WDR
Waddell & Reed Financial, Inc.
stockNYSE
InactiveApr 30, 2021
24.98USD-0.040%(-0.01)5,534,095
WDR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-04-30 | 24.99 | 25.00 | 24.9800 | 24.98 | -0.040% | 5,534,095 | 0.000% |
| 2021-04-29 | 25.00 | 25.00 | 24.9900 | 24.99 | 0.000% | 220,024 | -0.040% |
| 2021-04-28 | 24.99 | 25.00 | 24.9900 | 24.99 | 0.000% | 195,942 | -0.040% |
| 2021-04-27 | 24.98 | 25.00 | 24.9800 | 24.99 | 0.000% | 408,099 | -0.040% |
| 2021-04-26 | 24.98 | 25.00 | 24.9800 | 24.99 | -0.040% | 551,162 | -0.040% |
| 2021-04-23 | 24.98 | 25.00 | 24.9800 | 25.00 | +0.120% | 294,190 | -0.080% |
| 2021-04-22 | 24.97 | 24.99 | 24.9700 | 24.97 | -0.080% | 333,351 | +0.040% |
| 2021-04-21 | 24.96 | 24.99 | 24.9600 | 24.99 | +0.120% | 193,276 | -0.040% |
| 2021-04-20 | 24.95 | 24.97 | 24.9400 | 24.96 | +0.040% | 454,554 | +0.080% |
| 2021-04-19 | 24.93 | 24.97 | 24.9300 | 24.95 | -0.040% | 308,181 | +0.120% |
| 2021-04-16 | 24.98 | 24.98 | 24.9500 | 24.96 | +0.040% | 393,586 | +0.080% |
| 2021-04-15 | 24.95 | 24.98 | 24.9500 | 24.95 | 0.000% | 223,377 | +0.120% |
| 2021-04-14 | 24.95 | 24.96 | 24.9400 | 24.95 | 0.000% | 275,159 | +0.120% |
| 2021-04-13 | 24.95 | 24.96 | 24.9300 | 24.95 | 0.000% | 497,364 | +0.120% |
| 2021-04-12 | 24.93 | 24.96 | 24.9300 | 24.95 | +0.040% | 566,449 | +0.120% |
| 2021-04-09 | 24.95 | 24.99 | 24.9200 | 24.94 | +0.040% | 485,018 | +0.160% |
| 2021-04-08 | 25.00 | 25.13 | 24.9200 | 24.93 | -1.032% | 546,656 | +0.201% |
| 2021-04-07 | 25.18 | 25.20 | 25.1500 | 25.19 | +0.040% | 328,124 | -0.834% |
| 2021-04-06 | 25.17 | 25.21 | 25.1600 | 25.18 | +0.040% | 479,503 | -0.794% |
| 2021-04-05 | 25.17 | 25.19 | 25.1600 | 25.17 | +0.080% | 415,456 | -0.755% |
| 2021-04-01 | 25.09 | 25.16 | 25.0500 | 25.15 | +0.399% | 435,445 | -0.676% |
| 2021-03-31 | 25.06 | 25.10 | 25.0500 | 25.05 | -0.040% | 520,922 | -0.279% |
| 2021-03-30 | 25.04 | 25.14 | 25.0200 | 25.06 | +0.360% | 376,517 | -0.319% |
| 2021-03-29 | 25.05 | 25.13 | 24.9700 | 24.97 | -0.478% | 465,719 | +0.040% |
| 2021-03-26 | 25.09 | 25.10 | 25.0400 | 25.09 | +0.120% | 520,784 | -0.438% |
| 2021-03-25 | 25.03 | 25.10 | 25.0300 | 25.06 | +0.120% | 1,857,187 | -0.319% |
| 2021-03-24 | 25.04 | 25.08 | 25.0100 | 25.03 | +0.120% | 701,799 | -0.200% |
| 2021-03-23 | 25.05 | 25.08 | 25.0000 | 25.00 | -0.160% | 842,776 | -0.080% |
| 2021-03-22 | 25.08 | 25.13 | 25.0400 | 25.04 | +0.080% | 495,335 | -0.240% |
| 2021-03-19 | 25.05 | 25.07 | 24.9900 | 25.02 | -0.120% | 2,901,496 | -0.160% |
| 2021-03-18 | 25.09 | 25.09 | 25.0400 | 25.05 | -0.080% | 543,822 | -0.279% |
| 2021-03-17 | 25.05 | 25.09 | 25.0000 | 25.07 | +0.080% | 381,430 | -0.359% |
| 2021-03-16 | 25.07 | 25.07 | 25.0500 | 25.05 | -0.040% | 270,661 | -0.279% |
| 2021-03-15 | 25.07 | 25.09 | 25.0400 | 25.06 | -0.159% | 367,316 | -0.319% |
| 2021-03-12 | 25.17 | 25.24 | 25.0900 | 25.10 | -0.397% | 430,647 | -0.478% |
| 2021-03-11 | 25.11 | 25.20 | 25.0700 | 25.20 | +0.159% | 267,426 | -0.873% |
| 2021-03-10 | 25.08 | 25.21 | 25.0600 | 25.16 | +0.560% | 344,037 | -0.715% |
| 2021-03-09 | 25.15 | 25.19 | 25.0100 | 25.02 | -0.279% | 690,659 | -0.160% |
| 2021-03-08 | 25.17 | 25.24 | 25.0600 | 25.09 | -0.357% | 538,859 | -0.438% |
| 2021-03-05 | 25.08 | 25.21 | 24.9800 | 25.18 | +0.720% | 956,578 | -0.794% |
| 2021-03-04 | 25.06 | 25.10 | 24.9900 | 25.00 | -0.359% | 1,106,352 | -0.080% |
| 2021-03-03 | 25.10 | 25.18 | 25.0800 | 25.09 | -0.040% | 371,055 | -0.438% |
| 2021-03-02 | 25.10 | 25.15 | 25.0500 | 25.10 | 0.000% | 407,184 | -0.478% |
| 2021-03-01 | 25.10 | 25.18 | 25.0800 | 25.10 | +0.040% | 357,872 | -0.478% |
| 2021-02-26 | 25.08 | 25.22 | 25.0500 | 25.09 | +0.120% | 804,920 | -0.438% |
