WRE
Washington Real Estate Investment Trust
stockNYSE
InactiveOct 19, 2022
17.57USD-2.117%(-0.38)364,587
WRE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-10-19 | 17.50 | 17.80 | 17.37 | 17.57 | -2.117% | 364,587 | 0.000% |
| 2022-10-18 | 18.04 | 18.41 | 17.80 | 17.95 | +0.448% | 417,835 | -2.117% |
| 2022-10-17 | 17.46 | 17.92 | 17.46 | 17.87 | +4.259% | 852,631 | -1.679% |
| 2022-10-14 | 17.39 | 17.66 | 17.08 | 17.14 | -0.753% | 484,912 | +2.509% |
| 2022-10-13 | 16.33 | 17.29 | 16.14 | 17.27 | +3.848% | 517,594 | +1.737% |
| 2022-10-12 | 16.78 | 16.82 | 16.50 | 16.63 | -0.716% | 376,965 | +5.652% |
| 2022-10-11 | 16.63 | 16.84 | 16.39 | 16.75 | +0.299% | 603,711 | +4.896% |
| 2022-10-10 | 16.64 | 16.94 | 16.59 | 16.70 | +1.028% | 462,633 | +5.210% |
| 2022-10-07 | 16.57 | 16.60 | 16.32 | 16.53 | -1.431% | 649,109 | +6.292% |
| 2022-10-06 | 17.07 | 17.11 | 16.74 | 16.77 | -2.613% | 458,511 | +4.770% |
| 2022-10-05 | 17.66 | 17.69 | 16.73 | 17.22 | -4.174% | 721,144 | +2.033% |
| 2022-10-04 | 17.80 | 18.20 | 17.76 | 17.97 | +1.929% | 552,685 | -2.226% |
| 2022-10-03 | 17.82 | 17.82 | 17.40 | 17.63 | +0.399% | 610,298 | -0.340% |
| 2022-09-30 | 17.34 | 17.71 | 17.30 | 17.56 | +1.738% | 651,005 | +0.057% |
| 2022-09-29 | 17.81 | 17.81 | 17.14 | 17.26 | -4.111% | 436,954 | +1.796% |
| 2022-09-28 | 17.59 | 18.10 | 17.27 | 18.00 | +3.330% | 411,773 | -2.389% |
| 2022-09-27 | 17.91 | 18.02 | 17.37 | 17.42 | -2.080% | 712,165 | +0.861% |
| 2022-09-26 | 18.76 | 18.76 | 17.79 | 17.79 | -5.372% | 712,981 | -1.237% |
| 2022-09-23 | 19.04 | 19.10 | 18.52 | 18.80 | -2.439% | 614,123 | -6.543% |
| 2022-09-22 | 19.47 | 19.49 | 18.93 | 19.27 | -1.684% | 586,213 | -8.822% |
| 2022-09-21 | 19.85 | 20.05 | 19.58 | 19.60 | -0.508% | 607,603 | -10.357% |
| 2022-09-20 | 19.73 | 19.77 | 19.49 | 19.70 | -2.039% | 698,240 | -10.812% |
| 2022-09-19 | 20.07 | 20.21 | 19.89 | 20.11 | -0.347% | 548,112 | -12.631% |
| 2022-09-16 | 19.85 | 20.22 | 19.64 | 20.18 | +1.356% | 1,027,237 | -12.934% |
| 2022-09-15 | 19.93 | 20.09 | 19.84 | 19.91 | -0.251% | 561,903 | -11.753% |
| 2022-09-14 | 19.90 | 20.01 | 19.63 | 19.96 | -0.150% | 577,371 | -11.974% |
| 2022-09-13 | 20.36 | 20.40 | 19.95 | 19.99 | -3.149% | 458,919 | -12.106% |
| 2022-09-12 | 20.48 | 20.66 | 20.39 | 20.64 | +1.176% | 264,506 | -14.874% |
| 2022-09-09 | 20.15 | 20.44 | 20.08 | 20.40 | +1.796% | 278,255 | -13.873% |
| 2022-09-08 | 20.07 | 20.23 | 19.97 | 20.04 | -0.595% | 267,647 | -12.325% |
| 2022-09-07 | 19.87 | 20.17 | 19.86 | 20.16 | +1.767% | 411,556 | -12.847% |
| 2022-09-06 | 19.81 | 19.85 | 19.60 | 19.81 | 0.000% | 785,171 | -11.307% |
| 2022-09-02 | 20.13 | 20.17 | 19.74 | 19.81 | -0.452% | 389,079 | -11.307% |
| 2022-09-01 | 19.51 | 19.93 | 19.21 | 19.90 | +1.479% | 688,456 | -11.709% |
| 2022-08-31 | 19.68 | 19.86 | 19.56 | 19.61 | +0.051% | 522,115 | -10.403% |
| 2022-08-30 | 19.71 | 19.90 | 19.59 | 19.60 | -0.558% | 462,815 | -10.357% |
| 2022-08-29 | 19.71 | 19.74 | 19.50 | 19.71 | -0.605% | 372,782 | -10.857% |
| 2022-08-26 | 20.36 | 20.36 | 19.80 | 19.83 | -2.122% | 291,635 | -11.397% |
| 2022-08-25 | 20.00 | 20.31 | 19.98 | 20.26 | +0.997% | 326,447 | -13.277% |
| 2022-08-24 | 20.26 | 20.29 | 20.06 | 20.06 | -1.231% | 220,470 | -12.413% |
| 2022-08-23 | 20.51 | 20.68 | 20.30 | 20.31 | -1.503% | 341,319 | -13.491% |
| 2022-08-22 | 21.06 | 21.39 | 20.57 | 20.62 | -2.965% | 569,920 | -14.791% |
| 2022-08-19 | 21.14 | 21.34 | 21.05 | 21.25 | -0.094% | 462,432 | -17.318% |
| 2022-08-18 | 21.47 | 21.53 | 21.18 | 21.27 | -0.885% | 301,105 | -17.395% |
| 2022-08-17 | 21.40 | 21.63 | 21.19 | 21.46 | -0.832% | 296,285 | -18.127% |
