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

AHCO Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

11.70

(September 18, 2024)

52-Week High

41.58

(February 1, 2021)

All-Time High

9.29

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-05-24 9.70 9.70 9.70 9.70 310000
2018-05-30 9.70 9.70 9.70 9.70 35000
2018-06-12 9.70 9.70 9.70 9.70 305000
2018-06-13 9.70 9.71 9.70 9.70 278999
2018-06-14 9.75 9.75 9.75 9.75 50000
2018-06-18 9.70 9.70 9.65 9.65 10000
2018-06-21 9.80 9.80 9.80 9.80 1000
2018-06-27 9.73 9.75 9.70 9.75 10400
2018-06-29 9.69 9.69 9.62 9.62 92899
2018-07-02 9.80 9.80 9.61 9.61 500
2018-07-06 9.60 9.60 9.60 9.60 100
2018-07-16 9.60 9.60 9.60 9.60 61155
2018-07-17 9.60 9.60 9.60 9.60 200000
2018-07-19 9.70 9.70 9.61 9.61 86000
2018-07-26 9.61 9.64 9.60 9.64 750000
2018-07-27 9.63 9.63 9.63 9.63 100
2018-07-30 9.70 9.70 9.70 9.70 100
2018-08-01 9.70 9.70 9.70 9.70 250000
2018-08-02 9.77 9.77 9.77 9.77 2000
2018-08-07 9.75 9.75 9.72 9.72 200100
2018-08-13 9.75 9.75 9.75 9.75 1801
2018-08-14 9.75 9.76 9.75 9.76 87700
2018-08-20 9.75 9.80 9.75 9.80 206399
2018-08-22 9.75 9.75 9.75 9.75 32800
2018-08-23 9.76 9.76 9.76 9.76 427
2018-08-24 9.77 9.77 9.75 9.75 1500
2018-08-27 9.75 9.75 9.73 9.73 700
2018-08-30 9.72 9.75 9.72 9.74 40499
2018-09-07 9.73 9.73 9.73 9.73 28577
2018-09-19 9.72 9.72 9.70 9.70 75351
2018-09-20 9.72 9.72 9.72 9.72 3672
2018-09-21 0.00 0.00 0.00 9.72 23
2018-09-24 9.72 9.72 9.72 9.72 244
2018-09-25 9.72 9.72 9.72 9.72 261
2018-09-26 9.72 9.72 9.72 9.72 227
2018-09-27 0.00 0.00 0.00 9.72 14
2018-09-28 0.00 0.00 0.00 9.72 24
2018-10-01 0.00 0.00 0.00 9.72 14
2018-10-02 0.00 0.00 0.00 9.72 34
2018-10-03 0.00 0.00 0.00 9.72 33
2018-10-04 9.75 9.75 9.72 9.72 17782
2018-10-05 9.73 9.75 9.73 9.75 1732
2018-10-08 9.72 9.73 9.72 9.73 432
2018-10-09 9.72 9.72 9.72 9.72 160
2018-10-10 9.72 9.75 9.72 9.73 32816
2018-10-11 9.75 9.75 9.72 9.72 1216
2018-10-12 9.73 9.73 9.72 9.72 4712
2018-10-15 9.72 9.72 9.72 9.72 62132
2018-10-22 9.74 9.74 9.74 9.74 986
2018-10-26 9.78 9.78 9.78 9.78 1000
2018-11-05 9.76 9.76 9.76 9.76 100
2018-11-06 9.75 9.76 9.75 9.76 1100
2018-11-07 0.00 0.00 0.00 9.76 1
2018-11-09 9.77 9.79 9.77 9.79 1200
2018-11-12 9.78 9.78 9.78 9.78 300
2018-11-13 9.78 9.78 9.77 9.77 900
2018-11-14 9.77 10.00 9.75 10.00 7420
2018-11-15 9.88 9.88 9.88 9.88 200
2018-11-16 9.84 9.84 9.84 9.84 320
2018-11-19 9.86 9.86 9.86 9.86 1000
2018-11-20 9.85 9.85 9.85 9.85 300
2018-11-21 9.85 9.85 9.84 9.84 700
2018-11-23 9.84 9.84 9.84 9.84 100