| 2021-02-25 | 25.19 | 25.19 | 25.0300 | 25.06 | -0.437% | 686,834 | -0.319% |
| 2021-02-24 | 25.15 | 25.28 | 25.0950 | 25.17 | +0.080% | 643,247 | -0.755% |
| 2021-02-23 | 25.13 | 25.27 | 25.0100 | 25.15 | -0.079% | 438,416 | -0.676% |
| 2021-02-22 | 25.09 | 25.20 | 25.0600 | 25.17 | +0.399% | 670,168 | -0.755% |
| 2021-02-19 | 25.18 | 25.20 | 25.0250 | 25.07 | -0.397% | 1,109,769 | -0.359% |
| 2021-02-18 | 25.06 | 25.17 | 25.0600 | 25.17 | +0.040% | 417,890 | -0.755% |
| 2021-02-17 | 25.07 | 25.20 | 25.0100 | 25.16 | +0.279% | 602,957 | -0.715% |
| 2021-02-16 | 25.08 | 25.17 | 25.0700 | 25.09 | +0.040% | 383,927 | -0.438% |
| 2021-02-12 | 25.14 | 25.18 | 25.0800 | 25.08 | -0.397% | 322,713 | -0.399% |
| 2021-02-11 | 25.14 | 25.18 | 25.0500 | 25.18 | +0.199% | 425,271 | -0.794% |
| 2021-02-10 | 25.15 | 25.21 | 25.1200 | 25.13 | -0.278% | 596,563 | -0.597% |
| 2021-02-09 | 25.10 | 25.20 | 25.0900 | 25.20 | +0.199% | 434,753 | -0.873% |
| 2021-02-08 | 25.09 | 25.17 | 25.0600 | 25.15 | +0.560% | 368,980 | -0.676% |
| 2021-02-05 | 25.09 | 25.10 | 25.0000 | 25.01 | -0.359% | 402,681 | -0.120% |
| 2021-02-04 | 25.02 | 25.10 | 24.9600 | 25.10 | +0.120% | 945,559 | -0.478% |
| 2021-02-03 | 25.07 | 25.15 | 24.9600 | 25.07 | +0.080% | 1,182,177 | -0.359% |
| 2021-02-02 | 25.15 | 25.18 | 25.0300 | 25.05 | -0.792% | 769,069 | -0.279% |
| 2021-02-01 | 25.24 | 25.30 | 25.0500 | 25.25 | -0.158% | 521,232 | -1.069% |
| 2021-01-29 | 25.04 | 25.30 | 25.0300 | 25.29 | +0.958% | 1,592,934 | -1.226% |
| 2021-01-28 | 25.15 | 25.16 | 24.9950 | 25.05 | +0.080% | 1,042,138 | -0.279% |
| 2021-01-27 | 25.10 | 25.40 | 24.9700 | 25.03 | -0.753% | 1,044,685 | -0.200% |
| 2021-01-26 | 25.15 | 25.25 | 25.1300 | 25.22 | +0.278% | 579,698 | -0.952% |
| 2021-01-25 | 25.10 | 25.18 | 25.1000 | 25.15 | +0.279% | 1,020,935 | -0.676% |
| 2021-01-22 | 25.07 | 25.13 | 25.0700 | 25.08 | +0.040% | 671,685 | -0.399% |
| 2021-01-21 | 25.08 | 25.16 | 25.0700 | 25.07 | -0.040% | 884,073 | -0.359% |
| 2021-01-20 | 25.06 | 25.11 | 25.0200 | 25.08 | +0.120% | 635,925 | -0.399% |
| 2021-01-19 | 25.03 | 25.14 | 25.0000 | 25.05 | +0.080% | 645,305 | -0.279% |
| 2021-01-15 | 25.00 | 25.08 | 24.9800 | 25.03 | -0.040% | 918,141 | -0.200% |
| 2021-01-14 | 25.09 | 25.09 | 25.0000 | 25.04 | 0.000% | 737,189 | -0.240% |
| 2021-01-13 | 25.15 | 25.15 | 25.0000 | 25.04 | -0.437% | 1,795,058 | -0.240% |
| 2021-01-12 | 25.05 | 25.16 | 25.0100 | 25.15 | +0.479% | 1,202,035 | -0.676% |
| 2021-01-11 | 25.03 | 25.11 | 24.9700 | 25.03 | 0.000% | 863,400 | -0.200% |
| 2021-01-08 | 25.19 | 25.27 | 25.0250 | 25.03 | -0.989% | 1,188,369 | -0.200% |
| 2021-01-07 | 25.40 | 25.40 | 25.2000 | 25.28 | -0.433% | 1,277,432 | -1.187% |
| 2021-01-06 | 25.42 | 25.49 | 25.2100 | 25.39 | +0.356% | 1,225,052 | -1.615% |
| 2021-01-05 | 25.32 | 25.46 | 25.2600 | 25.30 | -0.079% | 1,015,251 | -1.265% |
| 2021-01-04 | 25.50 | 25.56 | 25.2600 | 25.32 | -0.589% | 1,202,877 | -1.343% |
| 2020-12-31 | 25.48 | 25.54 | 25.4000 | 25.47 | 0.000% | 369,526 | -1.924% |
| 2020-12-30 | 25.48 | 25.56 | 25.3000 | 25.47 | +0.079% | 494,449 | -1.924% |
| 2020-12-29 | 25.30 | 25.52 | 25.3000 | 25.45 | +0.434% | 840,468 | -1.847% |
| 2020-12-28 | 25.23 | 25.37 | 25.1900 | 25.34 | +0.755% | 806,034 | -1.421% |
| 2020-12-24 | 25.22 | 25.22 | 25.1500 | 25.15 | -0.040% | 298,948 | -0.676% |
| 2020-12-23 | 25.20 | 25.25 | 25.1600 | 25.16 | -0.040% | 481,894 | -0.715% |
| 2020-12-22 | 25.26 | 25.26 | 25.1250 | 25.17 | -0.119% | 1,180,612 | -0.755% |
| 2020-12-21 | 25.15 | 25.45 | 25.1000 | 25.20 | +0.119% | 1,539,016 | -0.873% |
| 2020-12-18 | 25.15 | 25.22 | 25.1000 | 25.17 | +0.080% | 3,995,110 | -0.755% |
| 2020-12-17 | 25.19 | 25.20 | 25.1500 | 25.15 | -0.079% | 1,113,368 | -0.676% |
