Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Arcosa Inc (ACA) Historical Prices: Free Download & Interactive Data Table 2025

ACA Historical Prices

Summary

Key Stock Metrics

68.11

(April 7, 2025)

52-Week Low

113.43

(November 25, 2024)

52-Week High

113.43

(November 25, 2024)

All-Time High

95.21

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-11-01 22.20 30.50 22.20 27.50 3223835
2018-11-02 27.80 28.57 27.22 28.57 9835685
2018-11-05 28.39 30.07 28.07 29.13 1963482
2018-11-06 29.21 29.50 28.33 28.33 1883371
2018-11-07 28.45 30.36 27.57 29.49 1640235
2018-11-08 29.50 34.92 29.28 32.93 2718917
2018-11-09 32.89 33.51 31.55 32.58 1394172
2018-11-12 32.60 32.60 30.05 30.31 586352
2018-11-13 31.18 31.60 30.50 30.88 854790
2018-11-14 30.53 31.84 30.31 30.85 766600
2018-11-15 30.31 31.74 30.31 31.33 529069
2018-11-16 31.80 31.80 30.72 31.30 583164
2018-11-19 31.30 32.25 30.10 30.30 340593
2018-11-20 29.88 30.00 28.46 29.60 531264
2018-11-21 29.72 29.94 28.71 28.79 132252
2018-11-23 28.74 28.78 27.58 27.80 142207
2018-11-26 28.42 28.86 26.98 27.18 446765
2018-11-27 27.53 28.26 26.98 27.82 319602
2018-11-28 27.65 28.00 26.76 27.85 399833
2018-11-29 27.92 28.26 26.00 26.27 382796
2018-11-30 26.01 27.64 26.01 27.34 428760
2018-12-03 28.00 29.82 27.28 29.33 486195
2018-12-04 29.12 29.39 26.76 26.82 339676
2018-12-06 26.39 27.37 26.20 26.52 458483
2018-12-07 28.02 28.81 26.30 26.33 396166
2018-12-10 25.86 26.44 25.00 25.12 519036
2018-12-11 25.52 25.65 23.97 23.97 417932
2018-12-12 24.08 24.64 23.40 24.51 649037
2018-12-13 24.94 25.15 24.49 24.77 546462
2018-12-14 24.60 25.17 24.21 24.37 533341
2018-12-17 24.30 24.31 23.65 23.75 541523
2018-12-18 23.80 24.22 23.11 23.27 469974
2018-12-19 23.24 24.15 22.99 23.12 651344
2018-12-20 23.07 24.69 22.94 24.46 697516
2018-12-21 24.43 24.70 23.63 24.49 1197512
2018-12-24 24.49 24.83 24.40 24.70 180906
2018-12-26 24.63 26.00 24.63 25.72 222593
2018-12-27 25.48 26.48 24.38 26.46 481455
2018-12-28 26.54 27.88 26.38 27.45 226297
2018-12-31 27.62 28.16 26.91 27.69 207891
2019-01-02 27.48 28.27 26.57 28.26 334501
2019-01-03 28.05 28.60 27.96 28.28 309589
2019-01-04 28.50 29.35 28.39 29.01 223007
2019-01-07 29.00 30.51 28.63 30.45 723557
2019-01-08 30.79 31.00 29.99 30.22 598217
2019-01-09 30.17 30.17 29.22 29.25 198685
2019-01-10 29.11 29.55 28.52 28.71 134583
2019-01-11 28.44 29.36 28.25 29.23 192391
2019-01-14 29.19 30.25 29.19 29.66 145228
2019-01-15 29.60 29.87 28.29 29.57 209888
2019-01-16 29.39 30.02 29.24 29.66 229852
2019-01-17 29.41 29.87 29.36 29.78 262112
2019-01-18 29.97 30.24 29.40 29.81 459327
2019-01-22 29.36 29.61 28.75 29.00 343809
2019-01-23 29.17 29.24 28.18 28.67 167234
2019-01-24 28.66 29.25 28.64 29.00 268268
2019-01-25 29.14 29.62 28.78 29.35 255743
2019-01-28 28.98 29.07 28.37 28.53 284584
2019-01-29 28.67 29.48 28.59 29.12 137556
2019-01-30 29.29 29.68 28.22 29.06 147966
2019-01-31 28.97 29.91 28.93 29.43 291225
2019-02-01 29.39 29.65 28.76 29.00 96396
2019-02-04 28.94 29.53 28.70 29.50 132842
2019-02-05 29.61 30.10 29.00 29.63 228515
2019-02-06 29.52 29.65 29.07 29.36 209047
2019-02-07 29.36 29.90 29.12 29.42 209449
2019-02-08 29.41 29.71 28.95 29.53 93601
2019-02-11 29.49 29.65 29.31 29.60 145187
2019-02-12 29.74 31.58 29.66 29.93 460805
2019-02-13 29.81 30.46 28.51 29.75 260331
2019-02-14 29.69 30.58 29.59 30.39 282030
2019-02-15 30.50 31.60 30.24 31.46 374597
2019-02-19 31.32 32.50 30.80 31.59 321624
2019-02-20 31.65 32.38 31.37 32.21 413304
2019-02-21 32.13 32.18 31.11 31.52 265822
2019-02-22 31.57 31.78 30.96 31.00 221333
2019-02-25 31.17 31.64 31.02 31.42 315913
2019-02-26 31.48 32.23 30.96 31.55 179607
2019-02-27 31.49 31.93 31.31 31.89 145851
2019-02-28 33.65 34.99 32.81 33.49 485917
2019-03-01 33.61 34.39 32.80 33.93 313986
2019-03-04 34.16 34.93 33.70 34.88 361863
2019-03-05 35.00 35.15 34.25 34.65 351599
2019-03-06 34.77 34.80 34.14 34.20 176333
2019-03-07 34.12 34.28 33.06 33.20 400704
2019-03-08 33.06 33.94 32.27 33.72 120649
2019-03-11 33.65 34.29 33.57 34.10 133445
2019-03-12 34.17 34.63 33.61 33.93 116450
2019-03-13 34.03 34.33 32.93 32.95 372747
2019-03-14 32.95 33.27 31.70 32.10 315953
2019-03-15 32.32 32.88 31.55 31.93 1034350
2019-03-18 31.67 32.28 31.45 31.52 364697
2019-03-19 31.50 31.69 29.83 29.96 511327
2019-03-20 30.00 30.65 28.91 29.89 449670
2019-03-21 29.77 30.40 29.73 29.74 537960
2019-03-22 29.93 30.78 29.00 29.04 385307
2019-03-25 29.14 29.81 28.34 28.84 658394
2019-03-26 28.94 29.68 28.94 29.25 459353
2019-03-27 29.24 29.53 28.34 28.76 468889
2019-03-28 28.89 30.57 28.89 29.75 435627
2019-03-29 29.77 30.84 29.70 30.55 401519
2019-04-01 30.80 31.98 30.48 30.72 312345
2019-04-02 30.71 31.49 30.06 30.90 151269
2019-04-03 31.16 32.25 31.16 31.51 364945
2019-04-04 31.48 32.31 31.46 31.59 229816
2019-04-05 31.54 31.68 30.92 31.30 155185
2019-04-08 31.27 31.59 30.95 31.11 106403
2019-04-09 30.84 31.06 30.58 30.82 132822
2019-04-10 30.73 31.17 30.44 30.87 179356
2019-04-11 30.85 31.09 30.67 30.82 110672
2019-04-12 30.93 31.48 30.25 30.60 124324
2019-04-15 30.49 31.01 30.40 30.71 81206
2019-04-16 30.71 30.92 30.36 30.53 85122
2019-04-17 30.49 30.73 30.11 30.25 182923
2019-04-18 30.27 30.27 29.52 29.91 324796
2019-04-22 29.72 31.06 29.45 30.96 363091
2019-04-23 30.84 31.53 30.77 30.81 872201
2019-04-24 30.81 31.55 30.71 31.06 202313
2019-04-25 30.89 30.93 30.02 30.59 99716
2019-04-26 30.45 31.17 30.29 30.86 94740
2019-04-29 30.81 31.20 30.58 30.87 90832
2019-04-30 30.84 31.42 30.69 31.13 243094
2019-05-01 31.09 31.71 30.77 31.02 413838
2019-05-02 30.80 30.99 29.75 30.29 291872
2019-05-03 33.59 38.65 32.50 37.43 1383274
2019-05-06 36.19 38.00 36.10 37.62 624288
2019-05-07 37.13 37.13 36.03 36.60 338713
2019-05-08 36.56 36.60 36.01 36.29 238867
2019-05-09 35.92 36.35 35.13 36.06 159248
2019-05-10 35.63 35.91 35.20 35.88 174012
2019-05-13 35.17 35.94 35.12 35.61 216756
2019-05-14 35.48 36.45 35.42 36.11 303250
2019-05-15 35.80 37.06 35.74 36.16 159690
2019-05-16 36.10 36.98 36.09 36.27 123797
2019-05-17 35.80 36.23 35.24 35.58 388480
2019-05-20 35.40 35.90 34.90 35.39 458987
2019-05-21 35.56 36.53 35.36 36.37 465678
2019-05-22 36.08 36.69 35.75 36.03 293577
2019-05-23 35.64 35.75 34.75 35.38 252498
2019-05-24 35.36 36.00 34.27 34.42 395375
2019-05-28 34.36 34.90 34.26 34.55 202618
2019-05-29 34.23 34.71 33.69 34.24 135776
2019-05-30 34.26 35.67 34.26 35.00 247038
2019-05-31 34.59 34.66 33.66 33.89 303250
2019-06-03 33.87 34.85 33.61 34.63 341958
2019-06-04 35.00 35.71 34.29 35.52 237696
2019-06-05 35.51 36.63 35.23 36.20 364329
2019-06-06 36.24 37.42 36.05 37.06 434430
2019-06-07 37.24 39.14 37.15 38.34 758164
2019-06-10 38.48 39.74 38.40 38.69 686977
2019-06-11 39.06 39.06 36.72 36.86 284911
2019-06-12 36.95 37.46 35.64 35.98 1141396
2019-06-13 36.18 37.09 36.02 37.00 516804
2019-06-14 37.02 37.05 36.32 36.34 333773
2019-06-17 36.55 36.92 35.44 35.46 406024
2019-06-18 35.76 36.68 35.76 36.21 349651
2019-06-19 36.24 36.38 35.66 36.03 501703
2019-06-20 36.59 37.20 36.05 36.39 451012
2019-06-21 36.41 37.24 36.13 36.57 751652
2019-06-24 36.56 37.00 35.88 36.35 310972
2019-06-25 36.19 36.54 35.61 35.90 372084
2019-06-26 35.93 36.84 35.93 36.50 582271
2019-06-27 36.48 37.85 36.48 36.98 472427
2019-06-28 37.06 37.93 36.88 37.63 5585962
2019-07-01 38.15 38.68 37.25 37.68 422298
2019-07-02 37.71 38.10 37.46 37.88 415168
2019-07-03 37.97 38.03 36.29 36.39 219168
2019-07-05 36.26 37.48 36.26 37.29 360875
2019-07-08 37.10 37.76 36.54 37.31 603912
2019-07-09 37.21 37.64 36.83 37.13 529577
2019-07-10 37.24 37.34 36.02 36.41 908583
2019-07-11 36.45 36.69 35.87 36.64 292804
2019-07-12 36.68 36.80 36.03 36.03 222031
2019-07-15 36.03 36.12 35.13 35.50 237632
2019-07-16 35.49 36.83 35.44 36.66 282607
2019-07-17 36.41 36.92 36.28 36.68 224316
2019-07-18 36.56 36.80 36.01 36.72 249094
2019-07-19 36.62 37.02 36.41 36.44 328438
2019-07-22 36.34 36.60 35.51 35.74 204622
2019-07-23 35.88 36.85 35.87 36.75 195808
2019-07-24 36.45 37.72 36.45 37.35 214213
2019-07-25 37.29 37.90 36.16 36.30 161253
2019-07-26 36.39 36.82 36.17 36.45 350043
2019-07-29 36.37 36.58 35.47 35.71 337445
2019-07-30 35.50 37.30 35.50 37.26 502153
2019-07-31 37.22 37.99 37.22 37.50 497325
2019-08-01 37.32 37.35 35.68 35.83 263127
2019-08-02 36.00 36.78 34.55 35.16 840057
2019-08-05 34.70 35.00 33.50 34.39 639618
2019-08-06 34.50 34.81 33.89 34.45 376266
2019-08-07 34.10 34.12 32.96 33.58 288000
2019-08-08 33.89 34.36 33.89 34.03 445988
2019-08-09 34.03 34.03 32.80 33.11 351428
2019-08-12 32.88 33.08 32.39 32.73 504051
2019-08-13 32.36 33.72 32.36 32.92 374108
2019-08-14 32.31 32.50 31.34 31.77 388092
2019-08-15 31.82 32.13 30.72 31.01 300093
2019-08-16 31.25 32.42 31.25 32.03 388746
2019-08-19 32.55 33.43 32.27 32.46 253185
2019-08-20 32.34 32.95 32.26 32.66 251320
2019-08-21 33.05 33.60 32.94 33.50 625311
2019-08-22 33.52 33.81 33.11 33.37 237717
2019-08-23 33.19 33.36 31.52 31.82 301586
2019-08-26 32.33 32.84 31.65 32.02 213191
2019-08-27 32.26 32.26 30.84 31.18 230979
2019-08-28 31.00 31.73 30.71 31.51 174444
2019-08-29 31.87 32.27 31.66 32.01 203580
2019-08-30 32.18 32.84 31.88 32.49 241394
2019-09-03 32.09 32.36 31.62 32.04 569047