| 2022-08-16 | 21.55 | 21.78 | 21.40 | 21.64 | +0.185% | 341,764 | -18.808% |
| 2022-08-15 | 21.62 | 21.64 | 21.50 | 21.60 | -0.277% | 271,104 | -18.657% |
| 2022-08-12 | 21.64 | 21.81 | 21.45 | 21.66 | +0.791% | 295,831 | -18.883% |
| 2022-08-11 | 21.52 | 21.71 | 21.38 | 21.49 | +0.656% | 293,667 | -18.241% |
| 2022-08-10 | 21.38 | 21.54 | 21.27 | 21.35 | +1.522% | 381,029 | -17.705% |
| 2022-08-09 | 21.01 | 21.14 | 20.92 | 21.03 | +0.382% | 412,394 | -16.453% |
| 2022-08-08 | 20.88 | 21.22 | 20.74 | 20.95 | +0.335% | 464,355 | -16.134% |
| 2022-08-05 | 20.90 | 20.93 | 20.66 | 20.88 | -0.287% | 347,964 | -15.852% |
| 2022-08-04 | 20.94 | 21.05 | 20.78 | 20.94 | +0.384% | 380,575 | -16.094% |
| 2022-08-03 | 21.30 | 21.44 | 20.86 | 20.86 | -1.881% | 531,234 | -15.772% |
| 2022-08-02 | 21.77 | 21.77 | 21.24 | 21.26 | -2.477% | 432,033 | -17.357% |
| 2022-08-01 | 22.07 | 22.07 | 21.74 | 21.80 | -1.669% | 408,514 | -19.404% |
| 2022-07-29 | 22.19 | 22.45 | 21.72 | 22.17 | -0.672% | 764,560 | -20.749% |
| 2022-07-28 | 21.82 | 22.35 | 21.76 | 22.32 | +3.286% | 344,908 | -21.281% |
| 2022-07-27 | 21.43 | 21.69 | 21.42 | 21.61 | +0.840% | 250,555 | -18.695% |
| 2022-07-26 | 21.55 | 21.79 | 21.40 | 21.43 | -0.741% | 301,084 | -18.012% |
| 2022-07-25 | 21.36 | 21.74 | 21.25 | 21.59 | +1.077% | 467,845 | -18.620% |
| 2022-07-22 | 21.00 | 21.36 | 21.00 | 21.36 | +0.612% | 486,725 | -17.743% |
| 2022-07-21 | 21.06 | 21.23 | 20.79 | 21.23 | +0.189% | 525,371 | -17.240% |
| 2022-07-20 | 21.04 | 21.28 | 20.94 | 21.19 | +0.284% | 443,841 | -17.084% |
| 2022-07-19 | 20.71 | 21.13 | 20.71 | 21.13 | +2.424% | 424,383 | -16.848% |
| 2022-07-18 | 20.81 | 21.02 | 20.55 | 20.63 | -0.722% | 418,949 | -14.833% |
| 2022-07-15 | 20.75 | 20.80 | 20.44 | 20.78 | +1.963% | 418,453 | -15.448% |
| 2022-07-14 | 20.10 | 20.43 | 20.06 | 20.38 | -0.342% | 378,313 | -13.788% |
| 2022-07-13 | 20.53 | 20.57 | 20.24 | 20.45 | -0.921% | 347,676 | -14.083% |
| 2022-07-12 | 20.27 | 20.75 | 20.20 | 20.64 | +1.625% | 393,559 | -14.874% |
| 2022-07-11 | 20.33 | 20.46 | 20.09 | 20.31 | -0.587% | 645,169 | -13.491% |
| 2022-07-08 | 20.85 | 20.89 | 20.37 | 20.43 | -2.296% | 500,159 | -13.999% |
| 2022-07-07 | 21.51 | 21.54 | 20.87 | 20.91 | -2.244% | 417,810 | -15.973% |
| 2022-07-06 | 21.51 | 21.69 | 21.27 | 21.39 | -0.373% | 539,347 | -17.859% |
| 2022-07-05 | 21.40 | 21.48 | 21.03 | 21.47 | -0.510% | 521,127 | -18.165% |
| 2022-07-01 | 21.11 | 21.60 | 21.11 | 21.58 | +1.267% | 900,489 | -18.582% |
| 2022-06-30 | 21.35 | 21.50 | 21.13 | 21.31 | -0.699% | 626,977 | -17.550% |
| 2022-06-29 | 21.63 | 21.63 | 21.34 | 21.46 | -1.469% | 408,041 | -18.127% |
| 2022-06-28 | 22.06 | 22.23 | 21.72 | 21.78 | -0.729% | 340,857 | -19.330% |
| 2022-06-27 | 21.78 | 22.08 | 21.64 | 21.94 | +1.059% | 490,554 | -19.918% |
| 2022-06-24 | 21.77 | 22.07 | 21.71 | 21.71 | -0.138% | 695,449 | -19.070% |
| 2022-06-23 | 21.25 | 21.86 | 21.25 | 21.74 | +2.162% | 593,349 | -19.181% |
| 2022-06-22 | 21.27 | 21.70 | 21.25 | 21.28 | -0.700% | 739,988 | -17.434% |
| 2022-06-21 | 21.77 | 22.00 | 21.43 | 21.43 | -2.012% | 799,127 | -18.012% |
| 2022-06-17 | 21.75 | 22.39 | 21.75 | 21.87 | +1.485% | 1,321,892 | -19.662% |
| 2022-06-16 | 21.73 | 21.78 | 21.35 | 21.55 | -2.312% | 674,996 | -18.469% |
| 2022-06-15 | 22.25 | 22.45 | 22.01 | 22.06 | -0.136% | 883,363 | -20.354% |
| 2022-06-14 | 22.68 | 22.76 | 21.96 | 22.09 | -3.705% | 1,067,061 | -20.462% |
| 2022-06-13 | 23.73 | 23.73 | 22.81 | 22.94 | -4.536% | 618,288 | -23.409% |
| 2022-06-10 | 24.05 | 24.18 | 23.79 | 24.03 | -0.784% | 382,779 | -26.883% |