| 2020-12-16 | 25.19 | 25.22 | 25.1600 | 25.17 | -0.079% | 3,900,147 | -0.755% |
| 2020-12-15 | 25.20 | 25.22 | 25.1600 | 25.19 | 0.000% | 1,839,886 | -0.834% |
| 2020-12-14 | 25.32 | 25.35 | 25.1700 | 25.19 | -0.198% | 2,237,951 | -0.834% |
| 2020-12-11 | 25.20 | 25.37 | 25.1600 | 25.24 | -0.079% | 1,433,408 | -1.030% |
| 2020-12-10 | 25.42 | 25.58 | 25.2500 | 25.26 | -0.316% | 1,471,432 | -1.108% |
| 2020-12-09 | 25.54 | 25.90 | 25.3400 | 25.34 | -0.861% | 2,829,288 | -1.421% |
| 2020-12-08 | 25.43 | 25.56 | 25.4300 | 25.56 | +0.472% | 1,853,538 | -2.269% |
| 2020-12-07 | 25.46 | 25.56 | 25.4000 | 25.44 | -0.431% | 3,185,496 | -1.808% |
| 2020-12-04 | 25.49 | 25.58 | 25.4000 | 25.55 | -0.156% | 5,930,416 | -2.231% |
| 2020-12-03 | 25.32 | 25.63 | 25.2650 | 25.59 | +50.441% | 30,922,912 | -2.384% |
| 2020-12-02 | 16.87 | 17.05 | 16.7700 | 17.01 | +0.830% | 465,065 | +46.855% |
| 2020-12-01 | 16.65 | 16.93 | 16.6400 | 16.87 | +2.491% | 700,800 | +48.074% |
| 2020-11-30 | 16.80 | 16.90 | 16.3750 | 16.46 | -2.948% | 1,019,103 | +51.762% |
| 2020-11-27 | 16.95 | 16.97 | 16.5850 | 16.96 | +0.236% | 436,951 | +47.288% |
| 2020-11-25 | 16.65 | 16.97 | 16.4100 | 16.92 | +0.595% | 818,615 | +47.636% |
| 2020-11-24 | 16.49 | 16.86 | 16.3500 | 16.82 | +3.827% | 1,107,886 | +48.514% |
| 2020-11-23 | 16.08 | 16.37 | 16.0200 | 16.20 | +1.567% | 698,806 | +54.198% |
| 2020-11-20 | 16.09 | 16.10 | 15.8200 | 15.95 | -1.543% | 613,372 | +56.614% |
| 2020-11-19 | 16.44 | 16.51 | 16.1500 | 16.20 | -1.996% | 528,540 | +54.198% |
| 2020-11-18 | 17.06 | 17.06 | 16.5300 | 16.53 | -2.650% | 683,356 | +51.119% |
| 2020-11-17 | 16.90 | 17.08 | 16.7300 | 16.98 | -0.933% | 757,806 | +47.114% |
| 2020-11-16 | 17.30 | 17.36 | 17.0650 | 17.14 | +1.963% | 896,626 | +45.741% |
| 2020-11-13 | 16.69 | 16.89 | 16.6100 | 16.81 | +1.571% | 423,187 | +48.602% |
| 2020-11-12 | 16.76 | 16.84 | 16.4100 | 16.55 | -2.302% | 898,858 | +50.937% |
| 2020-11-11 | 17.12 | 17.31 | 16.7500 | 16.94 | -0.353% | 672,345 | +47.462% |
| 2020-11-10 | 16.99 | 17.30 | 16.9400 | 17.00 | +0.890% | 875,652 | +46.941% |
| 2020-11-09 | 17.18 | 17.71 | 16.8300 | 16.85 | +5.709% | 942,137 | +48.249% |
| 2020-11-06 | 16.59 | 16.67 | 15.9000 | 15.94 | -3.452% | 646,762 | +56.713% |
| 2020-11-05 | 16.30 | 16.56 | 16.1400 | 16.51 | +1.351% | 893,620 | +51.302% |
| 2020-11-04 | 15.68 | 16.44 | 15.5900 | 16.29 | +1.495% | 1,079,315 | +53.346% |
| 2020-11-03 | 15.93 | 16.15 | 15.7700 | 16.05 | +3.017% | 1,107,500 | +55.639% |
| 2020-11-02 | 15.61 | 15.77 | 15.0800 | 15.58 | +1.498% | 1,032,613 | +60.334% |
| 2020-10-30 | 15.41 | 15.55 | 15.0500 | 15.35 | -0.712% | 1,282,707 | +62.736% |
| 2020-10-29 | 15.55 | 15.60 | 15.2400 | 15.46 | -0.258% | 709,564 | +61.578% |
| 2020-10-28 | 16.00 | 16.10 | 15.2600 | 15.50 | -5.025% | 1,445,659 | +61.161% |
| 2020-10-27 | 16.50 | 17.17 | 16.2700 | 16.32 | -1.449% | 1,647,432 | +53.064% |
| 2020-10-26 | 16.68 | 16.81 | 16.2500 | 16.56 | -1.838% | 1,110,643 | +50.845% |
| 2020-10-23 | 17.13 | 17.33 | 16.8500 | 16.87 | -0.472% | 931,656 | +48.074% |
| 2020-10-22 | 16.97 | 17.09 | 16.7500 | 16.95 | +0.355% | 562,783 | +47.375% |
| 2020-10-21 | 17.30 | 17.42 | 16.8900 | 16.89 | -2.313% | 665,040 | +47.898% |
| 2020-10-20 | 17.49 | 17.51 | 17.2200 | 17.29 | -0.058% | 803,756 | +44.477% |
| 2020-10-19 | 17.75 | 17.80 | 17.2900 | 17.30 | -1.927% | 594,003 | +44.393% |
| 2020-10-16 | 17.89 | 18.02 | 17.5700 | 17.64 | -1.397% | 1,147,714 | +41.610% |
| 2020-10-15 | 17.49 | 17.92 | 17.3000 | 17.89 | +0.619% | 2,253,342 | +39.631% |
| 2020-10-14 | 16.71 | 18.00 | 16.6750 | 17.78 | +6.467% | 3,241,846 | +40.495% |
| 2020-10-13 | 16.66 | 16.85 | 16.6300 | 16.70 | 0.000% | 469,011 | +49.581% |
| 2020-10-12 | 17.03 | 17.23 | 16.5700 | 16.70 | -1.765% | 830,990 | +49.581% |