2018-11-26 9.82 9.83 9.82 9.83 400
2018-11-27 9.80 9.80 9.80 9.80 50300
2018-11-28 9.81 9.81 9.81 9.81 1000
2018-11-29 9.82 9.82 9.82 9.82 400
2018-11-30 9.80 9.80 9.80 9.80 500
2018-12-03 9.81 9.81 9.81 9.81 500
2018-12-04 9.82 9.82 9.81 9.81 400
2018-12-06 9.80 9.80 9.80 9.80 100299
2018-12-07 9.80 9.80 9.80 9.80 200
2018-12-10 9.82 9.82 9.82 9.82 300
2018-12-20 9.83 9.83 9.83 9.83 500
2018-12-21 0.00 0.00 0.00 9.83 93141
2019-01-03 9.84 9.84 9.84 9.84 1000
2019-01-04 9.84 9.85 9.84 9.85 2367
2019-01-09 9.88 9.88 9.88 9.88 1000
2019-01-10 9.85 9.85 9.85 9.85 37400
2019-01-11 9.84 9.84 9.84 9.84 18300
2019-01-15 9.85 9.85 9.85 9.85 140199
2019-01-16 9.88 10.87 9.88 9.98 6651
2019-01-17 9.97 9.97 9.97 9.97 200
2019-01-22 9.97 9.97 9.97 9.97 999
2019-01-23 9.98 9.98 9.98 9.98 300
2019-01-30 9.93 9.93 9.93 9.93 120
2019-01-31 9.93 9.93 9.91 9.91 2600
2019-02-11 9.92 9.92 9.90 9.90 571099
2019-02-15 9.96 10.00 9.96 9.98 5000
2019-02-20 0.00 0.00 0.00 9.98 12
2019-02-21 9.96 9.96 9.96 9.96 1288
2019-02-25 9.95 9.95 9.95 9.95 200
2019-02-26 9.96 9.96 9.96 9.96 400
2019-03-01 9.92 9.95 9.92 9.95 50594
2019-03-08 9.94 9.94 9.94 9.94 1000
2019-03-12 9.91 9.92 9.91 9.92 300
2019-03-19 9.91 9.91 9.91 9.91 911
2019-03-20 9.95 9.95 9.93 9.95 31200
2019-03-21 0.00 0.00 0.00 9.95 24
2019-03-25 9.95 9.95 9.95 9.95 2200
2019-03-27 9.93 9.93 9.93 9.93 200
2019-03-28 0.00 0.00 0.00 9.93 24
2019-03-29 9.95 9.99 9.95 9.99 354000
2019-04-02 10.02 10.02 10.02 10.02 5000
2019-04-03 10.00 10.00 10.00 10.00 500
2019-04-04 9.98 10.01 9.97 10.01 17600
2019-04-12 10.03 10.03 10.03 10.03 25000
2019-04-16 10.08 10.08 10.08 10.08 100
2019-04-18 10.08 10.08 10.08 10.08 500
2019-04-23 10.06 10.06 10.06 10.06 200
2019-05-10 10.01 10.04 10.01 10.04 1418
2019-05-22 10.06 10.06 10.06 10.06 50000
2019-05-23 10.06 10.06 10.06 10.06 1500
2019-05-28 10.05 10.05 10.05 10.05 1000
2019-05-29 10.05 10.06 10.05 10.06 126126
2019-05-30 10.05 10.05 10.05 10.05 349
2019-05-31 10.10 10.10 10.09 10.09 2000
2019-06-04 10.06 10.10 10.06 10.10 50100
2019-06-10 0.00 0.00 0.00 10.10 6
2019-06-13 10.07 10.07 10.07 10.07 100000
2019-06-14 10.07 10.07 10.07 10.07 1500
2019-06-18 10.08 10.08 10.08 10.08 50000
2019-06-19 10.10 10.14 10.07 10.14 38677
2019-06-25 10.09 10.13 10.09 10.13 100200
2019-06-27 10.13 10.13 10.13 10.13 100
2019-07-01 10.11 10.11 10.10 10.10 400
2019-07-03 10.09 10.09 10.09 10.09 200
2019-07-08 10.39 10.39 10.30 10.31 1231246
2019-07-09 10.28 10.32 10.25 10.28 42170
2019-07-10 10.23 10.30 10.23 10.28 165300
2019-07-11 10.25 10.30 10.20 10.25 1742248