2019-09-04 32.42 33.53 32.42 33.42 336987
2019-09-05 33.77 34.31 33.75 33.90 448939
2019-09-06 33.95 33.95 33.50 33.83 213277
2019-09-09 33.97 34.54 33.91 34.44 326704
2019-09-10 34.50 35.05 34.27 34.52 696008
2019-09-11 34.55 34.80 34.32 34.68 532486
2019-09-12 34.58 34.82 33.88 34.49 495067
2019-09-13 34.50 35.11 34.47 34.93 718288
2019-09-16 34.75 35.00 34.46 34.64 213789
2019-09-17 34.43 34.73 34.06 34.60 253366
2019-09-18 34.50 34.79 34.02 34.73 417715
2019-09-19 34.85 35.05 34.25 34.25 445415
2019-09-20 34.44 34.64 34.08 34.35 647930
2019-09-23 34.09 34.95 33.97 34.50 481800
2019-09-24 34.46 34.64 33.72 33.81 493378
2019-09-25 33.85 34.75 33.71 34.47 202584
2019-09-26 34.41 34.46 33.76 34.09 107402
2019-09-27 34.20 34.55 33.99 34.05 213929
2019-09-30 34.09 34.59 33.73 34.21 453588
2019-10-01 34.45 34.57 33.53 33.75 271432
2019-10-02 33.75 33.76 32.94 33.43 374133
2019-10-03 33.23 33.88 32.92 33.62 251871
2019-10-04 33.59 33.95 33.49 33.89 357195
2019-10-07 33.77 33.77 33.20 33.35 361862
2019-10-08 32.94 33.20 32.47 32.56 245458
2019-10-09 32.89 33.06 32.55 32.67 195051
2019-10-10 32.83 33.40 32.83 33.14 429183
2019-10-11 33.50 34.18 32.96 33.01 339304
2019-10-14 32.86 33.52 32.51 33.37 238720
2019-10-15 33.47 33.90 33.16 33.45 262366
2019-10-16 33.45 33.99 33.41 33.69 256435
2019-10-17 33.69 34.20 33.39 33.89 1568379
2019-10-18 33.73 34.07 33.23 33.33 644268
2019-10-21 33.67 35.69 33.35 34.59 699466
2019-10-22 34.65 35.89 34.37 35.82 418004
2019-10-23 35.82 36.22 35.53 35.67 285184
2019-10-24 35.61 35.75 35.01 35.32 233026
2019-10-25 35.23 36.18 35.03 35.86 161154
2019-10-28 36.00 36.37 35.67 36.26 297763
2019-10-29 36.08 37.10 36.08 37.00 297125
2019-10-30 37.08 37.69 36.85 37.41 352974
2019-10-31 36.90 38.48 35.70 38.41 696578
2019-11-01 38.56 38.95 37.44 37.88 349438
2019-11-04 38.39 39.43 37.90 39.22 814406
2019-11-05 39.36 40.29 39.29 40.16 421210
2019-11-06 40.16 40.16 39.07 39.11 484250
2019-11-07 39.48 39.59 38.32 38.68 336780
2019-11-08 38.65 39.17 38.42 38.87 173268
2019-11-11 38.66 38.84 38.47 38.62 195594
2019-11-12 38.63 38.72 38.11 38.34 161861
2019-11-13 38.07 38.24 37.41 38.03 148002
2019-11-14 37.89 38.49 37.33 38.29 208160
2019-11-15 38.31 38.40 38.08 38.22 151231
2019-11-18 38.14 38.52 37.79 38.28 250036
2019-11-19 38.39 38.44 38.14 38.21 239870
2019-11-20 38.06 38.62 38.03 38.42 529143
2019-11-21 38.51 38.51 37.99 38.22 300202
2019-11-22 38.48 38.57 38.13 38.28 210936
2019-11-25 38.28 39.61 38.05 38.94 329503
2019-11-26 39.02 39.66 39.00 39.52 363139
2019-11-27 39.65 39.92 39.29 39.44 138255
2019-11-29 39.30 39.40 38.96 39.21 217961
2019-12-02 39.30 39.31 38.72 38.80 226902
2019-12-03 38.50 38.79 37.78 38.68 192594
2019-12-04 38.74 39.21 38.49 38.79 319328
2019-12-05 38.98 39.33 38.74 39.31 401578
2019-12-06 39.82 40.96 39.59 40.49 637970
2019-12-09 40.35 40.64 39.91 40.03 323401
2019-12-10 40.05 40.12 39.76 40.00 375162
2019-12-11 40.00 40.42 39.64 40.07 209756
2019-12-12 40.07 40.74 40.01 40.49 206765
2019-12-13 41.04 43.63 41.04 43.33 648354
2019-12-16 43.52 44.95 43.50 44.00 605393
2019-12-17 43.93 44.66 43.62 44.34 371418
2019-12-18 44.53 45.02 44.24 44.98 519274
2019-12-19 45.04 45.85 44.87 45.76 556501
2019-12-20 45.91 46.33 44.43 45.22 1106107
2019-12-23 45.37 45.37 44.86 45.12 288241
2019-12-24 45.32 45.38 44.97 45.25 76078
2019-12-26 45.21 45.46 44.77 45.09 186400
2019-12-27 45.28 45.31 44.88 44.90 208273
2019-12-30 44.81 44.84 44.18 44.64 344443
2019-12-31 44.47 45.00 44.40 44.55 371764
2020-01-02 44.78 45.87 44.52 45.81 625056
2020-01-03 45.54 45.98 45.13 45.70 317220
2020-01-06 45.26 45.61 45.12 45.46 241388
2020-01-07 45.28 45.62 44.71 45.05 199743
2020-01-08 45.02 45.74 44.99 45.61 459377
2020-01-09 45.75 46.33 45.67 46.16 327068
2020-01-10 45.99 46.10 44.79 45.55 368624
2020-01-13 45.93 46.13 45.12 45.83 204531
2020-01-14 45.61 46.29 45.25 46.08 244384
2020-01-15 45.88 47.00 45.85 46.57 268195
2020-01-16 46.97 47.28 46.70 47.07 260111
2020-01-17 47.29 47.47 46.24 46.52 243024
2020-01-21 46.21 46.38 45.77 46.14 406567
2020-01-22 46.15 46.45 45.40 45.45 228017
2020-01-23 45.29 45.81 44.45 45.62 265964
2020-01-24 45.49 45.62 44.21 44.77 215043
2020-01-27 44.03 45.13 43.99 44.50 401002
2020-01-28 44.95 45.49 44.65 45.15 321738
2020-01-29 45.15 45.25 44.52 44.76 342235
2020-01-30 44.32 44.85 43.96 44.81 181418
2020-01-31 44.47 44.99 43.69 43.75 387878
2020-02-03 43.93 44.53 43.72 43.88 264066
2020-02-04 44.52 44.80 43.78 44.63 458746
2020-02-05 45.24 46.87 45.00 46.66 310885
2020-02-06 46.78 46.80 45.70 45.73 205722
2020-02-07 45.80 45.80 45.03 45.24 134203
2020-02-10 45.02 45.92 44.87 45.91 162490
2020-02-11 46.33 47.13 46.18 46.39 175636
2020-02-12 46.76 46.85 46.09 46.76 196331
2020-02-13 46.92 47.85 46.78 47.67 252840
2020-02-14 47.73 47.73 46.74 46.99 240759
2020-02-18 46.83 47.16 46.33 46.65 148672
2020-02-19 46.82 46.82 44.56 44.76 383819
2020-02-20 44.64 46.10 44.57 45.60 291457
2020-02-21 45.55 45.60 44.20 44.39 165425
2020-02-24 42.99 43.61 42.56 43.36 219601
2020-02-25 43.58 43.58 40.83 41.02 280891
2020-02-26 41.19 41.55 39.43 39.43 281539
2020-02-27 39.30 44.23 38.22 42.55 652955
2020-02-28 41.19 43.19 40.55 42.96 747556
2020-03-02 43.00 44.03 41.57 43.89 406691
2020-03-03 44.04 44.85 41.58 42.48 440644
2020-03-04 43.16 43.80 42.19 43.80 451071
2020-03-05 42.83 43.97 42.58 43.36 318363
2020-03-06 41.94 42.94 40.21 41.47 278256
2020-03-09 36.23 39.07 36.23 36.75 335096
2020-03-10 37.62 38.93 36.67 38.66 339207
2020-03-11 37.52 37.71 36.43 37.04 285879
2020-03-12 34.78 36.13 32.72 32.93 431483
2020-03-13 34.43 37.18 34.02 37.18 445095
2020-03-16 32.45 35.79 32.45 33.10 306199
2020-03-17 33.83 37.05 31.21 36.98 457913
2020-03-18 34.01 34.74 28.82 30.13 382148
2020-03-19 30.52 32.11 28.14 30.34 477228
2020-03-20 30.08 32.99 29.39 31.16 759629
2020-03-23 31.79 32.35 29.21 30.44 369642
2020-03-24 31.91 35.59 31.23 35.27 513592
2020-03-25 35.04 37.73 34.52 35.17 540808
2020-03-26 35.94 39.25 35.01 39.10 474265
2020-03-27 37.42 39.40 36.08 36.38 270722
2020-03-30 36.48 38.83 35.77 38.66 346244
2020-03-31 38.81 39.90 38.01 39.74 517377
2020-04-01 37.63 38.55 36.44 37.40 496428
2020-04-02 37.35 38.20 36.00 36.60 354472
2020-04-03 36.04 37.88 36.04 37.50 348489
2020-04-06 39.11 40.64 38.12 40.26 344613
2020-04-07 41.58 42.47 36.43 37.81 531769
2020-04-08 38.50 40.55 37.64 39.75 371077
2020-04-09 40.76 42.10 40.25 41.50 402917
2020-04-13 41.50 41.50 40.02 40.48 302259
2020-04-14 41.61 42.36 40.07 41.00 330169
2020-04-15 39.29 40.21 38.71 39.22 315896
2020-04-16 39.01 39.84 37.19 37.94 379814
2020-04-17 38.80 41.41 38.80 41.38 378816
2020-04-20 38.86 40.90 38.78 39.94 360301
2020-04-21 38.92 39.96 37.51 37.60 390219
2020-04-22 38.90 39.25 37.71 37.90 265324
2020-04-23 38.08 39.36 37.77 38.32 374277
2020-04-24 38.75 38.75 37.61 38.29 255968
2020-04-27 38.30 39.68 38.30 39.36 269230
2020-04-28 40.59 40.95 39.50 39.72 324718
2020-04-29 42.17 42.78 37.12 38.07 774316
2020-04-30 37.34 38.42 36.72 37.27 383445
2020-05-01 36.37 36.50 33.25 35.23 541863
2020-05-04 34.61 34.95 34.05 34.80 437369
2020-05-05 35.45 36.34 34.21 34.32 287746
2020-05-06 34.30 34.82 32.46 32.84 257603
2020-05-07 33.01 34.13 31.85 32.45 534124
2020-05-08 33.30 33.74 32.09 32.61 841296
2020-05-11 31.93 33.90 31.79 33.65 334869
2020-05-12 33.91 33.91 32.74 32.89 378312
2020-05-13 32.54 33.08 31.84 32.27 434591
2020-05-14 32.00 32.38 31.03 32.18 318151
2020-05-15 32.03 32.42 31.58 32.30 226985
2020-05-18 33.88 34.66 33.21 33.97 448540
2020-05-19 33.97 34.44 33.40 33.76 414155
2020-05-20 34.82 35.67 34.32 35.25 237252
2020-05-21 35.25 35.77 35.00 35.55 354672
2020-05-22 35.58 35.99 35.07 35.72 249241
2020-05-26 37.22 38.75 36.85 38.18 408979
2020-05-27 39.32 39.86 38.28 39.75 382402
2020-05-28 40.00 40.05 38.05 38.28 220679
2020-05-29 37.63 38.25 36.94 38.17 504007
2020-06-01 38.28 38.77 37.74 37.76 278003
2020-06-02 38.27 39.46 37.89 39.36 232816
2020-06-03 40.26 41.64 40.06 41.62 387622
2020-06-04 41.12 43.16 40.81 42.60 808477
2020-06-05 44.45 45.87 43.28 45.03 530973
2020-06-08 44.51 45.57 43.92 45.22 291921
2020-06-09 44.32 44.49 43.21 43.61 327871
2020-06-10 43.58 43.75 42.14 42.31 337456
2020-06-11 40.39 41.08 39.15 39.27 473079
2020-06-12 41.20 41.20 38.38 39.59 430441
2020-06-15 37.93 41.11 37.93 41.09 270643
2020-06-16 43.17 44.42 42.94 43.28 419968
2020-06-17 43.70 43.70 41.29 41.47 323787
2020-06-18 41.03 42.07 40.78 41.68 227806
2020-06-19 41.49 41.89 40.57 40.83 477089
2020-06-22 40.63 41.52 39.99 41.44 246072
2020-06-23 41.96 42.34 41.61 42.00 293952
2020-06-24 41.36 41.75 40.18 40.24 228105
2020-06-25 39.75 40.44 39.28 40.32 310911
2020-06-26 40.29 40.29 38.86 39.41 450837
2020-06-29 39.78 42.05 39.78 41.61 200360
2020-06-30 41.13 42.50 41.13 42.20 250408
2020-07-01 42.30 42.66 41.02 41.10 178622
2020-07-02 42.02 42.53 41.13 41.34 190583
2020-07-06 42.10 42.30 40.76 41.20 124436
2020-07-07 40.76 41.01 39.67 39.87 230604
2020-07-08 39.70 39.82 38.03 39.34 271147
2020-07-09 38.98 39.53 37.25 37.66 304559
2020-07-10 37.81 39.02 37.51 38.99 174719
2020-07-13 39.47 41.07 38.81 39.90 289248
2020-07-14 39.93 41.37 39.66 41.37 204401
2020-07-15 42.52 43.35 41.93 42.75 310839