| 2020-10-09 | 17.03 | 17.14 | 16.7800 | 17.00 | +0.413% | 1,211,383 | +46.941% |
| 2020-10-08 | 16.16 | 17.03 | 16.1600 | 16.93 | +6.011% | 1,969,180 | +47.549% |
| 2020-10-07 | 15.58 | 16.02 | 15.5600 | 15.97 | +3.366% | 791,996 | +56.418% |
| 2020-10-06 | 15.60 | 15.80 | 15.3700 | 15.45 | +0.325% | 1,036,479 | +61.683% |
| 2020-10-05 | 15.20 | 15.44 | 15.1850 | 15.40 | +2.326% | 530,452 | +62.208% |
| 2020-10-02 | 14.37 | 15.20 | 14.3650 | 15.05 | +3.436% | 1,050,296 | +65.980% |
| 2020-10-01 | 14.85 | 14.93 | 14.4000 | 14.55 | -2.020% | 694,220 | +71.684% |
| 2020-09-30 | 14.73 | 15.04 | 14.7300 | 14.85 | +1.227% | 883,883 | +68.215% |
| 2020-09-29 | 14.86 | 14.90 | 14.5300 | 14.67 | -1.873% | 694,379 | +70.279% |
| 2020-09-28 | 14.43 | 15.03 | 14.4300 | 14.95 | +4.839% | 852,005 | +67.090% |
| 2020-09-25 | 13.96 | 14.26 | 13.9250 | 14.26 | +1.207% | 828,745 | +75.175% |
| 2020-09-24 | 14.02 | 14.46 | 13.9400 | 14.09 | +0.643% | 773,165 | +77.289% |
| 2020-09-23 | 14.69 | 14.79 | 13.9900 | 14.00 | -4.632% | 1,605,925 | +78.429% |
| 2020-09-22 | 14.78 | 14.94 | 14.6300 | 14.68 | -0.475% | 695,605 | +70.163% |
| 2020-09-21 | 15.16 | 15.37 | 14.6400 | 14.75 | -4.839% | 1,026,012 | +69.356% |
| 2020-09-18 | 15.54 | 15.73 | 15.3900 | 15.50 | -0.193% | 1,657,990 | +61.161% |
| 2020-09-17 | 15.50 | 15.71 | 15.4500 | 15.53 | -0.830% | 670,306 | +60.850% |
| 2020-09-16 | 15.41 | 15.81 | 15.3400 | 15.66 | +1.887% | 759,094 | +59.515% |
| 2020-09-15 | 15.35 | 15.48 | 15.2850 | 15.37 | +0.523% | 714,243 | +62.524% |
| 2020-09-14 | 15.25 | 15.38 | 15.0650 | 15.29 | +1.595% | 1,142,306 | +63.375% |
| 2020-09-11 | 15.25 | 15.37 | 15.0100 | 15.05 | -0.922% | 1,038,465 | +65.980% |
| 2020-09-10 | 15.68 | 15.70 | 15.1900 | 15.19 | -3.001% | 774,443 | +64.450% |
| 2020-09-09 | 15.61 | 15.86 | 15.4800 | 15.66 | +1.163% | 946,841 | +59.515% |
| 2020-09-08 | 15.70 | 15.70 | 15.1100 | 15.48 | -1.901% | 1,012,684 | +61.370% |
| 2020-09-04 | 16.06 | 16.15 | 15.7350 | 15.78 | -0.442% | 881,419 | +58.302% |
| 2020-09-03 | 16.07 | 16.31 | 15.7200 | 15.85 | -1.492% | 840,290 | +57.603% |
| 2020-09-02 | 15.65 | 16.13 | 15.6200 | 16.09 | +2.549% | 870,054 | +55.252% |
| 2020-09-01 | 15.66 | 15.74 | 15.5200 | 15.69 | -0.381% | 747,139 | +59.210% |
| 2020-08-31 | 15.70 | 15.98 | 15.6400 | 15.75 | 0.000% | 846,477 | +58.603% |
| 2020-08-28 | 15.81 | 15.81 | 15.5100 | 15.75 | +0.382% | 568,139 | +58.603% |
| 2020-08-27 | 15.63 | 15.99 | 15.6300 | 15.69 | +0.192% | 794,681 | +59.210% |
| 2020-08-26 | 15.76 | 15.83 | 15.6100 | 15.66 | -1.011% | 505,865 | +59.515% |
| 2020-08-25 | 15.93 | 16.02 | 15.7800 | 15.82 | +0.508% | 666,655 | +57.901% |
| 2020-08-24 | 15.37 | 15.80 | 15.3300 | 15.74 | +3.010% | 643,683 | +58.704% |
| 2020-08-21 | 15.30 | 15.54 | 15.1500 | 15.28 | -0.650% | 547,036 | +63.482% |
| 2020-08-20 | 15.55 | 15.69 | 15.3800 | 15.38 | -2.287% | 565,345 | +62.419% |
| 2020-08-19 | 15.65 | 16.01 | 15.6500 | 15.74 | +0.447% | 825,033 | +58.704% |
| 2020-08-18 | 15.54 | 15.74 | 15.4800 | 15.67 | +0.449% | 560,349 | +59.413% |
| 2020-08-17 | 15.52 | 15.68 | 15.4100 | 15.60 | +0.645% | 431,451 | +60.128% |
| 2020-08-14 | 15.28 | 15.66 | 15.2800 | 15.50 | +0.519% | 483,768 | +61.161% |
| 2020-08-13 | 15.49 | 15.68 | 15.3350 | 15.42 | -1.470% | 511,891 | +61.997% |
| 2020-08-12 | 15.81 | 16.05 | 15.4800 | 15.65 | +0.321% | 669,990 | +59.617% |
| 2020-08-11 | 15.80 | 16.04 | 15.5450 | 15.60 | +0.128% | 780,665 | +60.128% |
| 2020-08-10 | 15.46 | 15.71 | 15.3700 | 15.58 | +1.565% | 855,894 | +60.334% |
| 2020-08-07 | 14.79 | 15.35 | 14.7900 | 15.34 | +3.161% | 556,419 | +62.842% |
| 2020-08-06 | 14.97 | 14.98 | 14.6900 | 14.87 | -1.065% | 711,841 | +67.989% |