2019-07-12 10.25 10.25 10.22 10.25 239100
2019-07-15 10.25 10.25 10.25 10.25 300
2019-07-16 10.24 10.25 10.24 10.25 1000
2019-07-17 10.22 10.25 10.22 10.22 28900
2019-07-18 10.23 10.25 10.23 10.25 150500
2019-07-19 10.22 10.25 10.22 10.25 2431
2019-07-22 10.22 10.22 10.22 10.22 400
2019-07-23 10.25 10.25 10.25 10.25 100
2019-07-24 10.23 10.25 10.22 10.22 19904
2019-07-25 10.23 10.25 10.23 10.25 506880
2019-07-26 10.25 10.25 10.25 10.25 140000
2019-07-30 10.25 10.25 10.23 10.23 253000
2019-07-31 10.23 10.25 10.21 10.21 2080136
2019-08-01 10.24 10.24 10.21 10.23 204800
2019-08-05 10.21 10.23 10.21 10.23 215238
2019-08-06 10.22 10.22 10.20 10.21 265324
2019-08-07 10.20 10.21 10.18 10.20 1647013
2019-08-08 10.20 10.21 10.18 10.21 787000
2019-08-09 10.22 10.22 10.21 10.21 39379
2019-08-12 10.19 10.20 10.19 10.20 25600
2019-08-13 10.19 10.20 10.18 10.18 159300
2019-08-15 10.17 10.17 10.17 10.17 1600
2019-08-22 10.19 10.19 10.19 10.19 200000
2019-08-27 10.20 10.20 10.20 10.20 29240
2019-08-28 10.20 10.20 10.17 10.17 613476
2019-08-29 10.17 10.17 10.14 10.16 270812
2019-08-30 10.15 10.17 10.14 10.17 539324
2019-09-03 10.17 10.18 10.15 10.17 98331
2019-09-04 10.16 10.16 10.16 10.16 10000
2019-09-05 10.15 10.16 10.15 10.15 20501
2019-09-06 10.15 10.15 10.15 10.15 190506
2019-09-10 10.18 10.18 10.15 10.15 895002
2019-09-11 10.15 10.15 10.15 10.15 191563
2019-09-12 10.16 10.16 10.16 10.16 2250
2019-09-16 10.16 10.16 10.16 10.16 500086
2019-09-17 10.17 10.17 10.17 10.17 335188
2019-09-18 10.17 10.17 10.16 10.16 1390479
2019-09-19 10.17 10.17 10.16 10.17 3026
2019-09-20 10.16 10.17 10.16 10.17 240529
2019-09-23 10.20 10.20 10.20 10.20 24632
2019-09-24 0.00 0.00 0.00 10.20 1
2019-09-25 0.00 0.00 0.00 10.20 100
2019-09-26 10.20 10.20 10.18 10.20 25014
2019-09-30 10.17 10.18 10.17 10.18 40905
2019-10-01 10.17 10.20 10.17 10.20 134814
2019-10-02 10.19 10.19 10.19 10.19 50685
2019-10-03 10.18 10.18 10.17 10.17 12493
2019-10-04 10.20 10.20 10.17 10.19 1055902
2019-10-07 0.00 0.00 0.00 10.19 8
2019-10-08 10.18 10.20 10.18 10.20 351174
2019-10-09 10.19 10.20 10.18 10.18 25800
2019-10-10 10.16 10.16 10.16 10.16 201
2019-10-11 10.18 10.18 10.18 10.18 983454
2019-10-14 10.17 10.18 10.15 10.18 528905
2019-10-15 10.16 10.16 10.16 10.16 300
2019-10-16 10.18 10.24 10.18 10.20 198450
2019-10-17 10.19 10.24 10.19 10.22 106767
2019-10-18 10.24 10.24 10.20 10.20 13162
2019-10-21 10.20 10.20 10.19 10.19 49871
2019-10-23 10.19 10.19 10.19 10.19 50986
2019-10-24 10.22 10.23 10.19 10.23 103437
2019-10-25 10.19 10.19 10.19 10.19 178
