	265.1900	267.2400	261.4800	262.6400	-0.842%	861,613	+33.232%
2019-04-26	259.6500	264.9700	259.1500	264.8700	+2.357%	1,559,329	+32.110%
2019-04-25	260.0000	262.0700	257.9900	258.7700	-0.782%	650,539	+35.224%
2019-04-24	258.1700	261.8700	256.6400	260.8100	+1.254%	805,215	+34.167%
2019-04-23	253.2600	260.1900	250.6500	257.5800	+1.513%	1,437,523	+35.849%
2019-04-22	253.7500	256.0900	251.7800	253.7400	+0.575%	972,105	+37.905%
2019-04-18	247.0300	253.5200	243.3900	252.2900	+2.245%	1,350,979	+38.698%
2019-04-17	259.2200	259.6600	244.2100	246.7500	-4.822%	3,296,547	+41.812%
2019-04-16	272.1000	272.3450	255.1000	259.2500	-3.942%	1,934,440	+34.974%
2019-04-15	271.2800	272.1100	267.0000	269.8900	-0.166%	856,734	+29.653%
2019-04-12	278.1800	278.1800	267.0750	270.3400	-2.580%	1,410,722	+29.437%
2019-04-11	285.5600	286.2550	275.4700	277.5000	-2.330%	1,235,059	+26.097%
2019-04-10	287.5500	288.3400	283.7300	284.1200	-0.855%	1,476,554	+23.159%
2019-04-09	284.1800	289.0000	283.4250	286.5700	+0.266%	1,675,269	+22.106%
2019-04-08	283.0100	288.4600	280.3600	285.8100	+0.914%	1,326,386	+22.431%
2019-04-05	278.7000	284.4050	277.3300	283.2200	+1.830%	1,572,260	+23.551%
2019-04-04	276.8300	279.8800	275.7100	278.1300	+0.710%	1,126,512	+25.812%
2019-04-03	274.7100	276.6250	273.0626	276.1700	+0.855%	1,735,373	+26.705%
2019-04-02	274.2500	276.6600	271.0000	273.8300	+0.069%	1,337,810	+27.787%
2019-04-01	271.7100	274.0900	269.0600	273.6400	+1.442%	1,275,238	+27.876%
2019-03-29	268.8800	270.6900	266.3200	269.7500	+0.574%	1,417,512	+29.720%
2019-03-28	259.2100	270.0100	259.2100	268.2100	+3.233%	2,752,854	+30.465%
2019-03-27	254.7300	260.8700	250.0000	259.8100	+12.341%	11,381,664	+34.683%
2019-03-26	241.3000	242.6250	228.5600	231.2700	-3.930%	991,287	+51.304%
2019-03-25	242.3800	242.3800	235.7700	240.7300	-0.459%	378,937	+45.358%
2019-03-22	249.2300	249.3900	240.5600	241.8400	-3.272%	409,157	+44.691%
2019-03-21	242.9800	251.0000	242.6700	250.0200	+2.476%	355,635	+39.957%
2019-03-20	250.0600	250.0600	243.8000	243.9800	-2.283%	389,044	+43.422%
2019-03-19	245.2000	252.3000	243.0300	249.6800	+1.923%	653,090	+40.147%
2019-03-18	241.0100	245.2500	240.8600	244.9700	+2.037%	485,967	+42.842%
2019-03-15	241.7000	242.8000	239.6300	240.0800	-0.551%	752,649	+45.751%
2019-03-14	245.4200	249.3600	241.1650	241.4100	-2.168%	788,863	+44.948%
2019-03-13	239.5200	248.9000	239.2700	246.7600	+3.576%	1,062,402	+41.806%
2019-03-12	240.9400	240.9400	235.9900	238.2400	-0.651%	573,279	+46.877%
2019-03-11	239.8000	241.5400	237.8800	239.8000	+0.038%	619,240	+45.922%
2019-03-08	234.2300	239.9500	233.7600	239.7100	+1.671%	720,362	+45.976%
2019-03-07	237.8300	239.0650	233.7786	235.7700	-0.586%	692,262	+48.416%