| 2020-08-05 | 14.58 | 15.05 | 14.4900 | 15.03 | +4.158% | 769,501 | +66.201% |
| 2020-08-04 | 14.39 | 14.53 | 14.2700 | 14.43 | -0.138% | 879,005 | +73.112% |
| 2020-08-03 | 14.54 | 14.64 | 14.4100 | 14.45 | -0.960% | 870,108 | +72.872% |
| 2020-07-31 | 14.53 | 14.68 | 14.4400 | 14.59 | +0.275% | 1,009,635 | +71.213% |
| 2020-07-30 | 14.64 | 14.66 | 14.3600 | 14.55 | -2.020% | 684,485 | +71.684% |
| 2020-07-29 | 14.75 | 15.29 | 14.5300 | 14.85 | +1.296% | 1,150,952 | +68.215% |
| 2020-07-28 | 14.85 | 15.13 | 14.2200 | 14.66 | -3.743% | 1,687,211 | +70.396% |
| 2020-07-27 | 14.76 | 15.32 | 14.7200 | 15.23 | +2.283% | 923,712 | +64.018% |
| 2020-07-24 | 15.22 | 15.40 | 14.8350 | 14.89 | -2.232% | 635,961 | +67.764% |
| 2020-07-23 | 14.73 | 15.30 | 14.7300 | 15.23 | +1.805% | 999,076 | +64.018% |
| 2020-07-22 | 15.33 | 15.42 | 14.9100 | 14.96 | -3.234% | 603,774 | +66.979% |
| 2020-07-21 | 15.05 | 15.54 | 15.0200 | 15.46 | +3.342% | 909,264 | +61.578% |
| 2020-07-20 | 15.10 | 15.17 | 14.9350 | 14.96 | -2.094% | 617,481 | +66.979% |
| 2020-07-17 | 15.59 | 15.66 | 15.2600 | 15.28 | -1.926% | 599,360 | +63.482% |
| 2020-07-16 | 15.41 | 15.71 | 15.3700 | 15.58 | +0.064% | 498,172 | +60.334% |
| 2020-07-15 | 15.26 | 15.70 | 15.0700 | 15.57 | +3.869% | 1,052,254 | +60.437% |
| 2020-07-14 | 15.10 | 15.26 | 14.8900 | 14.99 | -0.200% | 1,016,939 | +66.644% |
| 2020-07-13 | 15.60 | 15.61 | 14.4400 | 15.02 | -2.531% | 1,345,526 | +66.312% |
| 2020-07-10 | 14.87 | 15.45 | 14.8700 | 15.41 | +2.460% | 835,346 | +62.103% |
| 2020-07-09 | 15.71 | 15.87 | 14.9900 | 15.04 | -4.447% | 1,386,272 | +66.090% |
| 2020-07-08 | 15.58 | 15.89 | 15.5000 | 15.74 | +1.352% | 699,579 | +58.704% |
| 2020-07-07 | 15.43 | 15.76 | 15.3400 | 15.53 | -0.129% | 1,125,541 | +60.850% |
| 2020-07-06 | 15.87 | 15.90 | 15.4300 | 15.55 | +0.387% | 698,765 | +60.643% |
| 2020-07-02 | 15.72 | 16.37 | 15.3500 | 15.49 | +0.978% | 1,375,246 | +61.265% |
| 2020-07-01 | 15.48 | 15.59 | 15.1225 | 15.34 | -1.096% | 1,407,436 | +62.842% |
| 2020-06-30 | 15.00 | 15.58 | 15.0000 | 15.51 | +2.715% | 1,114,542 | +61.057% |
| 2020-06-29 | 14.97 | 15.25 | 14.8850 | 15.10 | +2.582% | 857,133 | +65.430% |
| 2020-06-26 | 15.03 | 15.06 | 14.5000 | 14.72 | -2.966% | 1,536,122 | +69.701% |
| 2020-06-25 | 14.90 | 15.21 | 14.8500 | 15.17 | +1.336% | 1,079,344 | +64.667% |
| 2020-06-24 | 15.20 | 15.33 | 14.9200 | 14.97 | -2.729% | 1,195,084 | +66.867% |
| 2020-06-23 | 15.67 | 15.69 | 15.3100 | 15.39 | -0.259% | 708,346 | +62.313% |
| 2020-06-22 | 15.46 | 15.58 | 15.3300 | 15.43 | -0.963% | 667,988 | +61.892% |
| 2020-06-19 | 15.67 | 15.75 | 15.3200 | 15.58 | +0.776% | 2,362,993 | +60.334% |
| 2020-06-18 | 15.07 | 15.52 | 15.0300 | 15.46 | +0.980% | 683,485 | +61.578% |
| 2020-06-17 | 15.22 | 15.54 | 15.1300 | 15.31 | +0.525% | 1,024,331 | +63.161% |
| 2020-06-16 | 15.73 | 15.73 | 15.0400 | 15.23 | +0.861% | 805,546 | +64.018% |
| 2020-06-15 | 14.34 | 15.29 | 14.3400 | 15.10 | +2.027% | 1,186,991 | +65.430% |
| 2020-06-12 | 15.00 | 15.00 | 14.4100 | 14.80 | +2.351% | 1,244,788 | +68.784% |
| 2020-06-11 | 14.99 | 15.28 | 14.3800 | 14.46 | -7.248% | 1,237,068 | +72.752% |
| 2020-06-10 | 15.93 | 15.99 | 15.5000 | 15.59 | -1.950% | 1,399,930 | +60.231% |
| 2020-06-09 | 15.64 | 16.03 | 15.4300 | 15.90 | -0.376% | 875,052 | +57.107% |
| 2020-06-08 | 15.62 | 15.98 | 15.3373 | 15.96 | +3.771% | 1,381,279 | +56.516% |
| 2020-06-05 | 15.12 | 15.86 | 15.0100 | 15.38 | +5.777% | 1,833,972 | +62.419% |
| 2020-06-04 | 14.23 | 14.55 | 14.0900 | 14.54 | +1.253% | 909,725 | +71.802% |
| 2020-06-03 | 13.95 | 14.52 | 13.9500 | 14.36 | +4.588% | 1,186,606 | +73.955% |
| 2020-06-02 | 13.44 | 13.80 | 13.3400 | 13.73 | +3.233% | 961,860 | +81.937% |
| 2020-06-01 | 13.13 | 13.39 | 12.9500 | 13.30 | +1.994% | 1,151,048 | +87.820% |