2020-07-16 42.47 43.98 42.39 43.28 299246
2020-07-17 43.32 43.64 42.45 42.85 188515
2020-07-20 42.42 42.96 42.00 42.43 160098
2020-07-21 42.83 43.99 42.70 43.29 169846
2020-07-22 42.92 43.82 42.76 43.15 240211
2020-07-23 42.80 43.23 42.36 42.67 200543
2020-07-24 42.56 42.72 41.52 41.60 174013
2020-07-27 41.54 42.22 41.16 42.13 116527
2020-07-28 41.83 42.48 41.74 41.99 258829
2020-07-29 42.45 43.08 42.00 43.00 207503
2020-07-30 42.25 42.51 41.82 42.09 203953
2020-07-31 42.55 42.55 40.44 42.22 445958
2020-08-03 42.86 43.04 42.00 42.38 519405
2020-08-04 42.24 43.17 42.08 42.96 310150
2020-08-05 43.47 44.46 43.47 44.45 273503
2020-08-06 44.51 44.84 43.78 44.18 201985
2020-08-07 43.90 45.83 43.90 45.75 211082
2020-08-10 45.90 46.92 45.90 46.16 283311
2020-08-11 46.79 47.03 45.70 45.87 248634
2020-08-12 46.49 46.51 45.11 45.62 156809
2020-08-13 45.15 45.62 44.68 44.92 139928
2020-08-14 44.24 45.57 44.24 45.12 132115
2020-08-17 45.34 45.66 45.07 45.48 182010
2020-08-18 45.50 45.79 44.99 45.18 254594
2020-08-19 45.20 46.81 45.20 45.68 240006
2020-08-20 45.02 45.52 44.85 45.06 156685
2020-08-21 44.65 45.32 44.40 45.32 271539
2020-08-24 45.89 46.00 45.40 45.96 136680
2020-08-25 46.23 46.29 45.69 46.00 135946
2020-08-26 45.78 46.18 45.36 45.62 193701
2020-08-27 45.98 46.65 45.98 46.45 138377
2020-08-28 46.55 46.64 46.09 46.50 174275
2020-08-31 46.30 47.00 46.19 46.29 273864
2020-09-01 45.98 47.17 45.88 47.14 173609
2020-09-02 47.18 47.88 46.75 47.82 152002
2020-09-03 47.94 47.94 46.69 47.35 272814
2020-09-04 47.70 48.64 47.39 48.08 214125
2020-09-08 47.88 47.88 46.48 46.59 277650
2020-09-09 46.88 47.07 45.79 46.61 346224
2020-09-10 46.59 46.96 44.50 44.58 281510
2020-09-11 44.64 45.06 43.76 44.46 222719
2020-09-14 44.79 44.79 43.15 43.65 178998
2020-09-15 43.92 44.58 42.87 44.52 261895
2020-09-16 44.61 45.49 44.51 45.30 243932
2020-09-17 44.80 46.19 44.80 45.76 258819
2020-09-18 46.05 46.25 44.86 45.40 843419
2020-09-21 44.50 44.79 41.73 43.95 520684
2020-09-22 44.16 45.10 44.16 44.47 320728
2020-09-23 44.56 45.10 42.94 42.99 328468
2020-09-24 43.20 43.89 42.62 43.20 269351
2020-09-25 42.85 43.66 42.71 43.38 169405
2020-09-28 43.92 44.68 43.92 44.27 177475
2020-09-29 44.25 44.75 43.67 44.32 156012
2020-09-30 44.45 45.42 43.98 44.09 308874
2020-10-01 44.23 44.91 43.99 44.18 197943
2020-10-02 43.19 45.16 43.14 44.84 172983
2020-10-05 45.12 46.26 45.12 45.63 145387
2020-10-06 45.85 46.97 45.50 45.58 338669
2020-10-07 46.00 46.95 45.58 46.26 273888
2020-10-08 46.67 46.90 46.02 46.72 211130
2020-10-09 47.00 47.40 46.54 46.77 185239
2020-10-12 46.89 49.39 46.89 49.05 242736
2020-10-13 48.49 48.53 47.27 47.45 187358
2020-10-14 47.63 47.82 46.93 46.95 153356
2020-10-15 46.17 48.38 46.10 48.27 158924
2020-10-16 47.97 48.69 47.91 48.40 139710
2020-10-19 48.69 49.06 47.32 47.94 253477
2020-10-20 48.35 49.82 48.00 48.71 268674
2020-10-21 48.79 51.49 48.60 48.81 787741
2020-10-22 48.95 49.02 47.56 48.85 230986
2020-10-23 49.05 49.56 48.07 48.13 237192
2020-10-26 47.56 48.00 46.17 46.75 314794
2020-10-27 46.60 47.30 45.97 46.03 136063
2020-10-28 45.03 45.66 44.86 44.99 176913
2020-10-29 44.97 46.85 44.86 45.52 251152
2020-10-30 44.99 46.74 44.99 46.17 255648
2020-11-02 46.78 47.39 46.31 46.89 318739
2020-11-03 47.58 48.65 46.96 47.86 232709
2020-11-04 46.91 48.25 45.22 47.30 412448
2020-11-05 47.53 50.44 47.34 50.10 261576
2020-11-06 50.34 50.84 49.15 49.27 298346
2020-11-09 53.17 54.77 50.46 50.69 367128
2020-11-10 51.36 54.69 51.23 54.55 366729
2020-11-11 54.72 54.72 52.30 52.84 264616
2020-11-12 52.38 53.28 49.22 50.27 281596
2020-11-13 50.88 52.22 50.72 51.03 189626
2020-11-16 52.29 53.56 51.70 53.45 190855
2020-11-17 53.06 54.47 52.24 54.41 198756
2020-11-18 54.62 55.71 53.75 54.54 407856
2020-11-19 53.29 54.26 53.04 54.26 244550
2020-11-20 53.69 54.72 52.63 52.94 254638
2020-11-23 53.41 54.88 53.14 54.79 232096
2020-11-24 55.28 57.26 54.32 56.00 327650
2020-11-25 55.45 55.45 53.56 53.71 238905
2020-11-27 53.65 54.54 53.45 54.42 83271
2020-11-30 53.76 53.76 51.41 51.89 296172
2020-12-01 53.00 53.43 52.24 52.89 254216
2020-12-02 53.03 53.39 52.44 53.04 155190
2020-12-03 53.36 53.54 52.47 52.71 119242
2020-12-04 53.43 54.87 53.43 54.75 215472
2020-12-07 54.59 54.95 53.67 54.73 228327
2020-12-08 54.20 54.90 54.05 54.51 226319
2020-12-09 55.12 55.87 54.50 54.99 176070
2020-12-10 54.64 55.12 54.16 54.74 169493
2020-12-11 54.25 54.99 54.08 54.39 89757
2020-12-14 55.06 55.06 52.79 52.92 253590
2020-12-15 52.86 54.35 52.56 54.23 201430
2020-12-16 54.80 55.05 53.97 54.35 198308
2020-12-17 54.62 55.15 53.65 54.91 199529
2020-12-18 55.13 55.79 53.28 53.98 1363282
2020-12-21 52.86 54.22 52.20 53.84 254315
2020-12-22 53.65 54.65 53.32 54.17 138134
2020-12-23 54.69 55.05 53.62 54.54 235305
2020-12-24 54.31 54.44 53.87 54.28 49717
2020-12-28 54.91 55.73 54.50 55.22 234462
2020-12-29 55.25 55.80 53.86 53.90 161576
2020-12-30 54.18 54.99 54.05 54.71 166615
2020-12-31 54.65 55.36 54.18 54.93 125468
2021-01-04 54.67 55.63 53.60 53.89 271256
2021-01-05 53.95 56.65 53.80 54.48 327774
2021-01-06 55.89 61.66 55.65 60.57 559780
2021-01-07 60.62 62.13 60.31 61.00 328237
2021-01-08 61.36 61.36 60.43 61.00 661016
2021-01-11 60.31 61.36 60.31 60.98 254272
2021-01-12 61.10 61.66 60.79 61.66 380323
2021-01-13 61.76 62.90 60.86 62.45 342327
2021-01-14 62.81 64.12 62.35 64.00 329715
2021-01-15 62.86 63.40 62.01 63.14 295546
2021-01-19 63.68 63.68 61.65 61.96 220886
2021-01-20 61.92 62.24 60.45 62.01 232930
2021-01-21 62.27 62.29 61.58 61.76 205936
2021-01-22 61.06 62.48 60.63 62.48 199935
2021-01-25 63.01 63.01 60.33 61.39 177770
2021-01-26 61.70 61.70 59.57 60.29 150222
2021-01-27 58.54 58.86 55.99 57.32 279332
2021-01-28 58.38 58.50 57.16 57.44 162460
2021-01-29 57.25 57.63 55.33 55.79 296544
2021-02-01 56.27 58.45 55.70 58.06 284227
2021-02-02 59.17 60.32 58.05 60.08 185355
2021-02-03 59.93 60.10 58.95 60.00 159357
2021-02-04 60.12 60.92 59.59 60.92 135281
2021-02-05 61.77 61.79 60.65 61.53 240842
2021-02-08 61.90 62.25 61.14 61.76 276957
2021-02-09 61.60 62.28 60.32 61.73 257780
2021-02-10 62.16 62.96 61.58 62.46 216235
2021-02-11 62.79 64.09 62.49 63.56 276600
2021-02-12 63.11 64.59 63.11 64.57 133825
2021-02-16 65.00 65.79 64.67 65.05 199819
2021-02-17 64.67 65.66 63.79 64.73 233872
2021-02-18 64.50 64.84 62.97 63.90 212370
2021-02-19 64.29 65.35 64.17 65.32 160446
2021-02-22 64.16 65.24 63.77 64.40 226192
2021-02-23 63.94 65.49 63.28 65.29 221375
2021-02-24 65.71 68.46 65.40 68.23 298072
2021-02-25 64.00 64.07 57.14 57.41 988363
2021-02-26 56.75 58.52 54.58 56.73 506455
2021-03-01 58.09 58.74 56.97 57.53 422209
2021-03-02 57.49 58.10 56.58 57.19 241098
2021-03-03 57.59 58.74 57.36 58.01 258395
2021-03-04 58.29 58.67 56.39 57.22 241477
2021-03-05 58.63 59.23 56.82 59.15 261447
2021-03-08 59.71 62.25 59.38 61.53 260099
2021-03-09 62.50 63.04 60.22 62.05 348114
2021-03-10 62.71 64.27 61.98 63.93 233641
2021-03-11 64.45 64.84 63.19 63.98 316801
2021-03-12 64.00 66.47 64.00 66.37 226277
2021-03-15 65.97 67.85 65.62 67.06 392619
2021-03-16 66.92 67.26 64.76 65.03 192156
2021-03-17 64.90 64.90 63.31 63.66 259976
2021-03-18 63.26 64.85 61.68 62.11 325272
2021-03-19 61.91 62.49 60.40 61.04 895789
2021-03-22 60.65 61.02 59.18 59.91 228618
2021-03-23 59.57 61.75 58.11 58.77 377731
2021-03-24 59.49 60.25 57.29 57.30 507525
2021-03-25 57.17 61.50 57.00 61.00 540329
2021-03-26 61.54 64.54 60.95 64.44 360005
2021-03-29 64.11 64.75 61.67 61.70 332238
2021-03-30 61.70 63.52 61.31 62.89 210288
2021-03-31 63.36 65.34 62.73 65.09 713555
2021-04-01 65.09 65.83 64.17 65.81 303783
2021-04-05 65.81 65.85 61.62 64.76 885731
2021-04-06 64.87 66.18 64.47 64.83 509667
2021-04-07 64.60 64.80 62.57 63.40 427842
2021-04-08 63.71 63.71 61.94 62.65 182826
2021-04-09 62.80 63.46 62.11 63.33 200692
2021-04-12 63.47 63.47 62.54 63.25 187513
2021-04-13 63.00 63.17 61.34 62.53 219192
2021-04-14 62.44 63.67 61.72 63.05 126851
2021-04-15 63.68 63.99 62.21 63.14 191940
2021-04-16 63.62 64.92 63.29 64.18 286657
2021-04-19 63.58 63.87 62.54 63.46 169281
2021-04-20 62.90 63.54 60.93 61.58 140550
2021-04-21 61.73 63.03 61.73 62.92 151742
2021-04-22 62.54 62.93 61.06 62.31 231095
2021-04-23 62.55 63.84 62.55 63.38 240627
2021-04-26 64.01 64.77 64.00 64.19 140978
2021-04-27 64.13 64.15 63.28 63.85 187157
2021-04-28 63.60 64.04 62.74 63.43 136575
2021-04-29 64.18 64.54 63.17 64.21 143872
2021-04-30 60.64 62.78 59.18 60.29 504904
2021-05-03 61.51 64.28 60.90 63.59 364507
2021-05-04 63.18 65.00 62.80 64.47 286679
2021-05-05 65.00 65.27 63.93 64.29 119414
2021-05-06 64.63 65.23 63.83 65.18 183021
2021-05-07 64.78 65.78 64.11 65.04 121775
2021-05-10 65.24 65.66 63.24 63.24 169075
2021-05-11 61.86 62.89 61.17 62.67 225220
2021-05-12 62.23 62.23 59.07 59.32 158070
2021-05-13 59.25 61.60 59.25 61.01 268919
2021-05-14 61.64 62.94 61.15 62.88 200489
2021-05-17 62.07 62.67 61.08 62.29 136050
2021-05-18 62.08 62.99 61.29 61.41 216562
2021-05-19 60.33 60.65 58.71 60.60 179833
2021-05-20 60.73 61.30 59.93 61.26 168119
2021-05-21 62.14 62.79 61.47 62.26 180974
2021-05-24 62.72 63.00 61.81 62.57 167454
2021-05-25 62.84 63.43 61.55 61.58 213568
2021-05-26 61.86 63.36 61.86 63.15 124687
2021-05-27 63.47 64.50 63.17 63.71 184619