2019-10-28 10.21 10.22 10.20 10.21 2494799
2019-10-29 10.20 10.22 10.19 10.21 1245428
2019-10-30 10.22 10.22 10.19 10.21 641604
2019-10-31 10.19 10.22 10.19 10.19 367297
2019-11-01 10.23 10.23 10.20 10.21 225252
2019-11-05 10.18 10.18 10.18 10.18 148
2019-11-06 10.23 10.23 9.21 9.79 89572
2019-11-07 10.19 10.20 9.75 9.82 70365
2019-11-08 9.91 9.95 9.68 9.71 23090
2019-11-11 10.00 10.00 9.56 9.60 14018
2019-11-12 9.68 10.03 9.53 9.75 29618
2019-11-13 9.80 10.00 9.48 9.49 93156
2019-11-14 9.66 9.75 8.75 8.89 140807
2019-11-15 8.88 8.88 8.40 8.54 25556
2019-11-18 8.58 9.14 8.50 8.50 63254
2019-11-19 8.95 9.02 8.55 8.60 12340
2019-11-20 8.75 8.85 8.00 8.11 55389
2019-11-21 8.17 8.46 7.82 8.11 62265
2019-11-22 8.45 9.00 8.26 8.60 86310
2019-11-25 8.61 8.92 8.52 8.83 65701
2019-11-26 8.78 9.01 8.73 9.01 142483
2019-11-27 8.88 9.55 8.79 9.43 190095
2019-11-29 9.45 9.66 9.05 9.05 50923
2019-12-02 9.73 9.75 9.40 9.59 34082
2019-12-03 9.80 10.40 9.61 10.15 42867
2019-12-04 9.96 10.20 9.96 10.01 16895
2019-12-05 10.17 10.17 9.30 9.87 34240
2019-12-06 10.20 10.20 9.32 9.65 20940
2019-12-09 10.28 10.28 9.75 9.81 74269
2019-12-10 9.95 10.20 9.89 9.98 101944
2019-12-11 10.20 11.91 9.93 10.30 130428
2019-12-12 10.63 11.15 9.99 10.92 78601
2019-12-13 11.57 12.77 10.77 11.73 101898
2019-12-16 11.81 11.81 10.60 10.66 203125
2019-12-17 10.60 11.28 10.00 10.10 131127
2019-12-18 10.18 11.20 10.07 10.08 124856
2019-12-19 10.20 11.50 10.20 10.52 106806
2019-12-20 10.62 11.23 10.59 10.59 80003
2019-12-23 10.75 11.00 10.40 10.40 35249
2019-12-24 10.47 10.81 10.47 10.50 6902
2019-12-26 10.45 10.83 10.29 10.75 4591
2019-12-27 10.42 10.78 10.35 10.66 13826
2019-12-30 10.57 10.81 10.50 10.50 24185
2019-12-31 10.43 11.14 10.32 10.98 39468
2020-01-02 10.84 11.45 10.84 10.99 30235
2020-01-03 11.04 11.36 10.71 10.95 39911
2020-01-06 10.63 11.07 10.43 11.05 38911
2020-01-07 11.26 11.49 11.07 11.32 55309
2020-01-08 11.11 11.46 11.11 11.11 21067
2020-01-09 11.05 11.60 11.05 11.30 20009
2020-01-10 11.21 11.47 11.13 11.27 20398
2020-01-13 11.15 11.44 11.15 11.30 28318
2020-01-14 11.15 11.30 11.15 11.23 7744
2020-01-15 11.12 11.40 11.12 11.30 30118
2020-01-16 11.17 11.64 11.17 11.40 105915
2020-01-17 11.26 12.00 11.26 11.51 218427
2020-01-21 11.61 12.87 11.61 12.70 95601
2020-01-22 12.88 13.21 12.60 12.60 21323
2020-01-23 13.06 13.06 12.29 12.65 31526
2020-01-24 12.67 13.00 12.50 12.90 33582
2020-01-27 12.91 13.05 12.25 12.76 22491
2020-01-28 12.99 13.08 12.62 12.90 32087
2020-01-29 12.72 13.00 12.71 13.00 34778