| 2022-06-09 | 24.54 | 24.58 | 24.07 | 24.22 | -1.465% | 576,869 | -27.457% |
| 2022-06-08 | 24.64 | 24.76 | 24.34 | 24.58 | -0.727% | 496,323 | -28.519% |
| 2022-06-07 | 24.16 | 24.76 | 24.14 | 24.76 | +1.767% | 449,573 | -29.039% |
| 2022-06-06 | 24.47 | 24.48 | 24.19 | 24.33 | +0.454% | 361,391 | -27.785% |
| 2022-06-03 | 24.22 | 24.36 | 23.89 | 24.22 | -0.288% | 452,069 | -27.457% |
| 2022-06-02 | 23.94 | 24.37 | 23.59 | 24.29 | +1.208% | 376,501 | -27.666% |
| 2022-06-01 | 24.27 | 24.27 | 23.67 | 24.00 | -1.194% | 408,048 | -26.792% |
| 2022-05-31 | 24.31 | 24.44 | 24.05 | 24.29 | -1.140% | 727,937 | -27.666% |
| 2022-05-27 | 24.48 | 24.75 | 24.45 | 24.57 | +0.986% | 396,986 | -28.490% |
| 2022-05-26 | 24.57 | 24.70 | 24.29 | 24.33 | -0.082% | 425,827 | -27.785% |
| 2022-05-25 | 23.97 | 24.43 | 23.86 | 24.35 | +1.755% | 574,659 | -27.844% |
| 2022-05-24 | 23.44 | 24.00 | 23.27 | 23.93 | +2.528% | 714,929 | -26.578% |
| 2022-05-23 | 23.46 | 23.68 | 23.21 | 23.34 | +0.690% | 367,039 | -24.722% |
| 2022-05-20 | 23.31 | 23.40 | 22.88 | 23.18 | +0.216% | 627,795 | -24.202% |
| 2022-05-19 | 23.27 | 23.64 | 23.13 | 23.13 | -1.238% | 601,425 | -24.038% |
| 2022-05-18 | 23.35 | 23.73 | 23.29 | 23.42 | -0.467% | 645,258 | -24.979% |
| 2022-05-17 | 23.22 | 23.56 | 23.04 | 23.53 | +2.438% | 510,274 | -25.329% |
| 2022-05-16 | 22.78 | 23.08 | 22.66 | 22.97 | +0.569% | 364,732 | -23.509% |
| 2022-05-13 | 22.83 | 23.02 | 22.51 | 22.84 | +0.794% | 614,478 | -23.074% |
| 2022-05-12 | 22.49 | 22.76 | 22.26 | 22.66 | +0.711% | 588,013 | -22.462% |
| 2022-05-11 | 22.70 | 23.04 | 22.40 | 22.50 | -0.133% | 470,164 | -21.911% |
| 2022-05-10 | 22.90 | 23.19 | 22.30 | 22.53 | -0.530% | 524,726 | -22.015% |
| 2022-05-09 | 22.76 | 22.91 | 22.43 | 22.65 | -0.483% | 683,548 | -22.428% |
| 2022-05-06 | 23.10 | 23.20 | 22.61 | 22.76 | -2.234% | 464,079 | -22.803% |
| 2022-05-05 | 24.01 | 24.03 | 23.23 | 23.28 | -3.523% | 615,725 | -24.527% |
| 2022-05-04 | 24.06 | 24.16 | 23.54 | 24.13 | +0.416% | 1,104,425 | -27.186% |
| 2022-05-03 | 23.81 | 24.32 | 23.74 | 24.03 | +0.755% | 321,117 | -26.883% |
| 2022-05-02 | 24.15 | 24.38 | 23.39 | 23.85 | -0.996% | 563,433 | -26.331% |
| 2022-04-29 | 24.95 | 25.04 | 24.06 | 24.09 | -4.329% | 794,621 | -27.065% |
| 2022-04-28 | 25.17 | 25.46 | 24.81 | 25.18 | +1.165% | 232,576 | -30.222% |
| 2022-04-27 | 25.33 | 25.48 | 24.89 | 24.89 | -1.426% | 529,125 | -29.409% |
| 2022-04-26 | 25.28 | 25.48 | 25.24 | 25.25 | -0.864% | 388,786 | -30.416% |
| 2022-04-25 | 25.54 | 25.54 | 25.17 | 25.47 | -0.157% | 289,617 | -31.017% |
| 2022-04-22 | 26.01 | 26.07 | 25.50 | 25.51 | -1.885% | 326,480 | -31.125% |
| 2022-04-21 | 25.98 | 26.12 | 25.91 | 26.00 | +0.658% | 535,723 | -32.423% |
| 2022-04-20 | 25.48 | 25.84 | 25.48 | 25.83 | +2.176% | 524,723 | -31.978% |
| 2022-04-19 | 25.14 | 25.38 | 25.14 | 25.28 | +1.080% | 291,229 | -30.498% |
| 2022-04-18 | 25.12 | 25.16 | 24.94 | 25.01 | -0.557% | 429,436 | -29.748% |
| 2022-04-14 | 25.07 | 25.27 | 24.97 | 25.15 | +0.479% | 393,776 | -30.139% |
| 2022-04-13 | 24.80 | 25.19 | 24.61 | 25.03 | +1.050% | 529,370 | -29.804% |
| 2022-04-12 | 24.55 | 24.81 | 24.31 | 24.77 | +1.516% | 632,068 | -29.067% |
| 2022-04-11 | 24.51 | 24.85 | 24.14 | 24.40 | -0.773% | 550,173 | -27.992% |
| 2022-04-08 | 24.66 | 24.84 | 24.56 | 24.59 | -1.006% | 296,044 | -28.548% |
| 2022-04-07 | 25.01 | 25.02 | 24.57 | 24.84 | -0.996% | 463,451 | -29.267% |
| 2022-04-06 | 25.11 | 25.44 | 24.97 | 25.09 | -0.239% | 534,489 | -29.972% |
| 2022-04-05 | 25.52 | 25.71 | 25.07 | 25.15 | -1.643% | 397,828 | -30.139% |
| 2022-04-04 | 25.82 | 25.82 | 25.28 | 25.57 | -1.274% | 284,779 | -31.287% |