2021-05-28 62.49 63.59 62.14 63.50 170308
2021-06-01 64.07 64.13 63.14 63.14 215772
2021-06-02 62.89 62.89 60.84 61.12 295510
2021-06-03 61.00 61.38 59.76 61.18 179663
2021-06-04 61.48 62.05 59.81 60.15 135728
2021-06-07 60.16 60.29 58.27 59.38 218106
2021-06-08 59.40 61.43 58.63 60.92 302520
2021-06-09 61.10 61.45 60.94 61.21 229503
2021-06-10 61.44 61.44 59.86 60.19 178442
2021-06-11 60.91 61.35 60.70 61.09 122602
2021-06-14 61.32 61.32 60.21 60.46 342897
2021-06-15 60.46 60.52 59.55 60.34 152747
2021-06-16 60.08 60.08 59.01 59.55 133441
2021-06-17 59.47 59.48 57.23 57.50 161572
2021-06-18 58.11 58.11 55.35 56.07 665510
2021-06-21 56.88 57.97 56.63 57.67 169993
2021-06-22 57.06 57.92 56.23 57.66 135821
2021-06-23 57.61 58.54 57.35 57.73 148255
2021-06-24 58.30 59.78 57.64 59.74 185633
2021-06-25 60.00 60.47 59.25 59.33 534313
2021-06-28 59.42 59.91 58.72 59.79 251796
2021-06-29 59.93 60.32 58.50 58.78 171359
2021-06-30 58.78 59.49 58.18 58.74 174112
2021-07-01 59.26 59.26 58.44 58.63 168897
2021-07-02 58.57 58.57 57.50 58.04 141973
2021-07-06 58.09 58.09 55.91 56.32 176432
2021-07-07 56.01 56.54 54.88 55.54 176738
2021-07-08 54.29 55.35 53.71 54.63 199448
2021-07-09 55.62 56.73 55.62 56.01 109504
2021-07-12 55.40 56.58 55.14 56.36 126919
2021-07-13 55.81 56.25 55.16 55.31 103796
2021-07-14 55.78 56.38 54.47 54.54 109307
2021-07-15 53.96 54.84 53.66 53.86 141086
2021-07-16 54.50 54.75 52.49 52.80 311495
2021-07-19 51.72 51.99 49.93 51.80 333760
2021-07-20 52.10 54.32 51.91 53.12 344561
2021-07-21 53.65 54.71 53.57 53.58 182445
2021-07-22 53.41 53.53 52.09 52.11 225135
2021-07-23 52.63 52.70 51.77 52.59 138141
2021-07-26 53.06 53.81 52.44 52.73 177526
2021-07-27 52.04 53.61 52.04 53.54 223253
2021-07-28 53.84 55.44 53.18 54.69 158550
2021-07-29 54.99 55.56 54.60 55.10 97765
2021-07-30 55.00 55.88 54.54 54.76 162980
2021-08-02 54.91 56.44 53.52 53.64 144395
2021-08-03 54.12 54.44 53.02 53.85 250750
2021-08-04 52.90 53.30 51.58 52.10 392617
2021-08-05 50.38 52.10 50.38 51.42 468677
2021-08-06 52.13 52.48 51.05 51.36 208863
2021-08-09 50.79 51.41 50.28 50.30 139012
2021-08-10 50.10 50.62 49.29 50.32 1132790
2021-08-11 51.13 52.08 50.45 51.13 1158807
2021-08-12 51.50 52.00 50.50 51.17 374620
2021-08-13 50.87 51.13 50.50 50.88 129514
2021-08-16 50.34 50.91 49.49 50.44 225456
2021-08-17 49.76 50.07 48.77 49.17 189705
2021-08-18 48.92 49.67 48.87 49.38 281831
2021-08-19 48.81 49.29 48.51 48.90 242392
2021-08-20 48.97 50.60 48.89 50.57 327985
2021-08-23 50.81 51.31 50.36 51.12 243766
2021-08-24 51.16 51.34 50.47 51.32 141895
2021-08-25 51.44 52.50 51.14 51.94 226128
2021-08-26 52.05 52.05 51.07 51.13 187193
2021-08-27 51.10 52.89 51.03 52.23 195207
2021-08-30 52.49 52.53 51.45 51.49 124634
2021-08-31 51.21 51.89 50.63 50.82 432307
2021-09-01 51.30 51.54 49.78 50.37 137344
2021-09-02 50.57 51.48 50.21 51.18 205554
2021-09-03 50.28 51.04 50.15 50.64 193774
2021-09-07 50.78 50.78 49.66 49.72 133989
2021-09-08 49.37 49.63 48.80 49.26 140289
2021-09-09 48.96 49.22 48.26 48.93 220199
2021-09-10 49.11 49.99 49.11 49.16 243493
2021-09-13 49.47 50.18 48.94 49.33 144780
2021-09-14 49.51 49.53 48.18 48.55 159165
2021-09-15 48.44 49.53 48.27 49.45 211311
2021-09-16 49.68 50.26 49.07 49.77 443895
2021-09-17 50.51 50.77 49.73 50.25 924319
2021-09-20 49.45 50.14 48.62 49.90 343469
2021-09-21 50.27 50.27 48.50 48.50 262380
2021-09-22 48.75 49.69 48.35 49.25 259265
2021-09-23 49.50 50.39 48.77 50.02 178998
2021-09-24 49.95 50.07 48.86 48.88 233795
2021-09-27 49.20 51.29 49.09 50.64 190756
2021-09-28 50.52 50.77 49.73 50.26 205317
2021-09-29 50.70 51.68 50.41 51.56 264892
2021-09-30 51.89 51.92 50.13 50.17 271919
2021-10-01 50.26 51.91 50.10 51.41 241608
2021-10-04 51.17 51.54 49.62 49.79 144034
2021-10-05 50.70 51.63 50.13 51.30 328264
2021-10-06 50.72 51.66 50.21 51.62 191722
2021-10-07 52.00 52.89 51.74 51.87 200712
2021-10-08 51.90 52.91 51.78 51.81 109208
2021-10-11 52.02 52.13 50.82 50.83 95452
2021-10-12 51.08 51.90 51.04 51.59 127427
2021-10-13 51.46 51.98 50.95 51.41 115462
2021-10-14 52.08 52.53 51.96 52.36 107340
2021-10-15 53.22 53.68 52.02 52.02 146986
2021-10-18 51.49 52.03 51.38 51.76 97164
2021-10-19 51.98 52.18 51.21 52.13 108087
2021-10-20 52.22 52.98 52.00 52.94 86309
2021-10-21 53.01 53.11 52.23 52.69 120689
2021-10-22 52.79 53.73 52.51 52.92 102632
2021-10-25 52.76 53.83 52.44 53.54 156336
2021-10-26 53.80 54.05 52.70 52.72 137149
2021-10-27 52.68 53.16 51.59 51.59 82558
2021-10-28 51.88 53.15 51.88 53.11 99566
2021-10-29 52.94 53.48 51.69 51.73 344459
2021-11-01 52.07 54.36 51.56 54.26 178353
2021-11-02 54.85 55.00 53.86 53.89 216974
2021-11-03 53.90 55.24 52.79 54.74 174567
2021-11-04 52.42 53.82 50.75 52.30 329411
2021-11-05 52.72 55.40 52.41 55.05 215370
2021-11-08 55.72 57.06 55.29 55.91 238307
2021-11-09 55.91 56.76 55.29 55.68 180903
2021-11-10 55.69 56.54 55.01 55.58 155555
2021-11-11 55.55 56.11 55.12 55.35 108397
2021-11-12 55.30 55.74 54.73 55.40 207665
2021-11-15 55.87 55.90 55.15 55.69 295778
2021-11-16 55.60 57.72 54.95 57.66 402314
2021-11-17 57.23 57.92 55.40 56.55 250999
2021-11-18 56.65 56.88 55.91 56.58 233826
2021-11-19 56.03 57.72 56.00 57.43 158054
2021-11-22 57.99 58.96 57.01 58.20 179076
2021-11-23 58.22 58.78 57.14 57.85 180825
2021-11-24 57.52 57.67 57.00 57.23 85120
2021-11-26 55.25 55.81 53.70 54.50 120276
2021-11-29 55.25 55.25 53.76 53.96 186285
2021-11-30 53.40 53.40 51.09 51.17 303424
2021-12-01 52.87 53.28 50.65 50.66 173931
2021-12-02 51.23 52.41 50.87 51.84 186959
2021-12-03 51.95 53.58 51.37 53.49 301690
2021-12-06 54.52 56.42 54.24 55.49 208895
2021-12-07 56.55 56.57 55.20 55.27 199944
2021-12-08 55.18 57.04 55.15 56.78 241182
2021-12-09 56.07 56.72 55.05 55.06 144579
2021-12-10 55.53 55.97 54.73 55.05 113354
2021-12-13 54.81 55.77 54.68 54.74 250065
2021-12-14 54.69 55.41 53.83 53.89 227814
2021-12-15 53.76 54.29 51.96 53.92 406438
2021-12-16 54.34 55.06 52.47 52.47 243148
2021-12-17 52.19 53.19 50.92 51.50 1432594
2021-12-20 50.42 50.50 47.65 48.59 332160
2021-12-21 49.39 51.36 49.39 51.20 171422
2021-12-22 51.08 52.02 50.90 51.73 169440
2021-12-23 51.95 52.57 51.83 51.89 94546
2021-12-27 51.95 52.66 51.25 52.63 112686
2021-12-28 52.54 52.89 52.07 52.23 84838
2021-12-29 52.25 53.35 51.92 52.94 120911
2021-12-30 52.77 53.31 52.01 52.05 147699
2021-12-31 51.94 52.92 51.81 52.70 159235
2022-01-03 53.24 54.27 52.66 53.55 178776
2022-01-04 54.00 55.38 53.62 54.95 155724
2022-01-05 54.78 55.68 53.25 53.34 113204
2022-01-06 53.34 53.53 52.38 52.67 116579
2022-01-07 52.40 52.88 51.31 51.36 170366
2022-01-10 51.21 51.21 49.97 50.63 173845
2022-01-11 50.75 50.94 49.64 50.62 110688
2022-01-12 50.76 51.08 49.51 49.90 183835
2022-01-13 50.31 52.26 50.14 52.25 247373
2022-01-14 51.73 52.46 51.57 52.41 265664
2022-01-18 51.83 52.72 51.32 52.64 269512
2022-01-19 52.75 52.80 50.42 50.90 223215
2022-01-20 51.15 51.52 48.37 48.45 275789
2022-01-21 48.43 49.76 47.48 47.86 186609
2022-01-24 47.14 49.38 46.34 49.12 184812
2022-01-25 48.23 49.17 46.70 48.48 168715
2022-01-26 49.14 49.99 46.51 46.99 152126
2022-01-27 47.03 48.07 44.52 44.81 315140
2022-01-28 45.00 45.95 43.85 45.91 232668
2022-01-31 45.49 46.80 45.49 46.66 221484
2022-02-01 46.64 46.93 45.92 46.49 200755
2022-02-02 46.50 46.92 45.06 45.42 185313
2022-02-03 44.57 45.38 44.53 44.84 163695
2022-02-04 44.76 44.76 43.49 44.11 184637
2022-02-07 44.00 45.03 43.84 44.40 131291
2022-02-08 44.52 45.36 44.52 44.92 250317
2022-02-09 45.32 46.21 45.11 45.61 480456
2022-02-10 45.09 45.50 43.42 43.66 233351
2022-02-11 43.91 44.88 43.55 44.17 213486
2022-02-14 44.39 45.65 43.95 45.32 518913
2022-02-15 46.01 47.00 45.98 46.70 118118
2022-02-16 46.37 48.03 46.37 47.90 188346
2022-02-17 47.24 48.42 46.95 48.03 305435
2022-02-18 47.62 48.17 46.91 47.32 227921
2022-02-22 47.08 47.78 46.38 46.70 148988
2022-02-23 47.06 47.26 45.80 46.06 201719
2022-02-24 48.71 49.92 45.36 49.23 419834
2022-02-25 49.30 51.53 49.30 51.50 268941
2022-02-28 50.71 53.40 50.71 52.67 356475
2022-03-01 52.80 53.08 51.32 52.02 297173
2022-03-02 52.17 54.86 51.95 54.52 307376
2022-03-03 54.98 55.05 53.68 54.50 271461
2022-03-04 53.72 55.19 53.02 54.48 264191
2022-03-07 54.52 55.27 53.65 54.71 580750
2022-03-08 54.50 57.50 54.40 56.17 459502
2022-03-09 56.91 57.74 56.35 57.34 340691
2022-03-10 56.28 57.82 55.30 57.79 273196
2022-03-11 57.80 58.51 56.81 57.51 438441
2022-03-14 57.71 57.88 57.05 57.29 305904
2022-03-15 57.44 57.71 55.69 57.06 241042
2022-03-16 57.44 58.79 57.44 58.26 508708
2022-03-17 57.62 58.68 57.62 57.98 199056
2022-03-18 58.01 58.01 56.96 57.48 510687
2022-03-21 57.35 59.10 57.35 58.39 221274
2022-03-22 58.61 58.65 57.05 57.95 342902
2022-03-23 57.32 57.87 56.71 56.94 142770
2022-03-24 56.79 57.48 56.23 57.48 263488
2022-03-25 57.58 58.24 57.15 58.14 208995
2022-03-28 57.89 58.10 57.33 57.93 169219
2022-03-29 58.56 59.82 57.79 57.99 330025
2022-03-30 58.33 58.52 56.89 57.34 276145
2022-03-31 57.21 57.71 56.76 57.25 330472
2022-04-01 57.30 58.39 57.16 58.00 323829
2022-04-04 58.00 58.00 56.42 57.27 234053
2022-04-05 57.11 57.69 55.52 55.90 219668
2022-04-06 55.51 55.79 54.61 55.29 238191
2022-04-07 55.38 55.85 54.65 55.55 220455