2020-01-30 12.77 13.83 12.77 13.00 26957
2020-01-31 13.48 13.70 12.97 13.27 32909
2020-02-03 13.26 15.47 13.26 14.40 61167
2020-02-04 14.40 14.91 14.10 14.31 58171
2020-02-05 14.61 15.19 14.16 14.80 41030
2020-02-06 14.71 15.96 13.61 15.95 65419
2020-02-07 15.76 16.15 14.49 15.65 49848
2020-02-10 15.65 16.38 15.34 16.00 25458
2020-02-11 16.24 16.25 15.49 16.00 9961
2020-02-12 15.88 16.15 15.50 16.00 22197
2020-02-13 15.80 16.05 15.53 16.00 11771
2020-02-14 16.00 16.76 16.00 16.32 16660
2020-02-18 16.30 16.31 15.81 16.31 35542
2020-02-19 16.32 16.35 15.44 16.21 65659
2020-02-20 16.12 17.03 15.45 16.65 84871
2020-02-21 16.41 16.99 16.08 16.50 24559
2020-02-24 15.94 16.36 15.31 15.92 21898
2020-02-25 15.39 16.24 15.01 15.92 33360
2020-02-26 15.95 17.69 15.68 16.20 463894
2020-02-27 15.86 16.96 15.69 16.42 67024
2020-02-28 16.63 16.63 15.55 16.15 229872
2020-03-02 16.35 17.52 16.00 16.11 116176
2020-03-03 16.34 16.38 16.03 16.35 69808
2020-03-04 16.50 16.90 16.33 16.81 49750
2020-03-05 16.56 17.22 16.50 16.94 76270
2020-03-06 16.72 16.95 16.01 16.54 101077
2020-03-09 15.34 15.96 14.61 15.24 124352
2020-03-10 15.00 16.19 14.81 15.95 106046
2020-03-11 15.67 16.01 15.00 15.82 29379
2020-03-12 15.06 15.52 13.02 14.70 89799
2020-03-13 14.82 14.97 14.14 14.70 89659
2020-03-16 14.13 15.06 13.75 13.87 99254
2020-03-17 14.00 14.00 10.76 13.32 136647
2020-03-18 12.97 13.36 10.29 10.50 158871
2020-03-19 10.51 12.00 10.50 11.49 115541
2020-03-20 12.33 14.50 12.33 13.75 526751
2020-03-23 13.80 15.22 12.58 12.85 107338
2020-03-24 13.25 13.50 12.60 13.50 121946
2020-03-25 13.57 14.92 12.81 14.02 100613
2020-03-26 14.00 15.49 13.74 14.69 118513
2020-03-27 14.14 15.75 14.10 15.02 86767
2020-03-30 15.55 15.75 15.08 15.72 59990
2020-03-31 15.75 16.00 14.86 16.00 32231
2020-04-01 15.86 16.25 15.24 16.25 20891
2020-04-02 16.20 18.15 15.62 18.15 83429
2020-04-03 18.00 18.22 16.57 17.80 172216
2020-04-06 18.10 18.20 17.16 17.70 93626
2020-04-07 17.83 17.95 17.33 17.50 99787
2020-04-08 17.39 18.25 17.38 17.72 95745
2020-04-09 17.71 18.00 17.51 17.69 62211
2020-04-13 17.75 17.83 17.29 17.69 56246
2020-04-14 17.74 17.74 17.12 17.58 140358
2020-04-15 17.00 17.88 16.95 17.28 48334
2020-04-16 17.69 17.78 15.97 16.53 95824
2020-04-17 16.60 16.93 14.70 15.10 241145
2020-04-20 14.68 15.74 14.57 14.61 140580
2020-04-21 14.01 15.07 13.60 14.91 361574
2020-04-22 14.77 15.98 14.50 15.97 38413
2020-04-23 15.67 16.19 15.66 16.01 51943
2020-04-24 15.75 16.65 15.70 16.03 56787
2020-04-27 15.83 16.48 15.65 16.03 34007
2020-04-28 15.94 16.31 15.94 16.31 70461