2019-03-06	246.8400	246.8400	235.5200	237.1600	-3.922%	540,505	+47.546%
2019-03-05	244.2500	249.2100	239.5600	246.8400	+1.060%	1,219,735	+41.760%
2019-03-04	262.3700	263.0500	242.8300	244.2500	-6.076%	902,231	+43.263%
2019-03-01	255.7100	261.3100	252.3150	260.0500	+2.551%	963,384	+34.559%
2019-02-28	264.0600	266.4700	251.4800	253.5800	-3.655%	848,739	+37.992%
2019-02-27	273.2500	273.9500	260.6700	263.2000	-3.875%	817,006	+32.948%
2019-02-26	275.6200	275.9250	273.1200	273.8100	-0.822%	335,887	+27.797%
2019-02-25	278.0000	282.6500	275.8300	276.0800	-0.065%	463,201	+26.746%
2019-02-22	275.2600	276.4300	273.2900	276.2600	+0.762%	511,902	+26.663%
2019-02-21	278.0700	279.5000	273.9200	274.1700	-1.371%	403,542	+27.629%
2019-02-20	277.1400	279.5500	276.9200	277.9800	+0.336%	446,388	+25.880%
2019-02-19	279.0000	280.3600	276.9900	277.0500	-0.752%	455,949	+26.302%
2019-02-15	276.3500	281.0400	275.5600	279.1500	+1.995%	451,701	+25.352%
2019-02-14	270.2100	274.7400	268.5000	273.6900	+1.183%	402,921	+27.853%
2019-02-13	269.3900	271.6400	266.8650	270.4900	+0.850%	379,764	+29.365%
2019-02-12	267.5400	268.9300	262.5400	268.2100	+0.812%	658,249	+30.465%
2019-02-11	277.6500	278.3600	265.0800	266.0500	-4.088%	728,536	+31.524%
2019-02-08	279.6500	280.3100	275.0700	277.3900	-0.907%	387,329	+26.147%
2019-02-07	281.8200	282.6800	278.7000	279.9300	-0.910%	500,986	+25.003%
2019-02-06	279.0000	283.2400	275.7700	282.5000	+1.225%	584,430	+23.865%
2019-02-05	280.0000	288.6100	273.5900	279.0800	-0.613%	1,039,262	+25.383%
2019-02-04	276.2300	282.0700	273.7900	280.8000	+1.699%	705,272	+24.615%
2019-02-01	275.3500	276.3500	272.4800	276.1100	-0.134%	629,336	+26.732%
2019-01-31	275.7800	276.7900	272.4400	276.4800	+0.236%	744,300	+26.563%
2019-01-30	276.0000	278.9750	273.4100	275.8300	+0.775%	477,314	+26.861%
2019-01-29	274.2600	275.5500	271.6200	273.7100	+0.077%	306,240	+27.843%
2019-01-28	273.4000	274.5100	270.1800	273.5000	-0.592%	434,284	+27.941%
2019-01-25	273.7900	277.8100	273.1300	275.1300	+1.262%	419,510	+27.184%
2019-01-24	271.0700	275.2400	268.7200	271.7000	-0.114%	569,191	+28.789%
2019-01-23	266.7600	272.5100	266.6700	272.0100	+2.317%	850,858	+28.642%
2019-01-22	262.8500	266.8400	262.4700	265.8500	+0.564%	572,115	+31.623%
2019-01-18	261.3300	264.7700	259.0500	264.3600	+2.026%	544,366	+32.365%
2019-01-17	259.5200	262.4600	258.0000	259.1100	-0.940%	516,498	+35.047%
2019-01-16	256.6900	262.3000	256.6650	261.5700	+2.268%	782,880	+33.777%
2019-01-15	251.0300	256.0900	245.6550	255.7700	+2.083%	964,385	+36.810%
2019-01-14	246.4500	251.3550	244.7300	250.5500	+1.265%	1,173,184	+39.661%
2019-01-11	241.7500	247.7600	241.7500	247.4200	+1.794%	615,527	+41.428%