| 2020-05-29 | 13.18 | 13.44 | 12.8200 | 13.04 | -2.468% | 1,268,932 | +91.564% |
| 2020-05-28 | 14.17 | 14.17 | 13.3700 | 13.37 | -4.704% | 792,240 | +86.836% |
| 2020-05-27 | 13.95 | 14.09 | 13.7000 | 14.03 | +3.314% | 1,050,759 | +78.047% |
| 2020-05-26 | 13.61 | 13.86 | 13.3900 | 13.58 | +2.801% | 1,727,054 | +83.947% |
| 2020-05-22 | 13.55 | 13.55 | 12.9550 | 13.21 | -1.491% | 722,092 | +89.099% |
| 2020-05-21 | 13.43 | 13.68 | 13.3950 | 13.41 | -0.371% | 1,192,007 | +86.279% |
| 2020-05-20 | 13.35 | 13.60 | 13.3150 | 13.46 | +2.670% | 984,291 | +85.587% |
| 2020-05-19 | 13.62 | 13.64 | 13.1100 | 13.11 | -4.516% | 1,146,937 | +90.542% |
| 2020-05-18 | 13.16 | 13.93 | 13.1600 | 13.73 | +6.848% | 1,309,242 | +81.937% |
| 2020-05-15 | 12.85 | 13.29 | 12.7400 | 12.85 | -0.925% | 2,295,236 | +94.397% |
| 2020-05-14 | 12.73 | 13.02 | 12.4600 | 12.97 | +0.077% | 1,408,960 | +92.598% |
| 2020-05-13 | 13.73 | 13.73 | 12.7500 | 12.96 | -6.291% | 958,026 | +92.747% |
| 2020-05-12 | 14.30 | 14.44 | 13.8100 | 13.83 | -2.743% | 1,350,868 | +80.622% |
| 2020-05-11 | 13.91 | 14.29 | 13.7800 | 14.22 | +1.210% | 1,049,060 | +75.668% |
| 2020-05-08 | 13.76 | 14.10 | 13.7200 | 14.05 | +3.690% | 616,697 | +77.794% |
| 2020-05-07 | 13.61 | 13.70 | 13.4450 | 13.55 | +1.195% | 601,738 | +84.354% |
| 2020-05-06 | 13.78 | 13.80 | 13.2200 | 13.39 | -2.048% | 731,359 | +86.557% |
| 2020-05-05 | 14.33 | 14.44 | 13.6400 | 13.67 | -3.050% | 1,055,120 | +82.736% |
| 2020-05-04 | 13.81 | 14.21 | 13.7500 | 14.10 | +0.071% | 714,008 | +77.163% |
| 2020-05-01 | 14.18 | 14.37 | 13.9600 | 14.09 | -3.162% | 697,342 | +77.289% |
| 2020-04-30 | 14.19 | 14.63 | 14.0900 | 14.55 | +0.692% | 1,081,163 | +71.684% |
| 2020-04-29 | 14.51 | 14.65 | 13.7800 | 14.45 | +2.701% | 1,243,641 | +72.872% |
| 2020-04-28 | 13.63 | 14.67 | 13.3000 | 14.07 | +7.816% | 2,418,619 | +77.541% |
| 2020-04-27 | 12.43 | 13.09 | 12.3300 | 13.05 | +6.967% | 1,974,800 | +91.418% |
| 2020-04-24 | 12.24 | 12.50 | 12.1200 | 12.20 | 0.000% | 894,871 | +104.754% |
| 2020-04-23 | 12.57 | 12.74 | 12.1400 | 12.20 | -3.557% | 1,360,083 | +104.754% |
| 2020-04-22 | 12.75 | 12.86 | 12.5500 | 12.65 | +0.717% | 599,778 | +97.470% |
| 2020-04-21 | 12.37 | 12.71 | 12.2800 | 12.56 | -1.258% | 603,155 | +98.885% |
| 2020-04-20 | 12.46 | 12.85 | 12.3200 | 12.72 | +0.395% | 616,313 | +96.384% |
| 2020-04-17 | 12.59 | 12.79 | 12.3600 | 12.67 | +3.429% | 936,043 | +97.159% |
| 2020-04-16 | 12.51 | 12.71 | 11.8700 | 12.25 | -1.685% | 1,154,805 | +103.918% |
| 2020-04-15 | 12.39 | 12.65 | 12.1700 | 12.46 | -3.858% | 1,168,232 | +100.482% |
| 2020-04-14 | 12.81 | 12.96 | 12.6000 | 12.96 | +3.846% | 1,310,474 | +92.747% |
| 2020-04-13 | 12.53 | 12.68 | 12.2220 | 12.48 | -1.810% | 1,067,343 | +100.160% |
| 2020-04-09 | 12.08 | 12.76 | 11.8700 | 12.71 | +7.077% | 1,986,900 | +96.538% |
| 2020-04-08 | 11.50 | 11.99 | 11.2350 | 11.87 | +1.888% | 1,181,597 | +110.447% |
| 2020-04-07 | 12.23 | 12.27 | 11.5100 | 11.65 | -1.104% | 1,147,148 | +114.421% |
| 2020-04-06 | 11.39 | 11.84 | 11.2100 | 11.78 | +7.286% | 999,046 | +112.054% |
| 2020-04-03 | 11.22 | 11.44 | 10.6600 | 10.98 | -2.832% | 1,049,875 | +127.505% |
| 2020-04-02 | 10.87 | 11.47 | 10.7900 | 11.30 | +3.860% | 768,266 | +121.062% |
| 2020-04-01 | 10.80 | 11.02 | 10.6600 | 10.88 | -4.394% | 948,359 | +129.596% |
| 2020-03-31 | 11.58 | 11.67 | 11.1500 | 11.38 | -2.401% | 859,396 | +119.508% |
| 2020-03-30 | 11.32 | 11.89 | 11.0900 | 11.66 | +3.644% | 1,010,045 | +114.237% |
| 2020-03-27 | 11.04 | 11.66 | 10.8000 | 11.25 | -4.580% | 1,159,096 | +122.044% |
| 2020-03-26 | 11.50 | 11.83 | 10.9600 | 11.79 | +4.429% | 1,577,274 | +111.874% |