2020-04-29 16.07 16.64 16.07 16.18 65695
2020-04-30 15.75 16.23 15.04 15.76 39082
2020-05-01 15.24 16.12 14.97 16.11 62303
2020-05-04 15.73 16.11 15.27 15.50 80113
2020-05-05 14.55 16.50 14.55 15.62 140799
2020-05-06 15.25 16.41 15.24 15.75 97013
2020-05-07 15.59 15.95 15.59 15.67 47332
2020-05-08 15.57 17.29 15.00 16.41 104368
2020-05-11 16.10 16.43 15.91 16.07 26452
2020-05-12 15.89 16.65 15.89 16.57 94083
2020-05-13 16.41 16.65 16.14 16.50 69105
2020-05-14 16.09 16.50 16.09 16.37 91153
2020-05-15 16.12 16.44 16.12 16.28 43672
2020-05-18 16.32 17.98 16.32 16.50 79865
2020-05-19 16.54 17.00 16.22 16.67 33440
2020-05-20 16.86 17.00 16.44 16.45 50721
2020-05-21 16.59 16.81 16.44 16.70 47207
2020-05-22 16.88 16.88 16.52 16.65 83753
2020-05-26 16.80 18.00 16.12 16.50 421907
2020-05-27 17.30 17.30 16.50 16.63 75306
2020-05-28 16.89 16.89 16.16 16.24 45399
2020-05-29 16.32 16.35 15.25 16.18 68545
2020-06-01 16.29 17.17 16.20 16.94 117280
2020-06-02 16.95 17.12 16.78 16.91 146255
2020-06-03 17.11 17.14 16.47 17.12 66507
2020-06-04 17.10 17.10 16.00 16.35 57174
2020-06-05 16.67 16.70 15.77 15.95 77288
2020-06-08 15.74 16.75 15.71 16.65 79226
2020-06-09 16.99 17.06 16.35 16.92 110316
2020-06-10 16.95 17.10 16.36 17.10 94780
2020-06-11 16.94 17.05 15.50 15.80 76472
2020-06-12 16.02 16.53 15.41 15.67 69352
2020-06-15 15.60 17.50 15.60 16.89 125220
2020-06-16 17.20 17.20 16.54 16.67 85879
2020-06-17 16.73 17.01 16.46 17.00 95433
2020-06-18 17.00 17.50 16.84 17.50 86318
2020-06-19 17.50 18.20 17.35 18.11 396228
2020-06-22 18.10 22.57 18.06 22.08 314284
2020-06-23 22.17 22.40 18.35 18.99 442687
2020-06-24 19.00 19.23 18.10 18.54 134301
2020-06-25 18.83 18.91 17.66 18.40 305171
2020-06-26 18.28 18.56 16.38 16.85 1043256
2020-06-29 16.24 16.89 15.70 16.14 214940
2020-06-30 16.02 16.32 15.42 16.10 184049
2020-07-01 16.99 19.88 16.34 18.78 3188978
2020-07-02 18.87 20.10 18.81 20.00 431823
2020-07-06 19.70 20.44 18.72 20.23 281960
2020-07-07 20.24 20.24 19.27 19.44 263034
2020-07-08 19.43 20.00 19.25 19.89 242915
2020-07-09 19.92 19.92 18.25 19.25 205619
2020-07-10 19.19 19.20 18.67 18.80 248179
2020-07-13 18.92 19.45 18.51 18.64 119170
2020-07-14 18.60 19.03 18.19 19.00 181410
2020-07-15 19.21 19.35 18.66 18.99 236752
2020-07-16 18.87 19.12 18.76 19.00 446093
2020-07-17 18.96 19.12 18.69 18.98 217418
2020-07-20 19.01 19.29 17.96 18.01 320720
2020-07-21 18.17 18.83 17.91 18.31 173284
2020-07-22 18.41 19.13 18.06 18.77 197776
2020-07-23 18.78 18.93 18.16 18.50 141574
2020-07-24 18.51 18.74 18.17 18.54 70418