2022-04-08 55.86 56.07 54.74 54.81 198811
2022-04-11 54.85 55.78 54.56 54.85 254011
2022-04-12 55.26 56.43 55.23 55.30 177044
2022-04-13 55.48 56.01 55.18 55.21 169588
2022-04-14 55.24 55.73 54.39 54.44 142913
2022-04-18 54.28 55.32 54.28 54.88 160312
2022-04-19 54.89 56.64 54.89 56.01 139364
2022-04-20 56.54 57.12 55.94 56.08 303391
2022-04-21 56.78 56.89 54.47 54.78 306744
2022-04-22 54.92 55.00 53.75 54.24 195810
2022-04-25 53.90 54.00 52.05 53.83 213102
2022-04-26 53.23 53.56 52.35 53.11 248181
2022-04-27 53.03 53.67 52.14 52.60 201659
2022-04-28 53.21 53.40 51.69 53.13 146462
2022-04-29 52.97 54.56 52.92 53.53 283789
2022-05-02 53.68 55.58 53.02 54.28 338376
2022-05-03 54.34 55.37 53.43 54.86 181401
2022-05-04 55.45 56.43 54.45 55.81 311873
2022-05-05 55.40 55.57 52.43 53.06 120539
2022-05-06 52.87 53.43 51.54 52.40 208347
2022-05-09 51.78 52.07 50.62 50.78 196114
2022-05-10 51.11 51.67 49.40 50.32 214665
2022-05-11 50.64 51.47 49.63 50.36 221820
2022-05-12 50.16 51.51 49.57 51.50 308797
2022-05-13 52.07 52.88 51.88 52.16 201982
2022-05-16 51.89 52.31 50.91 51.89 141339
2022-05-17 53.17 54.08 52.94 53.56 228124
2022-05-18 53.60 55.39 53.41 53.69 299218
2022-05-19 53.23 54.89 53.02 53.84 266921
2022-05-20 54.15 54.15 51.45 52.31 167882
2022-05-23 52.73 53.02 51.55 51.74 171535
2022-05-24 51.54 52.00 49.97 51.86 206719
2022-05-25 51.49 52.67 51.36 51.93 126379
2022-05-26 52.58 52.99 52.37 52.59 111892
2022-05-27 52.82 54.47 52.82 54.47 252543
2022-05-31 53.83 54.44 52.69 52.87 177144
2022-06-01 53.14 53.22 52.00 52.91 114289
2022-06-02 52.81 53.99 52.56 53.71 135545
2022-06-03 53.50 53.50 52.72 53.33 112027
2022-06-06 53.92 54.60 53.47 54.59 190894
2022-06-07 54.05 54.50 53.65 54.41 106140
2022-06-08 54.26 54.35 53.21 53.61 101116
2022-06-09 53.33 54.76 53.22 53.78 169385
2022-06-10 52.94 53.27 52.22 52.62 108734
2022-06-13 51.02 51.61 49.93 50.27 195390
2022-06-14 50.18 50.73 49.40 50.16 135978
2022-06-15 50.67 50.93 49.49 50.08 178556
2022-06-16 49.19 49.19 45.35 45.43 343665
2022-06-17 46.75 47.23 45.61 46.36 438578
2022-06-21 47.08 47.57 46.18 46.90 223032
2022-06-22 46.36 46.75 45.92 46.30 166216
2022-06-23 46.14 46.60 45.07 46.03 166179
2022-06-24 46.27 47.65 46.27 46.99 586025
2022-06-27 47.31 47.68 46.81 47.25 197175
2022-06-28 47.35 48.43 46.38 46.50 181155
2022-06-29 46.61 46.61 45.02 45.73 107301
2022-06-30 45.06 46.55 44.94 46.43 201370
2022-07-01 46.03 46.99 45.53 46.31 145483
2022-07-05 45.44 46.23 44.16 46.15 218203
2022-07-06 45.66 46.06 44.54 45.41 131459
2022-07-07 45.78 46.46 45.68 45.70 100172
2022-07-08 45.77 45.80 44.94 45.49 103613
2022-07-11 45.10 45.60 44.79 45.09 78249
2022-07-12 44.68 45.70 44.68 45.01 142547
2022-07-13 44.75 45.04 43.85 44.67 91722
2022-07-14 43.95 44.87 43.52 44.79 103758
2022-07-15 46.02 46.22 44.74 45.74 156822
2022-07-18 45.94 46.53 45.48 45.68 109898
2022-07-19 46.27 47.52 45.97 47.08 218208
2022-07-20 47.12 48.26 46.79 47.97 263890
2022-07-21 47.35 48.92 46.97 48.88 163275
2022-07-22 48.74 49.05 47.59 48.25 144033
2022-07-25 48.02 48.95 47.85 48.51 120971
2022-07-26 48.04 49.49 48.04 48.89 105255
2022-07-27 48.89 50.13 48.78 49.70 110717
2022-07-28 50.29 51.59 50.13 51.44 162282
2022-07-29 51.81 52.13 51.43 51.56 143445
2022-08-01 51.08 52.66 51.08 52.12 120582
2022-08-02 52.05 52.52 51.56 51.78 144200
2022-08-03 52.26 52.33 51.01 51.30 108635
2022-08-04 53.36 59.26 53.36 58.93 303424
2022-08-05 58.25 60.48 57.88 60.44 246090
2022-08-08 60.24 63.23 60.24 61.87 344255
2022-08-09 61.81 62.16 61.22 62.00 252125
2022-08-10 62.25 64.51 62.25 64.06 163805
2022-08-11 64.00 64.97 63.63 63.72 144006
2022-08-12 64.09 65.33 62.79 64.84 176623
2022-08-15 63.90 65.17 63.54 64.99 159491
2022-08-16 64.63 65.80 64.60 64.71 179947
2022-08-17 64.22 64.47 63.25 63.46 305466
2022-08-18 63.01 64.72 63.01 64.41 143060
2022-08-19 64.25 64.29 63.44 64.28 216562
2022-08-22 63.01 63.87 61.61 62.42 140052
2022-08-23 62.33 63.40 62.27 62.44 132280
2022-08-24 62.50 63.47 61.87 62.71 112754
2022-08-25 62.55 64.25 62.51 64.20 104338
2022-08-26 63.93 63.93 61.93 62.04 96259
2022-08-29 60.86 62.09 60.07 60.93 136170
2022-08-30 61.26 61.28 59.14 59.70 158207
2022-08-31 59.97 60.00 58.01 58.45 283428
2022-09-01 58.15 58.42 57.05 57.47 195813
2022-09-02 57.64 57.68 55.93 56.38 157147
2022-09-06 56.39 57.45 55.49 57.21 201170
2022-09-07 57.30 59.30 57.30 59.27 185233
2022-09-08 58.48 59.54 58.08 58.95 106254
2022-09-09 59.54 59.54 58.59 59.03 84819
2022-09-12 59.27 59.76 58.58 59.71 118627
2022-09-13 58.15 58.85 57.20 57.39 111336
2022-09-14 57.01 57.19 56.34 57.05 119373
2022-09-15 56.25 57.13 56.25 56.98 204823
2022-09-16 56.02 56.27 55.00 56.15 381957
2022-09-19 55.77 58.52 55.77 58.11 143896
2022-09-20 57.38 57.52 56.69 57.38 140964
2022-09-21 58.14 58.78 57.15 57.29 112236
2022-09-22 57.03 57.33 55.81 56.80 187537
2022-09-23 56.16 56.16 53.99 54.53 114443
2022-09-26 54.34 55.77 54.05 54.22 131720
2022-09-27 54.65 55.54 54.22 54.85 211072
2022-09-28 54.85 57.21 54.85 56.76 277429
2022-09-29 55.99 56.67 55.36 56.65 190195
2022-09-30 56.82 58.56 56.45 57.18 426521
2022-10-03 57.86 60.58 57.56 60.55 331815
2022-10-04 61.53 63.83 61.45 63.52 364647
2022-10-05 62.43 63.12 62.33 62.85 183347
2022-10-06 62.48 62.80 61.76 62.29 171737
2022-10-07 62.06 62.42 61.02 61.25 176491
2022-10-10 61.37 62.19 61.08 61.08 108076
2022-10-11 60.67 62.85 60.41 62.53 366048
2022-10-12 61.90 61.90 58.15 58.51 344411
2022-10-13 57.53 59.85 56.88 59.47 292093
2022-10-14 59.63 59.88 57.05 57.32 170510
2022-10-17 58.47 59.55 58.23 59.01 262365
2022-10-18 60.23 62.14 60.11 61.70 297144
2022-10-19 61.41 61.47 59.13 60.06 136962
2022-10-20 60.00 60.36 57.85 58.42 180583
2022-10-21 58.99 60.56 58.61 59.97 139205
2022-10-24 60.40 61.08 59.94 60.31 95200
2022-10-25 60.34 62.53 60.34 61.90 147855
2022-10-26 63.01 63.58 61.50 61.82 152748
2022-10-27 62.47 63.52 62.27 62.59 122233
2022-10-28 62.83 64.63 62.83 64.58 292244
2022-10-31 64.15 65.47 63.70 64.20 218858
2022-11-01 64.97 65.19 63.97 64.83 142280
2022-11-02 64.08 65.24 62.62 62.62 218514
2022-11-03 58.42 64.15 56.11 63.06 259740
2022-11-04 62.55 63.21 60.27 60.67 186325
2022-11-07 60.88 60.88 59.14 59.32 171339
2022-11-08 57.77 58.88 54.45 56.43 425776
2022-11-09 56.17 57.15 55.43 55.84 213009
2022-11-10 58.00 58.41 57.24 57.61 244797
2022-11-11 57.55 59.94 57.05 58.80 252596
2022-11-14 58.46 59.42 57.89 58.95 215754
2022-11-15 59.57 60.39 58.86 59.65 139350
2022-11-16 59.07 59.35 58.45 59.21 261569
2022-11-17 58.44 59.41 58.23 59.12 178345
2022-11-18 60.25 60.44 58.65 59.42 182035
2022-11-21 59.18 60.84 59.18 60.32 167072
2022-11-22 60.64 61.06 59.61 59.65 128671
2022-11-23 59.45 60.11 58.73 58.87 160257
2022-11-25 59.06 60.21 58.96 59.38 66466
2022-11-28 58.88 59.47 57.41 58.29 145405
2022-11-29 58.01 59.05 57.75 59.02 145274
2022-11-30 58.98 61.24 58.05 61.10 247545
2022-12-01 61.22 62.87 60.30 62.76 282862
2022-12-02 62.08 63.37 61.72 63.01 204518
2022-12-05 62.27 62.27 59.65 61.21 285179
2022-12-06 61.57 62.12 60.62 60.85 201094
2022-12-07 60.70 60.83 58.24 58.28 162802
2022-12-08 58.77 60.33 58.52 59.26 104754
2022-12-09 60.67 61.32 58.56 58.95 157560
2022-12-12 58.69 59.24 57.68 59.23 180521
2022-12-13 60.69 60.75 57.79 57.89 217622
2022-12-14 58.10 58.38 57.31 57.48 210036
2022-12-15 57.04 57.04 55.48 55.54 170950
2022-12-16 54.67 55.47 53.70 54.53 1559388
2022-12-19 54.85 56.13 54.30 55.59 233042
2022-12-20 55.78 56.47 55.36 55.65 231887
2022-12-21 55.83 56.00 54.77 55.24 196149
2022-12-22 55.02 55.23 54.10 55.20 136623
2022-12-23 55.19 55.76 54.82 55.69 83299
2022-12-27 55.22 55.87 54.95 55.38 78771
2022-12-28 55.59 55.83 53.91 54.06 118422
2022-12-29 54.64 55.32 54.18 54.99 165149
2022-12-30 54.59 54.65 53.33 54.34 176044
2023-01-03 54.84 55.20 53.85 54.01 295702
2023-01-04 54.61 54.87 53.05 53.14 172231
2023-01-05 53.14 53.55 52.04 52.11 178028
2023-01-06 52.96 54.18 52.71 53.74 289515
2023-01-09 53.85 54.17 53.29 53.34 476139
2023-01-10 53.48 55.70 53.30 55.49 192750
2023-01-11 55.62 57.82 55.62 57.74 168846
2023-01-12 57.63 58.68 57.34 58.60 164651
2023-01-13 58.42 59.08 57.68 58.68 108929
2023-01-17 58.83 59.04 57.65 57.67 131144
2023-01-18 57.84 58.22 56.02 56.32 272801
2023-01-19 56.17 56.55 55.02 55.03 125710
2023-01-20 55.43 56.61 54.54 54.89 162361
2023-01-23 54.81 55.86 54.76 55.82 136836
2023-01-24 55.93 56.96 55.46 55.69 110814
2023-01-25 55.13 56.16 54.61 56.09 247815
2023-01-26 56.53 57.74 55.74 57.74 133748
2023-01-27 57.28 58.85 57.27 58.34 152176
2023-01-30 57.86 58.77 57.86 58.39 154294
2023-01-31 58.73 59.46 58.73 59.27 302622
2023-02-01 58.87 59.84 58.35 58.90 189370
2023-02-02 59.25 60.47 59.04 60.09 174846
2023-02-03 59.63 60.51 59.27 59.40 194556
2023-02-06 58.78 59.30 57.92 58.44 99404
2023-02-07 57.71 59.83 57.54 59.54 149387
2023-02-08 59.15 59.54 58.42 59.02 115278
2023-02-09 59.49 59.57 57.42 57.73 87381
2023-02-10 57.56 57.94 57.30 57.60 71089
2023-02-13 57.64 58.61 57.64 58.32 105980
2023-02-14 58.08 58.98 57.61 58.32 85934
2023-02-15 57.84 59.65 57.73 59.58 108075
2023-02-16 58.66 60.04 58.52 59.27 132296
2023-02-17 59.62 59.62 58.12 58.48 137444
2023-02-21 57.58 57.75 56.35 56.40 164809