2019-01-10	243.3500	244.2000	240.5000	243.0600	-0.446%	665,509	+43.964%
2019-01-09	240.1500	245.8800	240.1500	244.1500	+2.172%	777,550	+43.322%
2019-01-08	239.7900	243.6450	237.5400	238.9600	+1.087%	762,611	+46.435%
2019-01-07	234.0800	237.3400	230.8000	236.3900	+1.498%	747,524	+48.027%
2019-01-04	232.4200	236.8300	230.9700	232.9000	+0.993%	781,590	+50.245%
2019-01-03	232.5300	234.2400	225.8200	230.6100	-1.051%	817,062	+51.737%
2019-01-02	233.6200	234.8900	229.0500	233.0600	-1.283%	678,511	+50.142%
2018-12-31	233.4000	237.7400	232.5000	236.0900	+1.789%	557,534	+48.215%
2018-12-28	233.6000	234.4500	229.4800	231.9400	-0.211%	521,952	+50.867%
2018-12-27	231.7800	233.2200	221.2400	232.4300	-1.140%	970,027	+50.549%
2018-12-26	222.7100	235.1100	222.7100	235.1100	+6.284%	614,178	+48.832%
2018-12-24	224.8500	227.5800	220.6300	221.2100	-2.318%	428,412	+58.185%
2018-12-21	224.0000	228.5200	221.3800	226.4600	+1.035%	1,834,902	+54.517%
2018-12-20	227.3000	229.5700	222.5500	224.1400	-2.037%	1,379,345	+56.117%
2018-12-19	230.1000	234.5000	226.3300	228.8000	-0.522%	1,205,712	+52.937%
2018-12-18	237.3000	238.8450	225.1600	230.0000	-2.933%	1,537,141	+52.139%
2018-12-17	227.8700	238.4150	223.7300	236.9500	-0.034%	1,985,199	+47.677%
2018-12-14	243.9400	244.1300	235.3800	237.0300	-2.996%	831,037	+47.627%
2018-12-13	245.4800	247.0700	239.5800	244.3500	-0.176%	636,957	+43.204%
2018-12-12	245.7800	249.8800	244.2350	244.7800	+0.978%	891,760	+42.953%
2018-12-11	238.6100	245.1400	238.0700	242.4100	+2.625%	1,176,314	+44.350%
2018-12-10	237.9800	239.2550	232.9100	236.2100	-1.105%	911,035	+48.139%
2018-12-07	245.4000	246.2000	236.8000	238.8500	-2.171%	772,883	+46.502%
2018-12-06	248.0300	250.2500	236.5066	244.1500	-3.215%	1,527,438	+43.322%
2018-12-04	261.1500	262.3800	245.8400	252.2600	-3.504%	1,586,230	+38.714%
2018-12-03	256.8500	262.7500	252.4300	261.4200	+2.566%	1,221,495	+33.854%
2018-11-30	249.4200	257.7500	248.6800	254.8800	+2.435%	4,145,748	+37.288%
2018-11-29	250.7400	251.8000	246.2000	248.8200	-1.191%	870,802	+40.632%
2018-11-28	243.2700	254.1900	243.2700	251.8200	+3.600%	1,281,592	+38.956%
2018-11-27	244.7500	245.5700	238.0500	243.0700	-1.175%	1,352,865	+43.959%
2018-11-26	244.9000	247.8650	243.6300	245.9600	+1.347%	1,385,837	+42.267%
2018-11-23	236.0600	243.2900	236.0600	242.6900	+1.821%	552,551	+44.184%
2018-11-21	233.7400	239.2600	233.7000	238.3500	+2.852%	940,881	+46.809%
2018-11-20	233.7700	236.1300	229.1800	231.7400	-2.724%	1,168,981	+50.997%
2018-11-19	249.9300	249.9300	237.5300	238.2300	-4.921%	899,061	+46.883%
2018-11-16	247.8500	253.1400	246.6900	250.5600	+0.598%	1,209,329	+39.655%