| 2022-04-01 | 25.58 | 25.91 | 25.48 | 25.90 | +1.569% | 325,589 | -32.162% |
| 2022-03-31 | 25.68 | 25.89 | 25.49 | 25.50 | -0.430% | 406,580 | -31.098% |
| 2022-03-30 | 25.61 | 25.91 | 25.49 | 25.61 | -0.852% | 311,689 | -31.394% |
| 2022-03-29 | 25.61 | 25.91 | 25.59 | 25.83 | +1.733% | 652,392 | -31.978% |
| 2022-03-28 | 25.17 | 25.41 | 25.01 | 25.39 | +0.794% | 291,893 | -30.800% |
| 2022-03-25 | 24.93 | 25.21 | 24.90 | 25.19 | +1.205% | 441,945 | -30.250% |
| 2022-03-24 | 24.72 | 24.90 | 24.58 | 24.89 | +0.892% | 430,246 | -29.409% |
| 2022-03-23 | 24.68 | 24.82 | 24.56 | 24.67 | -0.363% | 357,551 | -28.780% |
| 2022-03-22 | 24.83 | 24.90 | 24.47 | 24.76 | -0.682% | 546,127 | -29.039% |
| 2022-03-21 | 24.82 | 25.05 | 24.73 | 24.93 | +0.403% | 605,535 | -29.523% |
| 2022-03-18 | 24.46 | 24.85 | 24.28 | 24.83 | +1.762% | 1,175,936 | -29.239% |
| 2022-03-17 | 24.04 | 24.50 | 24.02 | 24.40 | +0.577% | 314,303 | -27.992% |
| 2022-03-16 | 24.29 | 24.45 | 23.74 | 24.26 | +0.748% | 496,531 | -27.576% |
| 2022-03-15 | 24.22 | 24.38 | 23.86 | 24.08 | -0.042% | 342,728 | -27.035% |
| 2022-03-14 | 24.64 | 24.64 | 24.03 | 24.09 | -1.472% | 316,903 | -27.065% |
| 2022-03-11 | 24.82 | 24.86 | 24.29 | 24.45 | -0.852% | 365,235 | -28.139% |
| 2022-03-10 | 24.20 | 24.71 | 24.20 | 24.66 | +0.694% | 309,049 | -28.751% |
| 2022-03-09 | 24.70 | 24.80 | 24.42 | 24.49 | +0.616% | 899,033 | -28.256% |
| 2022-03-08 | 24.34 | 24.66 | 24.19 | 24.34 | +0.495% | 863,550 | -27.814% |
| 2022-03-07 | 23.95 | 24.40 | 23.69 | 24.22 | +1.765% | 781,153 | -27.457% |
| 2022-03-04 | 23.13 | 23.82 | 23.12 | 23.80 | +1.623% | 359,867 | -26.176% |
| 2022-03-03 | 23.38 | 23.42 | 23.03 | 23.42 | +0.905% | 384,568 | -24.979% |
| 2022-03-02 | 23.02 | 23.29 | 22.80 | 23.21 | +1.354% | 482,927 | -24.300% |
| 2022-03-01 | 23.37 | 23.52 | 22.67 | 22.90 | -1.969% | 647,758 | -23.275% |
| 2022-02-28 | 23.29 | 23.66 | 23.10 | 23.36 | -0.722% | 711,163 | -24.786% |
| 2022-02-25 | 23.20 | 23.58 | 23.11 | 23.53 | +2.171% | 476,184 | -25.329% |
| 2022-02-24 | 22.42 | 23.10 | 22.23 | 23.03 | +1.633% | 749,642 | -23.708% |
| 2022-02-23 | 23.52 | 23.68 | 22.58 | 22.66 | -2.872% | 584,251 | -22.462% |
| 2022-02-22 | 23.34 | 23.60 | 23.01 | 23.33 | -0.554% | 780,327 | -24.689% |
| 2022-02-18 | 23.92 | 24.15 | 23.28 | 23.46 | -3.931% | 1,337,341 | -25.107% |
| 2022-02-17 | 24.42 | 24.46 | 24.06 | 24.42 | -0.489% | 492,479 | -28.051% |
| 2022-02-16 | 24.35 | 24.65 | 24.18 | 24.54 | +1.531% | 505,274 | -28.403% |
| 2022-02-15 | 23.61 | 24.23 | 23.60 | 24.17 | +3.070% | 566,194 | -27.307% |
| 2022-02-14 | 23.91 | 24.06 | 23.40 | 23.45 | -1.677% | 876,843 | -25.075% |
| 2022-02-11 | 23.75 | 24.07 | 23.61 | 23.85 | +0.168% | 592,234 | -26.331% |
| 2022-02-10 | 23.82 | 24.21 | 23.64 | 23.81 | -1.285% | 685,771 | -26.207% |
| 2022-02-09 | 23.88 | 24.13 | 23.88 | 24.12 | +1.772% | 676,042 | -27.156% |
| 2022-02-08 | 23.96 | 24.09 | 23.69 | 23.70 | -1.126% | 559,091 | -25.865% |
| 2022-02-07 | 24.14 | 24.36 | 23.87 | 23.97 | -1.155% | 566,319 | -26.700% |
| 2022-02-04 | 24.32 | 24.51 | 23.98 | 24.25 | -0.777% | 454,499 | -27.546% |
| 2022-02-03 | 24.54 | 24.87 | 24.41 | 24.44 | -0.852% | 525,539 | -28.110% |
| 2022-02-02 | 24.65 | 24.77 | 24.41 | 24.65 | -0.122% | 789,439 | -28.722% |
| 2022-02-01 | 24.58 | 24.84 | 24.33 | 24.68 | +0.244% | 1,002,360 | -28.809% |
| 2022-01-31 | 24.39 | 24.68 | 24.20 | 24.62 | +0.244% | 721,200 | -28.635% |
| 2022-01-28 | 24.06 | 24.57 | 23.65 | 24.56 | +2.248% | 521,289 | -28.461% |
| 2022-01-27 | 24.54 | 24.71 | 23.84 | 24.02 | -1.718% | 523,766 | -26.853% |