2023-02-22 56.42 57.72 56.42 57.05 192459
2023-02-23 57.46 58.18 56.57 57.50 147339
2023-02-24 59.15 64.02 59.15 62.91 539462
2023-02-27 63.37 64.48 62.10 62.43 357250
2023-02-28 62.63 63.30 60.55 60.60 655644
2023-03-01 60.91 61.91 60.37 61.01 303014
2023-03-02 60.60 61.87 60.12 61.52 260002
2023-03-03 61.99 62.69 61.40 61.54 373752
2023-03-06 61.72 62.16 59.78 60.97 276622
2023-03-07 61.05 61.95 60.64 61.03 239930
2023-03-08 61.10 61.28 60.11 60.74 142197
2023-03-09 60.93 61.15 59.57 59.68 120874
2023-03-10 59.29 59.29 57.57 58.01 256535
2023-03-13 56.80 58.36 56.57 57.03 371595
2023-03-14 58.39 58.39 56.63 56.98 1328369
2023-03-15 55.98 59.57 55.47 59.47 1242249
2023-03-16 58.43 62.78 58.25 62.53 508947
2023-03-17 62.21 62.23 60.08 61.03 895946
2023-03-20 61.65 63.01 61.03 61.27 300143
2023-03-21 61.78 63.01 61.76 62.72 244231
2023-03-22 62.53 62.57 60.08 60.22 211724
2023-03-23 60.18 61.91 59.94 61.10 225021
2023-03-24 60.48 61.02 58.74 60.64 454425
2023-03-27 61.28 61.85 60.80 60.84 166519
2023-03-28 60.52 61.58 60.52 61.37 243860
2023-03-29 61.70 61.70 60.92 61.25 134389
2023-03-30 61.62 61.72 60.38 61.60 143425
2023-03-31 61.96 63.19 61.85 63.11 256724
2023-04-03 62.86 63.01 61.52 62.81 205890
2023-04-04 63.04 63.04 59.87 60.25 199452
2023-04-05 59.75 59.79 57.99 58.29 346648
2023-04-06 58.51 58.96 57.56 58.68 184422
2023-04-10 58.43 60.32 58.43 59.81 161205
2023-04-11 59.87 61.00 59.87 60.62 177632
2023-04-12 61.01 61.44 60.34 60.88 90889
2023-04-13 60.83 61.17 60.18 60.29 128466
2023-04-14 60.21 60.80 59.30 59.91 98095
2023-04-17 60.03 60.61 59.83 60.13 92493
2023-04-18 60.46 60.78 59.23 59.80 93678
2023-04-19 59.71 60.02 59.35 59.86 176550
2023-04-20 59.53 60.41 59.26 60.31 116574
2023-04-21 60.58 60.61 59.59 60.38 159207
2023-04-24 60.34 60.78 59.42 59.47 97818
2023-04-25 58.82 59.72 58.63 58.67 173611
2023-04-26 57.74 59.00 57.74 58.33 175457
2023-04-27 58.97 60.39 58.56 59.95 170226
2023-04-28 63.77 68.55 63.70 67.54 370385
2023-05-01 67.79 71.00 67.65 69.45 331123
2023-05-02 69.14 69.60 67.66 69.31 414840
2023-05-03 69.59 70.08 67.33 67.59 256174
2023-05-04 67.32 67.66 65.13 66.75 305067
2023-05-05 67.78 68.78 67.14 67.20 213800
2023-05-08 68.39 68.52 66.75 67.81 194601
2023-05-09 67.36 69.01 66.49 68.23 194827
2023-05-10 69.30 69.34 68.18 69.02 114294
2023-05-11 68.39 68.81 67.92 68.45 176458
2023-05-12 68.45 69.81 67.98 68.89 165764
2023-05-15 68.93 69.16 68.31 68.63 95332
2023-05-16 68.17 68.77 68.10 68.32 194560
2023-05-17 68.81 70.23 68.09 69.86 192708
2023-05-18 69.74 69.74 68.54 69.42 175780
2023-05-19 70.12 70.12 68.45 68.88 119272
2023-05-22 69.16 69.42 68.12 68.75 170307
2023-05-23 68.41 69.26 68.22 68.60 179966
2023-05-24 68.22 68.38 66.41 66.78 188602
2023-05-25 66.51 67.19 65.51 67.13 200340
2023-05-26 66.59 67.90 66.11 67.25 213638
2023-05-30 67.30 67.82 66.14 66.48 151190
2023-05-31 66.18 66.51 65.53 65.66 195221
2023-06-01 65.54 67.37 65.36 66.59 188552
2023-06-02 67.43 70.22 66.63 70.11 178989
2023-06-05 69.66 68.75 67.22 70.11 188659
2023-06-06 67.87 71.12 67.87 70.27 356739
2023-06-07 70.28 73.73 70.28 73.58 373663
2023-06-08 72.94 73.62 71.70 73.33 182130
2023-06-09 73.54 73.54 72.36 73.18 235432
2023-06-12 72.86 73.99 72.00 73.28 216400
2023-06-13 73.82 74.74 73.42 73.92 254945
2023-06-14 73.65 74.48 72.84 73.23 253966
2023-06-15 72.80 73.03 71.62 72.09 237019
2023-06-16 72.64 72.64 70.97 71.52 987269
2023-06-20 71.10 74.32 71.10 73.24 392681
2023-06-21 73.24 75.87 72.80 74.90 280317
2023-06-22 75.14 76.29 73.95 74.09 312313
2023-06-23 73.05 73.78 71.01 71.59 991428
2023-06-26 71.70 73.47 71.70 71.94 183562
2023-06-27 71.70 74.87 71.33 74.18 596386
2023-06-28 74.30 75.62 73.85 74.15 267777
2023-06-29 74.07 75.81 73.85 75.42 176166
2023-06-30 76.29 76.69 75.59 75.77 212368
2023-07-03 75.24 76.49 74.77 76.41 94017
2023-07-05 75.98 76.28 74.60 76.16 237142
2023-07-06 75.21 76.13 73.88 74.74 197185
2023-07-07 75.05 76.22 75.05 75.46 263182
2023-07-10 75.30 77.50 75.30 76.47 199320
2023-07-11 76.63 77.10 76.13 77.09 148669
2023-07-12 78.13 78.25 76.29 76.32 324629
2023-07-13 76.59 77.64 75.16 76.33 428313
2023-07-14 76.16 76.16 74.61 75.50 245523
2023-07-17 75.18 76.08 74.41 75.89 461258
2023-07-18 76.47 77.42 76.47 77.01 146398
2023-07-19 77.22 77.22 74.54 75.70 519255
2023-07-20 76.18 76.45 75.40 76.10 172273
2023-07-21 76.48 76.77 75.34 75.62 268360
2023-07-24 75.48 76.46 75.48 75.98 196180
2023-07-25 75.94 76.99 75.83 76.00 229126
2023-07-26 75.85 77.08 75.73 76.33 224224
2023-07-27 76.84 76.88 74.21 74.72 197663
2023-07-28 75.18 75.54 73.91 75.34 370844
2023-07-31 75.56 77.19 75.56 77.18 160862
2023-08-01 77.22 77.38 76.56 76.77 401420
2023-08-02 76.15 76.62 75.57 76.10 240533
2023-08-03 76.15 76.61 74.94 76.02 296570
2023-08-04 76.80 78.00 76.54 77.99 451080
2023-08-07 78.69 78.75 76.74 78.24 270489
2023-08-08 77.87 77.87 76.10 76.27 256497
2023-08-09 76.27 77.43 75.47 77.02 278350
2023-08-10 76.89 77.71 76.46 77.40 196244
2023-08-11 77.20 78.59 77.20 78.45 216667
2023-08-14 78.31 78.62 76.99 77.24 181987
2023-08-15 77.18 78.64 76.66 78.35 223105
2023-08-16 77.74 78.63 76.35 76.77 228272
2023-08-17 76.44 77.28 75.33 75.46 210739
2023-08-18 74.66 75.68 74.63 75.22 147047
2023-08-21 75.25 76.14 74.70 76.05 151902
2023-08-22 76.22 76.41 75.51 75.77 113596
2023-08-23 76.00 76.82 75.51 76.59 87244
2023-08-24 76.07 76.56 74.71 74.99 175225
2023-08-25 74.99 77.10 74.99 76.51 122004
2023-08-28 76.90 77.40 76.57 76.80 86487
2023-08-29 76.71 77.84 75.90 77.60 90630
2023-08-30 77.42 78.96 77.42 78.61 152485
2023-08-31 78.59 79.36 77.62 78.22 194375
2023-09-01 78.94 79.38 78.49 78.81 107164
2023-09-05 78.03 78.03 73.33 73.91 291907
2023-09-06 74.19 75.35 73.80 75.32 204861
2023-09-07 75.33 76.39 74.60 75.67 190356
2023-09-08 76.02 76.02 74.21 74.77 161308
2023-09-11 75.15 75.68 74.33 75.23 158934
2023-09-12 75.33 76.39 74.56 75.81 142701
2023-09-13 75.97 75.97 73.49 73.99 188649
2023-09-14 74.42 75.34 74.06 74.97 152107
2023-09-15 74.71 74.88 73.49 74.75 633525
2023-09-18 75.13 75.60 74.42 74.81 103735
2023-09-19 74.84 75.92 74.84 75.27 139576
2023-09-20 75.61 75.93 73.75 73.79 142393
2023-09-21 73.10 73.67 72.62 72.64 170581
2023-09-22 72.55 74.15 72.13 73.57 180712
2023-09-25 72.99 74.60 72.99 73.90 137863
2023-09-26 73.44 74.31 73.18 73.21 367080
2023-09-27 73.47 74.21 73.13 74.03 173415
2023-09-28 74.19 74.58 73.13 74.15 386270
2023-09-29 74.45 74.52 71.77 71.90 297516
2023-10-02 71.22 71.79 69.89 70.34 390098
2023-10-03 70.26 71.21 70.02 70.29 227850
2023-10-04 70.40 71.54 69.89 70.88 190786
2023-10-05 70.62 71.57 70.40 70.87 329798
2023-10-06 70.38 72.06 70.38 71.40 221749
2023-10-09 71.06 71.62 70.64 70.80 116108
2023-10-10 70.80 71.91 70.50 71.13 333615
2023-10-11 71.05 71.89 71.04 71.80 114244
2023-10-12 71.84 71.84 69.04 69.14 214895
2023-10-13 69.27 69.52 67.61 68.20 171594
2023-10-16 69.03 70.17 69.03 69.57 109691
2023-10-17 70.72 72.78 70.55 71.36 321222
2023-10-18 71.36 71.72 69.12 69.22 242669
2023-10-19 69.45 70.61 68.50 68.60 243153
2023-10-20 68.70 69.81 68.28 68.61 276681
2023-10-23 68.56 69.97 68.24 68.61 219495
2023-10-24 69.61 69.61 68.20 68.23 124348
2023-10-25 67.49 68.43 67.30 67.66 106548
2023-10-26 68.05 68.33 67.31 67.86 158811
2023-10-27 67.74 68.10 66.24 66.97 156976
2023-10-30 67.79 68.66 67.16 68.57 150359
2023-10-31 68.93 69.97 68.65 69.07 129789
2023-11-01 68.73 69.69 68.14 69.56 168775
2023-11-02 65.66 66.30 61.98 65.14 713776
2023-11-03 66.36 68.37 66.36 67.66 509403
2023-11-06 66.01 68.64 64.96 67.95 490830
2023-11-07 67.45 67.84 65.96 67.13 376076
2023-11-08 67.44 68.55 67.31 67.96 251079
2023-11-09 68.15 68.38 67.43 67.94 252816
2023-11-10 68.57 69.72 67.85 69.30 267708
2023-11-13 68.93 70.31 68.67 70.28 348395
2023-11-14 72.31 74.12 72.06 74.04 339088
2023-11-15 73.96 74.05 72.49 72.63 377364
2023-11-16 72.95 73.39 71.89 72.57 232043
2023-11-17 73.01 74.27 72.78 74.12 291952
2023-11-20 74.06 74.06 73.19 73.50 170957
2023-11-21 73.50 73.82 72.70 73.54 283878
2023-11-22 74.26 74.63 73.55 74.30 144605
2023-11-24 74.24 74.86 74.00 74.10 47729
2023-11-27 73.99 74.19 73.50 73.87 145114
2023-11-28 74.16 74.16 72.94 72.98 177153
2023-11-29 73.52 74.23 73.48 73.63 145987
2023-11-30 74.19 74.37 73.67 74.20 242605
2023-12-01 74.02 75.79 74.02 75.36 222648
2023-12-04 74.87 76.53 74.87 76.40 131795
2023-12-05 76.19 76.24 74.98 75.98 147591
2023-12-06 76.67 77.73 76.18 76.23 156444
2023-12-07 76.10 77.56 75.78 77.55 251482
2023-12-08 77.48 78.40 76.76 77.77 207121
2023-12-11 77.96 78.54 77.69 78.53 128581
2023-12-12 78.64 78.96 78.11 78.37 192992
2023-12-13 78.17 79.95 77.55 79.28 310338
2023-12-14 80.61 81.27 79.59 80.07 348005
2023-12-15 80.42 80.91 79.47 80.09 617489
2023-12-18 79.98 80.53 79.37 80.16 230530
2023-12-19 80.73 81.46 80.05 81.07 371532
2023-12-20 81.40 82.96 80.90 80.99 306531
2023-12-21 81.88 82.64 81.37 82.40 313450
2023-12-22 83.00 83.77 82.93 83.42 162523
2023-12-26 83.56 84.21 83.43 83.62 261579
2023-12-27 83.90 84.12 83.37 84.01 143034
2023-12-28 83.51 84.07 83.46 83.58 128489
2023-12-29 83.40 83.56 82.31 82.64 160363
2024-01-02 81.68 82.82 81.40 82.03 214848
2024-01-03 81.93 81.93 78.92 79.05 218669