2018-11-15	250.4100	250.4100	242.7600	249.0700	-0.745%	1,037,953	+40.491%
2018-11-14	260.3600	263.0100	249.5900	250.9400	-3.052%	1,084,012	+39.444%
2018-11-13	268.1300	268.2600	258.4600	258.8400	-3.176%	781,125	+35.188%
2018-11-12	273.0000	274.3600	266.9300	267.3300	-2.192%	724,691	+30.894%
2018-11-09	270.3200	273.5800	267.0000	273.3200	+0.445%	858,806	+28.026%
2018-11-08	273.6900	274.8500	267.0300	272.1100	-1.126%	962,055	+28.595%
2018-11-07	260.3300	277.9800	260.3300	275.2100	+7.303%	1,838,075	+27.147%
2018-11-06	261.9900	263.6100	253.3600	256.4800	-2.144%	890,392	+36.432%
2018-11-05	259.5600	263.2700	258.2203	262.1000	+1.158%	1,210,473	+33.506%
2018-11-02	268.4700	270.1100	257.9300	259.1000	-3.274%	1,238,777	+35.052%
2018-11-01	277.1500	281.1200	266.4241	267.8700	-2.942%	1,276,134	+30.631%
2018-10-31	284.5800	284.5800	275.6800	275.9900	-2.173%	1,457,490	+26.787%
2018-10-30	281.1800	290.8300	274.1700	282.1200	-3.218%	1,376,397	+24.032%
2018-10-29	297.8800	301.1150	287.4900	291.5000	-1.460%	848,840	+20.041%
2018-10-26	299.8000	299.8000	292.0500	295.8200	-2.318%	492,737	+18.288%
2018-10-25	297.3100	304.5000	292.0300	302.8400	+2.200%	489,997	+15.546%
2018-10-24	303.3100	304.2000	295.5000	296.3200	-2.485%	698,436	+18.089%
2018-10-23	303.9700	305.0300	297.6600	303.8700	-1.768%	470,095	+15.155%
2018-10-22	308.8400	310.4300	305.6000	309.3400	+0.194%	375,423	+13.118%
2018-10-19	317.9600	319.0900	307.2400	308.7400	-2.646%	492,819	+13.338%
2018-10-18	316.4900	320.3000	314.6200	317.1300	+0.288%	450,772	+10.340%
2018-10-17	320.0000	321.5200	313.5400	316.2200	-0.946%	390,229	+10.657%
2018-10-16	309.8500	319.6300	308.6504	319.2400	+4.330%	645,039	+9.610%
2018-10-15	307.3200	309.6900	304.7300	305.9900	-0.578%	495,655	+14.357%
2018-10-12	307.6300	310.7500	303.4800	307.7700	+1.877%	625,649	+13.695%
2018-10-11	303.3600	308.8900	301.1300	302.1000	-0.935%	754,830	+15.829%
2018-10-10	313.2600	314.7800	304.3700	304.9500	-2.002%	629,564	+14.747%
2018-10-09	310.6300	312.7400	308.1900	311.1800	+0.177%	431,370	+12.449%
2018-10-08	314.0300	315.6300	306.7700	310.6300	-1.525%	327,761	+12.648%
2018-10-05	310.1500	316.2000	310.0900	315.4400	+1.738%	604,204	+10.931%
2018-10-04	315.9000	315.9200	308.7200	310.0500	-1.665%	527,347	+12.859%
2018-10-03	315.7900	315.9250	310.7100	315.3000	+0.073%	562,412	+10.980%
2018-10-02	321.4600	322.3850	314.3421	315.0700	-2.116%	868,719	+11.061%
2018-10-01	322.1900	324.9900	320.3000	321.8800	+0.434%	720,318	+8.711%
2018-09-28	319.6400	321.2600	316.3000	320.4900	-0.044%	923,859	+9.183%
2018-09-27	318.9400	323.5000	315.0100	320.6300	+4.317%	1,643,995	+9.135%
2018-09-26	304.6200	308.3283	301.9100	307.3600	+1.349%	602,543	+13.847%