| 2022-01-26 | 25.00 | 25.16 | 24.34 | 24.44 | -1.332% | 355,694 | -28.110% |
| 2022-01-25 | 24.61 | 24.93 | 24.40 | 24.77 | -0.642% | 887,913 | -29.067% |
| 2022-01-24 | 24.67 | 25.06 | 24.26 | 24.93 | +0.524% | 956,079 | -29.523% |
| 2022-01-21 | 24.76 | 25.29 | 24.62 | 24.80 | +0.243% | 783,813 | -29.153% |
| 2022-01-20 | 25.23 | 25.55 | 24.73 | 24.74 | -2.213% | 462,943 | -28.981% |
| 2022-01-19 | 25.95 | 25.97 | 25.25 | 25.30 | -2.430% | 587,882 | -30.553% |
| 2022-01-18 | 26.30 | 26.40 | 25.89 | 25.93 | -1.669% | 391,752 | -32.241% |
| 2022-01-14 | 26.25 | 26.43 | 26.02 | 26.37 | +0.381% | 473,453 | -33.371% |
| 2022-01-13 | 26.01 | 26.38 | 26.00 | 26.27 | +1.429% | 450,635 | -33.118% |
| 2022-01-12 | 25.66 | 25.98 | 25.47 | 25.90 | +0.427% | 548,695 | -32.162% |
| 2022-01-11 | 25.70 | 25.97 | 25.41 | 25.79 | +0.194% | 1,169,071 | -31.873% |
| 2022-01-10 | 26.47 | 26.54 | 25.64 | 25.74 | -3.197% | 1,059,366 | -31.740% |
| 2022-01-07 | 26.56 | 26.73 | 26.47 | 26.59 | -0.300% | 1,185,129 | -33.923% |
| 2022-01-06 | 26.51 | 26.79 | 26.50 | 26.67 | +0.832% | 1,052,834 | -34.121% |
| 2022-01-05 | 26.50 | 26.63 | 26.31 | 26.45 | -0.414% | 868,636 | -33.573% |
| 2022-01-04 | 26.10 | 26.73 | 26.04 | 26.56 | +1.723% | 630,268 | -33.848% |
| 2022-01-03 | 25.91 | 26.20 | 25.74 | 26.11 | +1.006% | 519,893 | -32.708% |
| 2021-12-31 | 25.74 | 26.11 | 25.57 | 25.85 | +0.272% | 491,159 | -32.031% |
| 2021-12-30 | 25.89 | 26.09 | 25.78 | 25.78 | -0.155% | 362,863 | -31.846% |
| 2021-12-29 | 25.70 | 25.89 | 25.55 | 25.82 | +0.584% | 319,703 | -31.952% |
| 2021-12-28 | 25.71 | 25.91 | 25.44 | 25.67 | -0.349% | 359,742 | -31.554% |
| 2021-12-27 | 25.30 | 25.80 | 25.24 | 25.76 | +1.417% | 400,781 | -31.793% |
| 2021-12-23 | 25.52 | 25.70 | 25.36 | 25.40 | -0.470% | 293,792 | -30.827% |
| 2021-12-22 | 25.20 | 25.56 | 25.20 | 25.52 | +0.909% | 391,711 | -31.152% |
| 2021-12-21 | 25.24 | 25.66 | 25.11 | 25.29 | +0.198% | 381,423 | -30.526% |
| 2021-12-20 | 25.09 | 25.35 | 24.62 | 25.24 | -0.158% | 574,778 | -30.388% |
| 2021-12-17 | 25.55 | 25.75 | 25.28 | 25.28 | -1.173% | 2,653,880 | -30.498% |
| 2021-12-16 | 25.83 | 25.89 | 25.31 | 25.58 | -0.622% | 544,641 | -31.314% |
| 2021-12-15 | 25.32 | 25.77 | 25.14 | 25.74 | +1.739% | 666,675 | -31.740% |
| 2021-12-14 | 25.50 | 25.57 | 25.20 | 25.30 | -0.745% | 751,095 | -30.553% |
| 2021-12-13 | 25.39 | 25.73 | 24.92 | 25.49 | +0.433% | 580,357 | -31.071% |
| 2021-12-10 | 25.46 | 25.46 | 25.25 | 25.38 | -0.157% | 463,546 | -30.772% |
| 2021-12-09 | 25.50 | 25.53 | 25.32 | 25.42 | -1.320% | 403,453 | -30.881% |
| 2021-12-08 | 25.57 | 25.89 | 25.44 | 25.76 | +0.664% | 303,933 | -31.793% |
| 2021-12-07 | 25.85 | 25.85 | 25.47 | 25.59 | -0.428% | 281,139 | -31.340% |
| 2021-12-06 | 25.52 | 26.08 | 25.50 | 25.70 | +1.501% | 511,749 | -31.634% |
| 2021-12-03 | 25.37 | 25.61 | 25.06 | 25.32 | 0.000% | 533,302 | -30.608% |
| 2021-12-02 | 24.87 | 25.59 | 24.84 | 25.32 | +2.262% | 448,832 | -30.608% |
| 2021-12-01 | 25.61 | 25.76 | 24.75 | 24.76 | -1.746% | 584,674 | -29.039% |
| 2021-11-30 | 25.31 | 25.49 | 25.13 | 25.20 | -1.601% | 677,712 | -30.278% |
| 2021-11-29 | 25.69 | 25.83 | 25.30 | 25.61 | +0.629% | 696,141 | -31.394% |
| 2021-11-26 | 25.26 | 25.67 | 25.07 | 25.45 | -2.002% | 515,415 | -30.963% |
| 2021-11-24 | 25.60 | 26.00 | 25.51 | 25.97 | +1.445% | 231,600 | -32.345% |
| 2021-11-23 | 25.69 | 25.85 | 25.59 | 25.60 | -0.156% | 253,563 | -31.367% |
| 2021-11-22 | 25.66 | 26.14 | 25.35 | 25.64 | -0.311% | 312,541 | -31.474% |
| 2021-11-19 | 25.78 | 25.85 | 25.51 | 25.72 | -1.077% | 267,050 | -31.687% |
| 2021-11-18 | 25.78 | 26.01 | 25.60 | 26.00 | +1.089% | 437,719 | -32.423% |