2024-01-04 79.66 79.97 78.44 78.46 331595
2024-01-05 77.76 79.08 77.76 78.37 167247
2024-01-08 78.28 79.33 78.28 79.32 152807
2024-01-09 78.10 78.40 77.40 78.23 152464
2024-01-10 77.80 78.84 77.80 78.77 139084
2024-01-11 78.10 78.84 77.64 78.80 148147
2024-01-12 79.67 79.67 78.44 78.93 125858
2024-01-16 78.23 79.07 78.02 78.76 280059
2024-01-17 77.59 78.42 76.92 77.24 256768
2024-01-18 77.74 78.60 77.53 78.48 244168
2024-01-19 78.65 79.59 77.44 79.49 276894
2024-01-22 79.99 80.24 79.22 79.76 307588
2024-01-23 80.35 80.39 77.43 77.71 295135
2024-01-24 78.65 78.87 76.33 76.68 339688
2024-01-25 77.75 78.34 77.44 78.31 237854
2024-01-26 78.96 79.00 77.90 78.52 106519
2024-01-29 78.45 80.55 77.97 80.34 235257
2024-01-30 79.73 80.48 79.37 80.19 140959
2024-01-31 80.21 80.50 78.08 78.28 249890
2024-02-01 78.66 81.01 78.66 80.64 238389
2024-02-02 79.80 81.42 79.80 80.74 126339
2024-02-05 79.58 80.70 78.65 80.31 186766
2024-02-06 80.29 81.13 80.04 80.54 140696
2024-02-07 80.81 81.95 80.10 81.57 168505
2024-02-08 81.45 83.09 81.45 82.57 153864
2024-02-09 82.38 83.82 82.30 83.52 150920
2024-02-12 83.83 84.90 83.18 84.38 193328
2024-02-13 81.54 82.19 79.43 79.89 335931
2024-02-14 81.23 81.72 80.36 81.34 302683
2024-02-15 81.75 83.98 81.62 83.86 286103
2024-02-16 83.41 83.88 82.55 82.91 198400
2024-02-20 81.46 81.96 80.39 80.92 201225
2024-02-21 80.92 81.36 80.60 81.32 182376
2024-02-22 81.08 82.60 81.08 82.60 225066
2024-02-23 89.07 89.07 80.50 81.31 360997
2024-02-26 81.40 81.96 80.77 81.18 308370
2024-02-27 81.80 82.60 81.39 82.08 220600
2024-02-28 82.03 82.49 81.57 81.74 148822
2024-02-29 82.94 83.10 80.98 83.00 278592
2024-03-01 82.88 83.75 82.39 83.45 222846
2024-03-04 83.45 85.08 83.45 84.85 252163
2024-03-05 84.49 85.22 82.48 83.16 223683
2024-03-06 83.55 83.95 82.98 83.53 184471
2024-03-07 84.04 85.72 84.01 85.71 172313
2024-03-08 86.14 86.69 84.54 84.72 214126
2024-03-11 84.77 84.77 83.60 83.86 161524
2024-03-12 83.48 83.61 82.46 82.88 152271
2024-03-13 82.41 83.56 82.06 82.23 169055
2024-03-14 81.90 82.25 80.14 80.89 173115
2024-03-15 80.37 82.64 80.37 81.60 462021
2024-03-18 81.42 82.19 80.52 80.76 155911
2024-03-19 80.76 82.47 80.76 82.10 115057
2024-03-20 82.20 83.70 81.85 83.51 206748
2024-03-21 83.84 85.32 83.78 85.15 187221
2024-03-22 85.67 85.67 84.04 84.58 109951
2024-03-25 84.88 84.88 84.05 84.10 143805
2024-03-26 84.99 85.17 84.51 84.70 128890
2024-03-27 85.50 86.21 85.30 86.00 138274
2024-03-28 86.49 86.83 85.31 85.86 219929
2024-04-01 85.81 85.81 84.11 84.19 162825
2024-04-02 83.52 83.52 81.98 83.14 241903
2024-04-03 82.72 84.12 82.72 83.60 235782
2024-04-04 84.92 84.92 82.01 82.05 471758
2024-04-05 82.29 83.67 82.29 83.62 317713
2024-04-08 84.39 84.62 83.75 84.01 148832
2024-04-09 84.21 84.21 82.60 83.62 143125
2024-04-10 81.31 82.18 80.56 81.45 171330
2024-04-11 81.50 82.64 81.30 82.09 162877
2024-04-12 81.34 81.78 80.28 80.58 190503
2024-04-15 81.55 81.94 79.82 80.29 118301
2024-04-16 80.06 80.06 78.79 79.02 237191
2024-04-17 79.48 79.68 76.46 76.87 262407
2024-04-18 77.10 77.41 75.15 75.78 325183
2024-04-19 75.59 76.81 75.06 75.88 464664
2024-04-22 76.45 76.91 75.91 76.06 484790
2024-04-23 76.67 77.92 76.23 77.62 485305
2024-04-24 77.08 77.88 75.60 76.86 226299
2024-04-25 76.19 76.72 75.30 76.70 258654
2024-04-26 76.95 77.92 76.40 77.34 169126
2024-04-29 77.72 78.27 77.11 78.22 229172
2024-04-30 77.61 77.89 75.99 76.02 169296
2024-05-01 76.13 77.71 75.83 76.40 278067
2024-05-02 76.97 77.83 75.54 77.60 270203
2024-05-03 80.43 86.48 79.19 85.33 560749
2024-05-06 86.57 87.42 85.29 87.01 392606
2024-05-07 87.37 89.17 87.26 87.85 310571
2024-05-08 87.38 87.95 86.29 87.57 174263
2024-05-09 87.81 88.87 87.67 88.15 173450
2024-05-10 88.15 88.44 87.14 88.31 126764
2024-05-13 89.15 89.15 87.51 87.63 108494
2024-05-14 88.91 88.91 86.59 87.41 156526
2024-05-15 88.43 89.44 88.15 89.24 156630
2024-05-16 89.00 89.00 86.60 86.82 175851
2024-05-17 87.18 87.20 86.09 86.57 202001
2024-05-20 86.37 87.32 86.04 86.18 128456
2024-05-21 85.70 86.47 85.39 86.28 199255
2024-05-22 86.24 86.55 85.15 85.41 169781
2024-05-23 85.56 87.10 84.90 85.58 377854
2024-05-24 85.87 87.41 85.62 87.24 219619
2024-05-28 87.56 87.56 86.03 87.18 164909
2024-05-29 85.99 86.97 85.81 86.49 182052
2024-05-30 86.80 88.52 86.38 88.44 402453
2024-05-31 88.60 89.43 86.97 87.91 428422
2024-06-03 88.39 88.81 85.88 86.20 152422
2024-06-04 85.61 85.87 83.23 84.00 171626
2024-06-05 84.33 86.01 83.30 85.85 204717
2024-06-06 85.46 85.63 84.00 84.76 110939
2024-06-07 84.31 85.08 83.14 83.63 112617
2024-06-10 82.33 84.52 82.27 84.47 230364
2024-06-11 83.97 83.97 82.92 83.37 141660
2024-06-12 85.80 87.11 84.94 84.96 151392
2024-06-13 84.63 84.91 83.35 84.71 110525
2024-06-14 83.31 83.63 82.17 83.60 199495
2024-06-17 83.33 84.84 82.90 84.72 128805
2024-06-18 84.52 85.21 84.27 84.51 173407
2024-06-20 83.82 84.49 82.91 83.42 113255
2024-06-21 83.16 83.99 82.56 83.85 611113
2024-06-24 84.00 85.16 83.89 84.04 166455
2024-06-25 84.33 84.33 82.30 82.86 187000
2024-06-26 82.30 83.06 82.30 82.68 309832
2024-06-27 83.15 83.35 82.34 82.41 139183
2024-06-28 82.93 84.25 82.85 83.41 521002
2024-07-01 83.31 83.85 80.53 80.76 309540
2024-07-02 81.02 81.90 80.54 81.65 294739
2024-07-03 82.08 83.02 81.67 82.00 88398
2024-07-05 81.46 81.56 80.27 81.52 185354
2024-07-08 82.00 82.30 81.33 81.50 175008
2024-07-09 81.21 81.97 80.95 81.04 154027
2024-07-10 81.35 82.47 80.90 82.44 159106
2024-07-11 84.69 85.70 84.04 85.27 224580
2024-07-12 86.49 88.09 86.11 86.65 224541
2024-07-15 87.70 88.91 86.23 87.92 278231
2024-07-16 88.78 93.07 88.78 92.81 338280
2024-07-17 91.56 93.00 89.64 89.70 335984
2024-07-18 89.23 91.92 88.46 89.00 160277
2024-07-19 89.16 89.16 87.66 88.43 278410
2024-07-22 89.30 90.48 87.84 89.55 516479
2024-07-23 88.84 92.56 88.84 92.16 314739
2024-07-24 91.31 92.27 87.90 88.06 174086
2024-07-25 88.90 91.68 87.52 89.73 209594
2024-07-26 91.87 92.80 91.02 92.12 129917
2024-07-29 92.41 93.55 90.81 91.64 135146
2024-07-30 92.54 93.23 91.25 91.73 139988
2024-07-31 92.34 95.50 91.92 92.91 309141
2024-08-01 92.98 94.14 89.21 90.92 361199
2024-08-02 86.16 86.42 78.81 79.12 599900
2024-08-05 75.31 78.10 72.75 76.27 512754
2024-08-06 75.63 78.00 74.37 77.70 436774
2024-08-07 81.58 81.91 77.98 79.11 499168
2024-08-08 80.55 82.86 80.11 82.10 340784
2024-08-09 82.09 82.16 80.90 81.33 301659
2024-08-12 83.26 83.30 78.72 81.43 435693
2024-08-13 81.88 83.57 81.12 83.47 234202
2024-08-14 83.75 84.33 82.70 83.43 400426
2024-08-15 86.03 86.03 83.73 85.54 198850
2024-08-16 85.27 86.38 83.30 83.66 165089
2024-08-19 83.75 86.75 83.75 86.67 377943
2024-08-20 86.41 87.17 85.13 86.02 298494
2024-08-21 86.63 87.38 85.52 87.37 181107
2024-08-22 87.15 87.73 86.51 87.36 141368
2024-08-23 88.49 91.86 87.89 91.41 270589
2024-08-26 92.00 93.70 91.98 92.65 339229
2024-08-27 92.88 92.89 91.14 91.26 246454
2024-08-28 91.11 92.22 90.46 90.47 185450
2024-08-29 91.51 91.82 89.77 90.47 341821
2024-08-30 90.82 92.02 89.92 91.49 275412
2024-09-03 90.54 91.32 85.74 86.23 223989
2024-09-04 86.13 86.37 83.90 84.10 206086
2024-09-05 84.16 84.22 82.39 83.06 211442
2024-09-06 82.94 84.44 81.64 81.78 333967
2024-09-09 81.47 82.70 80.79 82.14 248082
2024-09-10 82.31 83.29 81.33 82.55 267584
2024-09-11 81.92 85.37 80.49 85.26 242912
2024-09-12 85.81 88.11 84.80 87.77 214909
2024-09-13 89.97 91.44 88.78 91.34 213000
2024-09-16 91.33 91.50 89.40 90.82 224248
2024-09-17 91.90 92.90 91.12 91.94 174033
2024-09-18 91.95 94.02 90.70 91.29 457565
2024-09-19 94.57 95.50 92.29 95.27 357323
2024-09-20 94.33 95.17 92.69 93.06 961474
2024-09-23 93.86 94.94 92.94 93.02 146428
2024-09-24 93.63 94.19 92.87 94.00 214860
2024-09-25 94.50 94.50 93.03 93.56 210967
2024-09-26 95.27 96.47 94.06 94.07 184587
2024-09-27 95.32 96.39 94.08 94.50 151784
2024-09-30 93.78 95.02 92.94 94.76 158557
2024-10-01 94.32 94.54 91.92 93.30 164981
2024-10-02 92.77 93.65 91.62 91.63 170212
2024-10-03 91.08 92.24 90.45 91.00 154886
2024-10-04 93.49 93.49 92.09 93.30 168037
2024-10-07 92.44 93.78 92.42 93.45 139104
2024-10-08 93.88 94.26 92.90 92.94 166620
2024-10-09 93.18 94.45 92.67 94.03 134014
2024-10-10 92.71 93.26 91.25 93.26 210949
2024-10-11 93.03 95.09 93.03 94.67 115043
2024-10-14 94.42 95.64 94.42 95.31 130575
2024-10-15 95.18 96.40 94.47 94.56 171924
2024-10-16 95.71 97.65 95.48 96.52 162198
2024-10-17 96.80 96.80 95.22 96.23 158025
2024-10-18 96.38 96.38 94.70 94.93 352738
2024-10-21 95.00 95.49 93.64 93.67 238245
2024-10-22 93.05 93.57 92.25 92.27 162428
2024-10-23 91.94 93.20 91.40 93.15 187078
2024-10-24 93.25 94.05 92.09 93.81 218734
2024-10-25 94.34 95.22 93.27 93.88 182936
2024-10-28 95.52 96.84 95.06 95.42 259225
2024-10-29 94.88 94.88 93.54 94.29 215650
2024-10-30 94.14 96.75 94.12 95.16 281589
2024-10-31 93.99 96.31 93.61 93.64 358082
2024-11-01 93.85 94.80 93.58 93.69 229678
2024-11-04 93.08 96.27 93.08 95.66 345377
2024-11-05 95.04 98.96 95.04 98.65 296534
2024-11-06 105.20 106.89 100.54 103.16 686561
2024-11-07 102.90 105.82 102.64 103.86 330850
2024-11-08 104.06 106.33 104.06 105.72 284990
2024-11-11 107.40 107.79 105.09 106.24 277659
2024-11-12 106.00 106.57 102.88 103.58 231487
2024-11-13 104.45 105.25 102.48 103.18 227685