| 2020-03-25 | 11.51 | 11.90 | 11.1600 | 11.29 | -0.529% | 1,654,643 | +121.258% |
| 2020-03-24 | 11.68 | 12.16 | 11.0750 | 11.35 | +1.521% | 1,650,464 | +120.088% |
| 2020-03-23 | 12.00 | 12.29 | 10.9600 | 11.18 | -5.334% | 1,201,030 | +123.435% |
| 2020-03-20 | 12.82 | 12.98 | 11.4200 | 11.81 | -6.935% | 3,411,477 | +111.516% |
| 2020-03-19 | 12.56 | 13.63 | 12.5300 | 12.69 | -0.314% | 2,190,434 | +96.848% |
| 2020-03-18 | 12.19 | 13.73 | 11.6400 | 12.73 | -2.750% | 2,709,615 | +96.229% |
| 2020-03-17 | 11.73 | 13.28 | 11.5900 | 13.09 | +13.727% | 3,337,661 | +90.833% |
| 2020-03-16 | 10.14 | 12.10 | 10.1400 | 11.51 | -3.114% | 2,465,295 | +117.029% |
| 2020-03-13 | 11.34 | 11.93 | 11.0200 | 11.88 | +10.409% | 2,572,193 | +110.269% |
| 2020-03-12 | 10.03 | 11.92 | 9.8701 | 10.76 | -8.426% | 3,326,714 | +132.156% |
| 2020-03-11 | 12.39 | 12.51 | 11.3050 | 11.75 | -8.489% | 3,110,393 | +112.596% |
| 2020-03-10 | 13.08 | 13.19 | 12.2800 | 12.84 | +2.311% | 1,742,642 | +94.548% |
| 2020-03-09 | 12.66 | 12.93 | 12.2650 | 12.55 | -7.380% | 2,443,380 | +99.044% |
| 2020-03-06 | 13.33 | 13.88 | 13.2800 | 13.55 | -3.006% | 1,836,337 | +84.354% |
| 2020-03-05 | 13.91 | 14.02 | 13.6000 | 13.97 | -2.919% | 1,929,893 | +78.812% |
| 2020-03-04 | 14.28 | 14.41 | 14.0100 | 14.39 | +2.566% | 1,109,294 | +73.593% |
| 2020-03-03 | 14.29 | 14.83 | 13.8300 | 14.03 | -1.751% | 1,574,481 | +78.047% |
| 2020-03-02 | 13.78 | 14.34 | 13.6200 | 14.28 | +3.779% | 1,279,043 | +74.930% |
| 2020-02-28 | 13.60 | 14.00 | 13.4950 | 13.76 | -2.203% | 2,602,783 | +81.541% |
| 2020-02-27 | 14.38 | 14.82 | 14.0700 | 14.07 | -4.804% | 1,391,090 | +77.541% |
| 2020-02-26 | 15.04 | 15.18 | 14.7000 | 14.78 | -1.005% | 1,478,738 | +69.012% |
| 2020-02-25 | 15.42 | 15.47 | 14.8450 | 14.93 | -3.240% | 1,705,204 | +67.314% |
| 2020-02-24 | 15.60 | 15.69 | 15.3100 | 15.43 | -4.161% | 1,104,921 | +61.892% |
| 2020-02-21 | 16.39 | 16.39 | 16.0800 | 16.10 | -2.009% | 994,686 | +55.155% |
| 2020-02-20 | 16.21 | 16.64 | 16.2100 | 16.43 | +0.798% | 792,537 | +52.039% |
| 2020-02-19 | 16.05 | 16.32 | 16.0150 | 16.30 | +1.368% | 586,277 | +53.252% |
| 2020-02-18 | 16.31 | 16.41 | 15.9750 | 16.08 | -0.802% | 729,837 | +55.348% |
| 2020-02-14 | 16.55 | 16.55 | 16.1400 | 16.21 | -2.349% | 644,221 | +54.102% |
| 2020-02-13 | 16.71 | 16.87 | 16.4600 | 16.60 | -1.249% | 694,795 | +50.482% |
| 2020-02-12 | 17.39 | 17.40 | 16.6300 | 16.81 | -2.664% | 1,242,795 | +48.602% |
| 2020-02-11 | 17.06 | 17.39 | 17.0200 | 17.27 | +2.069% | 790,176 | +44.644% |
| 2020-02-10 | 16.83 | 16.98 | 16.8100 | 16.92 | -0.118% | 583,278 | +47.636% |
| 2020-02-07 | 17.15 | 17.22 | 16.8800 | 16.94 | -1.626% | 820,372 | +47.462% |
| 2020-02-06 | 17.08 | 17.24 | 16.9100 | 17.22 | +1.653% | 963,469 | +45.064% |
| 2020-02-05 | 16.89 | 17.01 | 16.6800 | 16.94 | +2.295% | 1,214,388 | +47.462% |
| 2020-02-04 | 16.93 | 17.02 | 16.3600 | 16.56 | +2.285% | 2,168,502 | +50.845% |
| 2020-02-03 | 16.05 | 16.39 | 16.0400 | 16.19 | +1.314% | 1,348,137 | +54.293% |
| 2020-01-31 | 16.23 | 16.36 | 15.9600 | 15.98 | -2.739% | 1,269,242 | +56.320% |
| 2020-01-30 | 15.90 | 16.51 | 15.8500 | 16.43 | +2.240% | 1,098,905 | +52.039% |
| 2020-01-29 | 16.07 | 16.29 | 16.0400 | 16.07 | +0.438% | 583,919 | +55.445% |
| 2020-01-28 | 16.06 | 16.15 | 15.9800 | 16.00 | +0.439% | 837,400 | +56.125% |
| 2020-01-27 | 16.08 | 16.14 | 15.8950 | 15.93 | -3.161% | 882,109 | +56.811% |
| 2020-01-24 | 16.75 | 16.76 | 16.2950 | 16.45 | -1.615% | 529,593 | +51.854% |
| 2020-01-23 | 16.67 | 16.82 | 16.4000 | 16.72 | -0.239% | 700,251 | +49.402% |
| 2020-01-22 | 16.72 | 16.82 | 16.5500 | 16.76 | +0.782% | 547,742 | +49.045% |
| 2020-01-21 | 16.72 | 16.83 | 16.5600 | 16.63 | -1.188% | 930,161 | +50.210% |