| 2021-11-17 | 25.42 | 25.73 | 25.23 | 25.72 | +0.705% | 377,741 | -31.687% |
| 2021-11-16 | 25.88 | 25.88 | 25.53 | 25.54 | -1.466% | 327,565 | -31.206% |
| 2021-11-15 | 25.57 | 25.97 | 25.53 | 25.92 | +1.767% | 344,533 | -32.215% |
| 2021-11-12 | 25.68 | 25.77 | 25.40 | 25.47 | -0.702% | 294,287 | -31.017% |
| 2021-11-11 | 25.81 | 25.81 | 25.57 | 25.65 | -0.658% | 326,510 | -31.501% |
| 2021-11-10 | 25.74 | 26.05 | 25.74 | 25.82 | -0.270% | 330,007 | -31.952% |
| 2021-11-09 | 25.81 | 25.99 | 25.75 | 25.89 | +0.310% | 293,187 | -32.136% |
| 2021-11-08 | 26.07 | 26.07 | 25.65 | 25.81 | -0.693% | 332,907 | -31.926% |
| 2021-11-05 | 25.90 | 26.42 | 25.85 | 25.99 | +1.802% | 549,994 | -32.397% |
| 2021-11-04 | 25.89 | 26.03 | 25.36 | 25.53 | -1.390% | 470,146 | -31.179% |
| 2021-11-03 | 25.27 | 26.11 | 25.27 | 25.89 | +2.009% | 583,745 | -32.136% |
| 2021-11-02 | 25.69 | 25.76 | 25.30 | 25.38 | -0.392% | 500,934 | -30.772% |
| 2021-11-01 | 25.36 | 25.72 | 25.17 | 25.48 | +0.513% | 800,206 | -31.044% |
| 2021-10-29 | 25.25 | 25.95 | 25.25 | 25.35 | -1.092% | 664,198 | -30.690% |
| 2021-10-28 | 25.35 | 25.64 | 25.22 | 25.63 | +1.505% | 292,191 | -31.448% |
| 2021-10-27 | 25.15 | 25.37 | 24.98 | 25.25 | +0.398% | 651,547 | -30.416% |
| 2021-10-26 | 25.05 | 25.39 | 24.83 | 25.15 | +0.159% | 537,577 | -30.139% |
| 2021-10-25 | 25.22 | 25.25 | 24.97 | 25.11 | -0.436% | 372,810 | -30.028% |
| 2021-10-22 | 25.25 | 25.36 | 25.13 | 25.22 | -0.040% | 390,298 | -30.333% |
| 2021-10-21 | 25.56 | 25.74 | 25.10 | 25.23 | -1.368% | 408,195 | -30.361% |
| 2021-10-20 | 25.30 | 25.66 | 25.15 | 25.58 | +1.387% | 505,099 | -31.314% |
| 2021-10-19 | 25.46 | 25.47 | 25.21 | 25.23 | -0.864% | 235,493 | -30.361% |
| 2021-10-18 | 25.40 | 25.60 | 25.23 | 25.45 | -0.313% | 435,919 | -30.963% |
| 2021-10-15 | 26.11 | 26.15 | 25.50 | 25.53 | -1.238% | 399,134 | -31.179% |
| 2021-10-14 | 25.91 | 26.18 | 25.82 | 25.85 | +0.545% | 344,706 | -32.031% |
| 2021-10-13 | 25.52 | 25.72 | 25.20 | 25.71 | +0.508% | 326,047 | -31.661% |
| 2021-10-12 | 25.43 | 25.82 | 25.34 | 25.58 | +0.669% | 362,317 | -31.314% |
| 2021-10-11 | 25.40 | 25.50 | 25.24 | 25.41 | -0.079% | 476,626 | -30.854% |
| 2021-10-08 | 25.58 | 25.69 | 25.43 | 25.43 | -0.586% | 246,974 | -30.908% |
| 2021-10-07 | 25.89 | 26.03 | 25.51 | 25.58 | -1.006% | 435,124 | -31.314% |
| 2021-10-06 | 25.51 | 25.86 | 25.04 | 25.84 | +0.701% | 382,680 | -32.005% |
| 2021-10-05 | 25.75 | 25.75 | 25.35 | 25.66 | -0.233% | 449,324 | -31.528% |
| 2021-10-04 | 25.59 | 25.77 | 25.52 | 25.72 | +0.626% | 328,757 | -31.687% |
| 2021-10-01 | 24.97 | 25.80 | 24.96 | 25.56 | +3.273% | 557,738 | -31.260% |
| 2021-09-30 | 25.38 | 25.43 | 24.71 | 24.75 | -1.747% | 304,126 | -29.010% |
| 2021-09-29 | 24.86 | 25.41 | 24.86 | 25.19 | +1.409% | 332,920 | -30.250% |
| 2021-09-28 | 24.81 | 24.98 | 24.55 | 24.84 | -0.201% | 271,843 | -29.267% |
| 2021-09-27 | 25.08 | 25.43 | 24.89 | 24.89 | -0.758% | 479,063 | -29.409% |
| 2021-09-24 | 25.09 | 25.33 | 25.06 | 25.08 | -0.595% | 400,680 | -29.944% |
| 2021-09-23 | 24.98 | 25.47 | 24.98 | 25.23 | +0.799% | 297,400 | -30.361% |
| 2021-09-22 | 24.83 | 25.21 | 24.81 | 25.03 | +1.172% | 316,037 | -29.804% |
| 2021-09-21 | 25.17 | 25.29 | 24.70 | 24.74 | -1.591% | 688,646 | -28.981% |
| 2021-09-20 | 25.01 | 25.22 | 24.71 | 25.14 | -0.436% | 454,344 | -30.111% |
| 2021-09-17 | 25.67 | 25.76 | 25.18 | 25.25 | -0.903% | 1,569,098 | -30.416% |
| 2021-09-16 | 25.63 | 25.72 | 25.43 | 25.48 | -0.546% | 384,239 | -31.044% |
| 2021-09-15 | 25.59 | 25.77 | 25.46 | 25.62 | +0.235% | 441,761 | -31.421% |