2024-11-14 103.67 104.83 102.33 103.67 251318
2024-11-15 104.08 104.08 101.06 101.39 309031
2024-11-18 101.85 103.88 101.05 103.65 263808
2024-11-19 102.07 105.18 101.98 104.95 238923
2024-11-20 105.15 105.90 103.76 105.83 186698
2024-11-21 106.96 109.51 106.22 108.34 361638
2024-11-22 108.78 111.10 108.78 110.58 273161
2024-11-25 111.46 113.43 110.80 111.57 322416
2024-11-26 111.25 111.25 108.30 108.83 209956
2024-11-27 109.24 110.17 107.14 107.37 178451
2024-11-29 108.62 109.58 107.89 108.64 125076
2024-12-02 109.07 109.50 107.98 108.57 213863
2024-12-03 108.94 109.97 108.37 108.80 497689
2024-12-04 108.80 109.62 108.07 108.72 181479
2024-12-05 108.19 108.83 106.98 107.14 151591
2024-12-06 108.48 108.48 106.83 108.35 195312
2024-12-09 108.94 109.77 107.10 107.20 213147
2024-12-10 106.73 107.96 105.68 107.06 265734
2024-12-11 108.52 109.09 106.75 107.97 214451
2024-12-12 107.44 109.04 106.96 108.00 190746
2024-12-13 108.21 111.19 107.86 109.14 230601
2024-12-16 108.63 109.66 107.40 107.84 186146
2024-12-17 106.76 107.08 105.00 106.79 267847
2024-12-18 107.95 107.95 100.09 100.77 354923
2024-12-19 102.35 102.94 98.43 99.08 394946
2024-12-20 97.51 101.98 96.83 99.35 612587
2024-12-23 98.80 99.27 97.95 98.43 173570
2024-12-24 98.89 100.05 98.13 100.02 58483
2024-12-26 99.25 100.70 99.06 100.15 90501
2024-12-27 99.06 99.70 97.87 98.53 137291
2024-12-30 97.81 98.30 96.39 97.26 125100
2024-12-31 97.67 98.26 96.73 96.74 125391
2025-01-02 97.23 98.18 95.68 96.66 163283
2025-01-03 96.85 98.89 96.25 98.53 211621
2025-01-06 99.01 99.81 97.51 97.54 175132
2025-01-07 97.92 97.92 94.60 95.08 225846
2025-01-08 94.50 95.66 93.40 94.99 221168
2025-01-10 93.09 93.22 91.61 92.29 225506
2025-01-13 91.01 93.29 90.99 92.96 244033
2025-01-14 93.78 96.56 93.76 96.08 396506
2025-01-15 98.66 98.92 97.34 98.09 232945
2025-01-16 97.94 98.59 96.48 97.02 180045
2025-01-17 98.50 99.00 97.10 97.95 550335
2025-01-21 99.60 101.71 99.23 100.75 195717
2025-01-22 100.80 101.96 99.63 100.14 220141
2025-01-23 99.51 100.52 98.93 100.38 159109
2025-01-24 100.04 100.32 98.85 100.24 182510
2025-01-27 98.51 99.22 96.90 97.16 372827
2025-01-28 97.84 98.89 96.60 98.13 182490
2025-01-29 98.13 100.17 98.13 99.05 159557
2025-01-30 100.46 102.83 99.96 101.68 414493
2025-01-31 101.78 102.23 100.21 101.30 278258
2025-02-03 98.55 100.80 98.18 100.00 274583
2025-02-04 99.75 102.03 99.68 101.36 235671
2025-02-05 102.31 103.63 101.01 102.65 220612
2025-02-06 103.01 103.66 102.11 103.53 210017
2025-02-07 103.69 103.84 101.35 101.70 258651
2025-02-10 102.36 103.06 101.53 102.33 156204
2025-02-11 101.44 102.32 101.12 101.90 141476
2025-02-12 98.80 101.00 98.76 100.00 263946
2025-02-13 100.73 101.72 99.62 100.53 217782
2025-02-14 101.10 101.36 98.68 100.10 167100
2025-02-18 100.54 101.35 99.34 100.49 232183
2025-02-19 99.10 99.58 97.84 98.56 229841
2025-02-20 98.59 98.83 96.40 96.70 225517
2025-02-21 98.53 98.53 92.53 92.96 259145
2025-02-24 93.39 93.77 91.92 92.15 302261
2025-02-25 92.79 94.25 91.72 92.92 229778
2025-02-26 93.11 95.26 93.10 93.37 213778
2025-02-27 93.34 94.47 91.17 91.58 277434
2025-02-28 85.81 87.60 78.86 83.88 904194
2025-03-03 83.57 84.02 81.05 81.40 654185
2025-03-04 79.68 81.02 77.84 79.54 474856
2025-03-05 79.90 82.71 79.29 82.34 489354
2025-03-06 82.00 83.05 80.34 81.43 456563
2025-03-07 80.95 81.19 78.06 79.57 403721
2025-03-10 78.05 79.30 77.50 78.55 478184
2025-03-11 79.82 82.33 79.34 81.50 462201
2025-03-12 82.58 82.73 79.92 80.11 331675
2025-03-13 80.63 81.16 78.28 78.76 252994
2025-03-14 79.92 80.86 78.93 80.69 282121
2025-03-17 79.92 81.54 79.25 81.24 276428
2025-03-18 80.16 80.73 79.06 80.16 227441
2025-03-19 80.02 81.88 79.76 81.82 320226
2025-03-20 80.57 82.02 80.05 80.40 247982
2025-03-21 79.35 79.75 78.49 79.66 610238
2025-03-24 81.08 82.47 81.03 81.85 241070
2025-03-25 81.68 82.86 80.92 82.38 423684
2025-03-26 82.38 83.43 80.77 81.36 334795
2025-03-27 81.08 82.36 80.45 81.88 405026
2025-03-28 81.67 81.67 79.78 79.97 423632
2025-03-31 78.62 78.78 75.78 77.12 408419
2025-04-01 77.15 78.31 75.98 78.17 360205
2025-04-02 77.04 81.60 76.99 81.42 332100
2025-04-03 76.75 77.35 75.11 75.44 393099
2025-04-04 72.27 72.96 69.85 72.39 564139
2025-04-07 69.85 75.59 68.11 71.82 428156
2025-04-08 73.95 74.24 69.54 70.66 429014
2025-04-09 69.92 79.43 69.41 78.20 490452
2025-04-10 75.01 76.34 73.34 75.31 394109
2025-04-11 75.12 77.42 74.28 77.11 242792
2025-04-14 78.36 78.89 76.29 77.91 292528
2025-04-15 77.93 79.28 77.45 77.50 207378
2025-04-16 77.01 78.24 76.00 77.06 254947
2025-04-17 76.75 78.12 76.63 77.39 375412
2025-04-21 76.86 76.86 73.93 74.99 241877
2025-04-22 77.37 77.77 75.33 76.73 259830
2025-04-23 79.74 81.22 78.24 78.27 284315
2025-04-24 78.09 80.80 78.09 80.50 183024
2025-04-25 79.50 80.97 79.35 80.24 184863
2025-04-28 79.52 81.32 79.33 80.17 221639
2025-04-29 79.97 80.69 79.19 80.12 205156
2025-04-30 79.21 80.43 77.90 80.07 328037
2025-05-01 81.13 83.27 80.68 82.05 244064
2025-05-02 82.82 84.81 82.82 84.09 219474
2025-05-05 83.10 84.83 83.10 84.02 287348
2025-05-06 83.18 86.39 82.97 85.97 507887
2025-05-07 88.20 88.20 81.59 82.05 556612
2025-05-08 82.85 87.33 82.75 86.81 320722
2025-05-09 86.97 87.24 85.94 87.00 249259
2025-05-12 91.17 91.28 88.91 90.53 263446
2025-05-13 90.96 91.43 90.16 90.50 287943
2025-05-14 90.20 90.58 88.42 88.56 296333
2025-05-15 87.91 88.90 87.19 88.28 208850
2025-05-16 88.63 89.28 87.93 88.99 259715
2025-05-19 86.94 88.23 86.94 87.86 151717
2025-05-20 87.28 88.36 87.28 87.35 150369
2025-05-21 86.22 87.12 85.02 85.21 147081
2025-05-22 84.90 85.49 84.20 84.77 177725
2025-05-23 83.07 85.16 83.07 84.68 162871
2025-05-27 85.82 87.80 85.27 87.68 269913
2025-05-28 87.78 87.78 85.89 86.06 178431
2025-05-29 86.78 87.04 85.25 86.22 135791
2025-05-30 85.96 86.74 85.27 86.27 178783
2025-06-02 86.06 86.50 84.60 86.33 202669
2025-06-03 86.43 88.11 86.15 88.03 121155
2025-06-04 88.04 88.79 87.67 87.76 140911
2025-06-05 88.11 89.10 86.81 88.92 216526
2025-06-06 90.60 90.60 88.54 89.54 174632
2025-06-09 90.17 90.61 89.53 89.94 150838
2025-06-10 90.07 90.30 88.62 89.89 215357
2025-06-11 90.15 90.73 88.99 89.30 154414
2025-06-12 88.44 89.08 87.28 87.71 335367
2025-06-13 86.64 87.47 84.79 85.83 317767
2025-06-16 86.71 87.21 85.06 85.56 326025
2025-06-17 85.06 87.16 85.06 86.66 320792
2025-06-18 86.64 88.06 86.59 87.00 237908
2025-06-20 87.16 87.16 84.32 84.80 390967
2025-06-23 84.82 86.87 84.14 86.83 199622
2025-06-24 87.52 88.02 86.62 88.02 270613
2025-06-25 88.14 88.14 85.56 85.65 407328
2025-06-26 86.07 87.81 85.62 87.69 229383
2025-06-27 87.96 88.72 87.21 88.01 758867
2025-06-30 88.12 88.18 86.33 86.71 276825
2025-07-01 86.14 89.43 85.55 87.85 203189
2025-07-02 88.02 89.69 87.72 89.67 205218
2025-07-03 90.00 90.40 89.43 90.02 112427
2025-07-07 89.34 90.12 88.55 89.39 306938
2025-07-08 89.20 90.26 88.62 90.02 285615
2025-07-09 90.75 91.56 89.71 91.55 196726
2025-07-10 90.77 92.65 90.77 91.84 209573
2025-07-11 90.66 91.34 89.67 89.73 264699
2025-07-14 89.44 89.97 88.99 89.29 266641
2025-07-15 89.85 90.13 87.52 87.61 339680
2025-07-16 87.61 87.88 85.78 87.67 246311
2025-07-17 88.20 90.30 88.20 90.08 286033
2025-07-18 90.15 90.44 89.38 90.00 548549
2025-07-21 90.67 90.84 88.45 88.48 259042
2025-07-22 88.81 89.82 87.41 88.92 291875
2025-07-23 89.53 91.00 89.40 90.96 218874
2025-07-24 90.37 91.08 89.66 89.87 202109
2025-07-25 90.15 91.15 90.05 91.14 232333
2025-07-28 91.18 91.38 88.64 88.68 398757
2025-07-29 89.79 89.98 87.84 88.00 221572
2025-07-30 88.42 88.92 86.78 87.31 303290
2025-07-31 85.83 87.08 84.84 85.88 299608
2025-08-01 83.98 84.21 81.91 83.66 343101
2025-08-04 84.00 84.86 83.46 83.77 231822
2025-08-05 84.60 85.67 83.82 85.14 374863
2025-08-06 85.18 85.82 84.70 84.70 307625
2025-08-07 85.85 86.82 84.97 85.10 452880
2025-08-08 88.00 96.71 87.81 95.92 656124
2025-08-11 95.77 96.66 94.40 95.53 519241
2025-08-12 96.73 99.45 95.54 99.25 324210
2025-08-13 100.00 100.47 98.27 100.23 410984
2025-08-14 98.26 98.80 97.02 97.12 286187
2025-08-15 97.45 97.45 95.57 96.63 284938
2025-08-18 96.14 97.05 95.71 96.93 177595
2025-08-19 96.65 97.99 96.65 97.02 153770
2025-08-20 96.57 96.82 94.82 95.51 262020
2025-08-21 95.16 95.65 93.98 95.14 238951
2025-08-22 95.87 99.64 95.62 99.32 310017
2025-08-25 98.99 99.61 98.22 98.43 195485
2025-08-26 98.36 99.16 98.18 98.88 283905
2025-08-27 98.12 99.37 97.99 99.14 224940
2025-08-28 99.47 99.70 98.06 99.16 282525
2025-08-29 99.43 99.50 97.85 98.95 296458
2025-09-02 97.14 97.49 95.69 96.55 246956
2025-09-03 96.09 96.60 94.98 95.69 159565
2025-09-04 95.86 98.28 95.66 98.25 138408
2025-09-05 98.71 99.16 96.73 97.64 183899
2025-09-08 97.32 97.41 96.44 97.02 205295
2025-09-09 96.27 97.79 94.90 95.57 195581
2025-09-10 95.50 97.44 95.50 96.25 179255
2025-09-11 96.46 98.21 96.31 98.17 235942
2025-09-12 97.65 97.82 95.19 95.21 164280

Explore More About ACA

Coins representing dividend payouts and trends

ACA Dividend History

Discover Arcosa Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

ACA Stock Split History

Discover Arcosa Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

ACA Historical Prices

Explore Arcosa Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.