| 2020-01-17 | 17.24 | 17.28 | 16.8200 | 16.83 | -2.094% | 836,674 | +48.425% |
| 2020-01-16 | 16.99 | 17.30 | 16.9200 | 17.19 | +2.321% | 995,052 | +45.317% |
| 2020-01-15 | 16.71 | 16.97 | 16.6600 | 16.80 | -0.297% | 736,175 | +48.690% |
| 2020-01-14 | 16.74 | 16.92 | 16.6700 | 16.85 | +0.657% | 1,290,347 | +48.249% |
| 2020-01-13 | 16.63 | 16.77 | 16.5200 | 16.74 | +1.087% | 1,202,763 | +49.223% |
| 2020-01-10 | 16.45 | 16.84 | 16.3700 | 16.56 | -1.016% | 1,542,347 | +50.845% |
| 2020-01-09 | 16.66 | 16.74 | 16.5200 | 16.73 | +1.088% | 1,143,175 | +49.313% |
| 2020-01-08 | 16.50 | 16.76 | 16.4700 | 16.55 | +0.182% | 1,482,324 | +50.937% |
| 2020-01-07 | 16.53 | 16.60 | 16.4000 | 16.52 | +0.732% | 857,618 | +51.211% |
| 2020-01-06 | 16.24 | 16.45 | 16.1400 | 16.40 | 0.000% | 757,510 | +52.317% |
| 2020-01-03 | 16.24 | 16.45 | 16.1700 | 16.40 | -1.561% | 826,406 | +52.317% |
| 2020-01-02 | 16.82 | 16.87 | 16.5650 | 16.66 | -0.359% | 892,915 | +49.940% |
| 2019-12-31 | 16.69 | 16.93 | 16.6900 | 16.72 | -0.239% | 514,487 | +49.402% |
| 2019-12-30 | 16.77 | 16.82 | 16.5900 | 16.76 | +0.540% | 734,421 | +49.045% |
| 2019-12-27 | 16.78 | 16.83 | 16.6500 | 16.67 | -0.537% | 353,918 | +49.850% |
| 2019-12-26 | 16.65 | 16.81 | 16.6450 | 16.76 | +0.721% | 494,920 | +49.045% |
| 2019-12-24 | 16.78 | 16.78 | 16.5300 | 16.64 | -0.120% | 411,909 | +50.120% |
| 2019-12-23 | 16.81 | 16.92 | 16.6600 | 16.66 | -0.892% | 687,400 | +49.940% |
| 2019-12-20 | 16.95 | 17.00 | 16.7500 | 16.81 | -0.415% | 2,403,983 | +48.602% |
| 2019-12-19 | 16.87 | 16.95 | 16.7500 | 16.88 | +0.059% | 848,100 | +47.986% |
| 2019-12-18 | 16.80 | 16.98 | 16.8000 | 16.87 | +0.357% | 751,659 | +48.074% |
| 2019-12-17 | 16.69 | 16.86 | 16.6500 | 16.81 | +0.900% | 450,556 | +48.602% |
| 2019-12-16 | 16.65 | 17.05 | 16.5500 | 16.66 | +0.909% | 806,406 | +49.940% |
| 2019-12-13 | 16.84 | 16.98 | 16.4400 | 16.51 | -1.960% | 707,309 | +51.302% |
| 2019-12-12 | 16.52 | 16.89 | 16.4986 | 16.84 | +1.999% | 934,466 | +48.337% |
| 2019-12-11 | 16.52 | 16.60 | 16.2300 | 16.51 | +0.487% | 568,947 | +51.302% |
| 2019-12-10 | 16.56 | 16.64 | 16.3700 | 16.43 | -1.024% | 859,974 | +52.039% |
| 2019-12-09 | 16.42 | 16.63 | 16.4200 | 16.60 | +0.667% | 553,426 | +50.482% |
| 2019-12-06 | 16.47 | 16.82 | 16.4700 | 16.49 | +1.790% | 759,428 | +51.486% |
| 2019-12-05 | 16.19 | 16.33 | 16.1300 | 16.20 | +0.621% | 359,031 | +54.198% |
| 2019-12-04 | 15.97 | 16.32 | 15.9521 | 16.10 | +1.513% | 473,856 | +55.155% |
| 2019-12-03 | 15.90 | 15.92 | 15.5300 | 15.86 | -1.735% | 626,786 | +57.503% |
| 2019-12-02 | 16.28 | 16.39 | 16.0700 | 16.14 | -0.062% | 510,549 | +54.771% |
| 2019-11-29 | 16.23 | 16.30 | 16.1500 | 16.15 | -0.859% | 157,912 | +54.675% |
| 2019-11-27 | 16.16 | 16.30 | 16.0100 | 16.29 | +0.742% | 333,449 | +53.346% |
| 2019-11-26 | 16.33 | 16.40 | 16.1100 | 16.17 | -1.523% | 382,925 | +54.484% |
| 2019-11-25 | 16.10 | 16.47 | 16.0500 | 16.42 | +2.305% | 565,995 | +52.132% |
| 2019-11-22 | 16.12 | 16.21 | 16.0300 | 16.05 | +0.187% | 512,955 | +55.639% |
| 2019-11-21 | 16.17 | 16.17 | 15.9000 | 16.02 | -0.373% | 375,271 | +55.930% |
| 2019-11-20 | 16.25 | 16.35 | 15.9800 | 16.08 | -2.011% | 655,675 | +55.348% |
| 2019-11-19 | 16.49 | 16.69 | 16.3700 | 16.41 | +0.244% | 635,609 | +52.224% |
| 2019-11-18 | 16.30 | 16.38 | 16.1400 | 16.37 | -0.061% | 542,405 | +52.596% |
| 2019-11-15 | 16.36 | 16.49 | 16.2800 | 16.38 | +0.800% | 504,430 | +52.503% |
| 2019-11-14 | 16.11 | 16.41 | 16.1100 | 16.25 | +0.495% | 660,024 | +53.723% |
| 2019-11-13 | 16.20 | 16.34 | 16.1100 | 16.17 | -1.402% | 646,693 | +54.484% |
| 2019-11-12 | 16.73 | 16.82 | 16.3600 | 16.40 | -2.090% | 701,397 | +52.317% |
| 2019-11-11 | 17.00 | 17.08 | 16.7300 | 16.75 | 0.000% | 779,585 | +49.134% |