| 2021-09-14 | 25.52 | 25.57 | 25.29 | 25.56 | +1.188% | 422,765 | -31.260% |
| 2021-09-13 | 25.15 | 25.40 | 25.02 | 25.26 | +1.121% | 515,378 | -30.443% |
| 2021-09-10 | 25.40 | 25.42 | 24.92 | 24.98 | -0.873% | 538,585 | -29.664% |
| 2021-09-09 | 25.52 | 25.71 | 25.20 | 25.20 | -1.716% | 613,152 | -30.278% |
| 2021-09-08 | 25.47 | 25.83 | 25.47 | 25.64 | +0.117% | 330,438 | -31.474% |
| 2021-09-07 | 25.68 | 25.78 | 25.48 | 25.61 | +0.078% | 467,405 | -31.394% |
| 2021-09-03 | 25.53 | 25.61 | 25.23 | 25.59 | +0.078% | 366,367 | -31.340% |
| 2021-09-02 | 25.55 | 25.67 | 25.26 | 25.57 | +0.551% | 582,406 | -31.287% |
| 2021-09-01 | 25.20 | 25.52 | 25.05 | 25.43 | +1.154% | 427,258 | -30.908% |
| 2021-08-31 | 24.75 | 25.16 | 24.68 | 25.14 | +1.167% | 641,661 | -30.111% |
| 2021-08-30 | 24.97 | 25.06 | 24.57 | 24.85 | -0.321% | 416,816 | -29.296% |
| 2021-08-27 | 24.49 | 25.14 | 24.35 | 24.93 | +2.256% | 434,601 | -29.523% |
| 2021-08-26 | 24.59 | 24.85 | 24.30 | 24.38 | -0.490% | 594,696 | -27.933% |
| 2021-08-25 | 24.32 | 24.70 | 24.05 | 24.50 | +1.282% | 574,555 | -28.286% |
| 2021-08-24 | 24.48 | 24.51 | 24.00 | 24.19 | -1.185% | 420,292 | -27.367% |
| 2021-08-23 | 24.68 | 24.72 | 24.32 | 24.48 | -0.285% | 382,580 | -28.227% |
| 2021-08-20 | 24.26 | 24.63 | 24.00 | 24.55 | +0.987% | 893,070 | -28.432% |
| 2021-08-19 | 24.07 | 24.41 | 24.05 | 24.31 | +0.330% | 410,565 | -27.725% |
| 2021-08-18 | 24.28 | 24.46 | 24.09 | 24.23 | -0.615% | 389,250 | -27.487% |
| 2021-08-17 | 24.31 | 24.53 | 24.02 | 24.38 | -0.692% | 418,319 | -27.933% |
| 2021-08-16 | 24.57 | 24.91 | 24.45 | 24.55 | -0.122% | 603,144 | -28.432% |
| 2021-08-13 | 24.34 | 24.59 | 24.09 | 24.58 | +1.277% | 458,266 | -28.519% |
| 2021-08-12 | 24.14 | 24.30 | 24.00 | 24.27 | +0.497% | 433,817 | -27.606% |
| 2021-08-11 | 23.80 | 24.22 | 23.57 | 24.15 | +1.985% | 589,351 | -27.246% |
| 2021-08-10 | 23.49 | 23.79 | 23.47 | 23.68 | +0.809% | 393,126 | -25.802% |
| 2021-08-09 | 23.89 | 23.89 | 23.48 | 23.49 | -2.125% | 286,905 | -25.202% |
| 2021-08-06 | 23.80 | 24.09 | 23.75 | 24.00 | +1.523% | 324,903 | -26.792% |
| 2021-08-05 | 23.61 | 23.84 | 23.51 | 23.64 | +1.112% | 295,731 | -25.677% |
| 2021-08-04 | 23.50 | 23.67 | 23.18 | 23.38 | -0.848% | 504,736 | -24.850% |
| 2021-08-03 | 23.92 | 24.06 | 23.54 | 23.58 | -1.750% | 619,004 | -25.488% |
| 2021-08-02 | 24.25 | 24.63 | 23.89 | 24.00 | -1.194% | 571,029 | -26.792% |
| 2021-07-30 | 24.60 | 24.96 | 24.15 | 24.29 | -1.620% | 957,980 | -27.666% |
| 2021-07-29 | 24.59 | 24.99 | 24.53 | 24.69 | +1.064% | 315,434 | -28.838% |
| 2021-07-28 | 24.72 | 24.84 | 24.39 | 24.43 | -0.973% | 348,244 | -28.080% |
| 2021-07-27 | 24.72 | 24.83 | 24.45 | 24.67 | -0.243% | 399,011 | -28.780% |
| 2021-07-26 | 24.66 | 25.01 | 24.50 | 24.73 | +0.365% | 427,905 | -28.953% |
| 2021-07-23 | 24.60 | 24.71 | 24.30 | 24.64 | +0.777% | 412,195 | -28.693% |
| 2021-07-22 | 24.92 | 24.98 | 24.30 | 24.45 | -2.122% | 522,710 | -28.139% |
| 2021-07-21 | 24.98 | 25.39 | 24.88 | 24.98 | +0.889% | 596,757 | -29.664% |
| 2021-07-20 | 24.01 | 24.95 | 23.89 | 24.76 | +3.859% | 633,226 | -29.039% |
| 2021-07-19 | 24.27 | 24.47 | 23.65 | 23.84 | -3.286% | 672,360 | -26.300% |
| 2021-07-16 | 24.87 | 24.91 | 24.56 | 24.65 | -0.364% | 401,657 | -28.722% |
| 2021-07-15 | 24.60 | 24.82 | 24.51 | 24.74 | +0.610% | 625,498 | -28.981% |
| 2021-07-14 | 24.50 | 24.71 | 24.37 | 24.59 | +0.737% | 513,977 | -28.548% |
| 2021-07-13 | 24.57 | 24.63 | 24.23 | 24.41 | -1.134% | 548,351 | -28.021% |
| 2021-07-12 | 24.44 | 24.84 | 24.30 | 24.69 | +1.106% | 682,174 | -28.838% |
| 2021-07-09 | 24.01 | 24.45 | 23.97 | 24.42 | +2.864% | 1,027,353 | -28.051% |