2018-09-25	307.4200	307.8700	302.0200	303.2700	-1.369%	836,239	+15.382%
2018-09-24	302.0700	308.4800	302.0000	307.4800	+1.045%	704,129	+13.803%
2018-09-21	302.0600	305.0300	301.6800	304.3000	+0.698%	1,997,228	+14.992%
2018-09-20	306.6100	306.6100	301.8200	302.1900	-0.886%	906,451	+15.795%
2018-09-19	306.3800	307.5950	302.2500	304.8900	-0.418%	903,087	+14.769%
2018-09-18	299.8400	307.7100	297.8600	306.1700	+1.782%	1,008,218	+14.289%
2018-09-17	302.1600	304.2800	299.8600	300.8100	-0.199%	923,890	+16.326%
2018-09-14	302.9100	304.6262	299.0800	301.4100	0.000%	11,906,585	+16.094%
2018-09-13	306.0700	307.8600	300.3600	301.4100	-1.200%	1,101,245	+16.094%
2018-09-12	306.2600	306.2700	299.5100	305.0700	-1.733%	1,006,037	+14.702%
2018-09-11	308.8300	312.0850	308.8300	310.4500	+0.525%	573,248	+12.714%
2018-09-10	311.1900	313.0750	307.7600	308.8300	-0.519%	198,343	+13.305%
2018-09-07	312.8100	315.6500	310.0700	310.4400	-0.758%	319,780	+12.717%
2018-09-06	307.7800	315.2700	306.0200	312.8100	+2.423%	489,660	+11.863%
2018-09-05	303.3900	306.9599	301.7900	305.4100	+0.385%	619,307	+14.574%
2018-09-04	302.1200	307.1900	300.0100	304.2400	+0.552%	514,418	+15.014%
2018-08-31	300.1000	302.9200	299.0100	302.5700	+0.776%	432,086	+15.649%
2018-08-30	300.7100	302.6600	299.5600	300.2400	-0.160%	303,898	+16.547%
2018-08-29	303.6800	305.3900	300.0700	300.7200	-0.824%	320,997	+16.361%
2018-08-28	304.2500	304.9900	299.7200	303.2200	-0.240%	334,609	+15.401%
2018-08-27	305.2700	305.7450	302.2900	303.9500	+0.244%	321,375	+15.124%
2018-08-24	297.8100	303.9450	297.8100	303.2100	+1.704%	528,554	+15.405%
2018-08-23	296.4500	298.8400	296.3000	298.1300	+0.641%	561,390	+17.372%
2018-08-22	296.4100	297.5800	294.5815	296.2300	-0.185%	282,347	+18.124%
2018-08-21	293.5100	297.1800	292.0100	296.7800	+0.939%	383,892	+17.906%
2018-08-20	297.0100	297.0900	293.5900	294.0200	-0.244%	326,057	+19.012%
2018-08-17	294.0900	296.3650	293.0000	294.7400	+0.563%	586,640	+18.722%
2018-08-16	291.4300	294.8000	289.8400	293.0900	+1.132%	568,603	+19.390%
2018-08-15	292.0000	293.4700	288.7400	289.8100	-0.872%	508,768	+20.741%
2018-08-14	290.2300	293.9400	290.2300	292.3600	+0.817%	405,641	+19.688%
2018-08-13	286.9800	291.1500	285.6100	289.9900	+1.077%	596,948	+20.666%
2018-08-10	287.8500	290.7600	285.1100	286.9000	-0.884%	835,098	+21.966%
2018-08-09	283.9900	292.1000	283.1500	289.4600	+2.653%	835,370	+20.887%
2018-08-08	271.1100	286.7000	270.3000	281.9800	+4.329%	3,413,827	+24.094%
2018-08-07	270.0000	272.8600	268.4100	270.2800	-0.431%	395,200	+29.466%
2018-08-06	273.7500	274.5900	267.4000	271.4500	-1.520%	440,107	+28.908%
2018-08-03	278.4400	279.0500	273.4100	275.6400	-1.020%	427,852	+26.948%