| 2021-07-08 | 23.60 | 23.91 | 23.49 | 23.74 | -0.126% | 959,062 | -25.990% |
| 2021-07-07 | 23.54 | 23.79 | 23.32 | 23.77 | +0.806% | 767,300 | -26.083% |
| 2021-07-06 | 23.36 | 23.63 | 22.99 | 23.58 | +1.115% | 586,735 | -25.488% |
| 2021-07-02 | 23.41 | 23.50 | 23.23 | 23.32 | -0.128% | 405,052 | -24.657% |
| 2021-07-01 | 23.07 | 23.49 | 23.01 | 23.35 | +1.522% | 806,862 | -24.754% |
| 2021-06-30 | 22.70 | 23.07 | 22.70 | 23.00 | +0.966% | 746,196 | -23.609% |
| 2021-06-29 | 23.07 | 23.07 | 22.75 | 22.78 | -1.128% | 479,022 | -22.871% |
| 2021-06-28 | 23.48 | 23.48 | 22.61 | 23.04 | -2.456% | 1,152,140 | -23.741% |
| 2021-06-25 | 23.09 | 23.62 | 23.01 | 23.62 | +1.810% | 2,032,069 | -25.614% |
| 2021-06-24 | 22.87 | 23.42 | 22.81 | 23.20 | +1.222% | 1,319,456 | -24.267% |
| 2021-06-23 | 22.56 | 22.97 | 22.46 | 22.92 | +1.596% | 1,733,059 | -23.342% |
| 2021-06-22 | 22.57 | 22.73 | 22.24 | 22.56 | -2.126% | 1,359,011 | -22.119% |
| 2021-06-21 | 22.93 | 23.21 | 22.78 | 23.05 | +0.919% | 1,278,440 | -23.774% |
| 2021-06-18 | 23.45 | 23.74 | 22.76 | 22.84 | -2.891% | 2,253,198 | -23.074% |
| 2021-06-17 | 23.84 | 23.84 | 22.76 | 23.52 | -1.590% | 1,781,756 | -25.298% |
| 2021-06-16 | 25.00 | 25.04 | 23.84 | 23.90 | -4.743% | 1,449,397 | -26.485% |
| 2021-06-15 | 26.25 | 26.25 | 24.80 | 25.09 | -6.485% | 2,612,812 | -29.972% |
| 2021-06-14 | 26.84 | 26.92 | 26.73 | 26.83 | -0.074% | 492,414 | -34.514% |
| 2021-06-11 | 26.51 | 26.88 | 26.39 | 26.85 | +1.321% | 496,890 | -34.562% |
| 2021-06-10 | 26.99 | 27.01 | 26.30 | 26.50 | -1.670% | 988,846 | -33.698% |
| 2021-06-09 | 26.84 | 27.05 | 26.75 | 26.95 | +1.316% | 798,297 | -34.805% |
| 2021-06-08 | 25.86 | 26.60 | 25.71 | 26.60 | +2.822% | 1,048,626 | -33.947% |
| 2021-06-07 | 24.49 | 25.99 | 24.49 | 25.87 | +5.678% | 1,029,791 | -32.083% |
| 2021-06-04 | 24.87 | 24.87 | 24.45 | 24.48 | -1.171% | 238,757 | -28.227% |
| 2021-06-03 | 24.70 | 24.78 | 24.50 | 24.77 | +0.202% | 647,730 | -29.067% |
| 2021-06-02 | 24.57 | 24.74 | 24.37 | 24.72 | +1.229% | 387,375 | -28.924% |
| 2021-06-01 | 23.70 | 24.48 | 23.65 | 24.42 | +3.256% | 500,052 | -28.051% |
| 2021-05-28 | 23.65 | 23.74 | 23.57 | 23.65 | +0.297% | 311,288 | -25.708% |
| 2021-05-27 | 23.72 | 23.78 | 23.52 | 23.58 | +0.085% | 549,031 | -25.488% |
| 2021-05-26 | 23.23 | 23.64 | 23.14 | 23.56 | +1.421% | 429,754 | -25.424% |
| 2021-05-25 | 23.39 | 23.52 | 23.19 | 23.23 | -0.343% | 530,018 | -24.365% |
| 2021-05-24 | 23.25 | 23.41 | 23.18 | 23.31 | +0.822% | 407,998 | -24.625% |
| 2021-05-21 | 23.09 | 23.25 | 22.99 | 23.12 | +0.697% | 379,050 | -24.005% |
| 2021-05-20 | 22.80 | 22.98 | 22.61 | 22.96 | +0.658% | 436,462 | -23.476% |
| 2021-05-19 | 22.73 | 22.82 | 22.33 | 22.81 | -0.610% | 385,115 | -22.972% |
| 2021-05-18 | 22.80 | 23.11 | 22.72 | 22.95 | +0.746% | 438,201 | -23.442% |
| 2021-05-17 | 22.72 | 22.87 | 22.63 | 22.78 | -0.132% | 340,467 | -22.871% |
| 2021-05-14 | 22.83 | 22.96 | 22.72 | 22.81 | +0.396% | 386,754 | -22.972% |
| 2021-05-13 | 22.44 | 22.87 | 22.43 | 22.72 | +1.338% | 914,083 | -22.667% |
| 2021-05-12 | 22.76 | 22.94 | 22.34 | 22.42 | -1.968% | 496,941 | -21.632% |
| 2021-05-11 | 23.22 | 23.22 | 22.67 | 22.87 | -2.307% | 433,918 | -23.174% |
| 2021-05-10 | 23.74 | 23.97 | 23.40 | 23.41 | -1.265% | 580,041 | -24.947% |
| 2021-05-07 | 23.33 | 23.73 | 23.24 | 23.71 | +0.894% | 616,205 | -25.896% |
| 2021-05-06 | 23.04 | 23.57 | 22.92 | 23.50 | +2.174% | 622,961 | -25.234% |
| 2021-05-05 | 23.24 | 23.16 | 22.92 | 23.00 | -1.457% | 515,733 | -23.609% |
| 2021-05-04 | 23.23 | 23.41 | 23.16 | 23.34 | 0.000% | 420,275 | -24.722% |