2020-07-27 18.53 19.25 18.44 19.16 93547
2020-07-28 19.12 19.49 18.72 18.89 170441
2020-07-29 19.00 19.22 18.72 19.02 146695
2020-07-30 18.75 19.69 18.75 19.49 305305
2020-07-31 19.45 19.52 18.61 19.48 457711
2020-08-03 19.50 20.57 19.11 19.74 269213
2020-08-04 20.43 20.80 19.60 20.42 536809
2020-08-05 20.88 22.49 20.37 22.48 456462
2020-08-06 22.50 25.38 21.84 22.93 547900
2020-08-07 23.00 24.75 22.93 23.29 388137
2020-08-10 24.50 25.00 23.37 24.10 458640
2020-08-11 24.66 25.00 23.64 24.49 367751
2020-08-12 24.25 25.93 23.71 25.33 462880
2020-08-13 25.32 25.32 24.04 24.35 357639
2020-08-14 24.35 24.86 22.20 23.00 391892
2020-08-17 23.00 23.00 21.80 21.92 604866
2020-08-18 21.84 22.00 21.12 21.37 325798
2020-08-19 21.37 23.12 20.69 22.75 260188
2020-08-20 22.30 22.85 21.53 21.75 207695
2020-08-21 21.71 22.30 20.94 21.27 236091
2020-08-24 21.41 21.83 20.49 21.61 402272
2020-08-25 21.67 22.34 21.26 22.03 258460
2020-08-26 22.11 22.66 21.30 21.52 226925
2020-08-27 21.57 22.78 21.09 21.70 188467
2020-08-28 21.71 22.65 21.32 21.71 256415
2020-08-31 21.71 22.13 20.10 21.23 483804
2020-09-01 21.24 22.04 20.89 21.16 241562
2020-09-02 21.19 21.67 21.05 21.12 266168
2020-09-03 21.42 21.75 20.89 21.12 492698
2020-09-04 21.15 21.69 20.00 21.20 292081
2020-09-08 21.01 22.30 20.57 21.62 324946
2020-09-09 21.90 22.80 21.17 22.37 342959
2020-09-10 22.39 23.97 22.39 22.72 495233
2020-09-11 22.94 23.02 21.63 21.99 325421
2020-09-14 21.95 22.55 21.33 22.15 603892
2020-09-15 22.30 24.90 22.30 23.88 431015
2020-09-16 23.98 24.27 22.79 23.03 331635
2020-09-17 22.75 24.07 22.75 22.88 332130
2020-09-18 23.18 24.21 22.47 22.63 3708325
2020-09-21 22.01 22.99 21.10 22.55 405497
2020-09-22 22.67 23.05 21.55 21.63 424115
2020-09-23 21.41 21.98 19.42 20.00 431775
2020-09-24 20.14 20.14 19.30 19.36 174853
2020-09-25 19.19 20.29 19.17 20.07 183640
2020-09-28 20.24 21.14 20.13 20.97 225902
2020-09-29 20.98 21.49 20.76 21.18 946203
2020-09-30 21.19 22.10 21.19 21.81 438524
2020-10-01 21.89 23.31 21.62 23.25 515683
2020-10-02 22.80 23.70 22.56 23.41 402949
2020-10-05 23.53 24.60 23.53 24.18 264220
2020-10-06 23.44 24.70 23.44 24.58 474842
2020-10-07 24.86 25.20 24.21 24.59 366579
2020-10-08 24.75 26.42 24.67 26.16 318230
2020-10-09 26.76 27.66 25.53 26.13 438431
2020-10-12 26.74 26.82 25.88 26.47 377802
2020-10-13 26.37 27.19 26.00 26.75 447680
2020-10-14 26.41 28.10 26.41 27.67 345888
2020-10-15 27.24 28.09 25.50 27.84 237762
2020-10-16 27.64 28.32 27.20 28.14 260278
2020-10-19 28.56 29.61 28.50 28.62 282798
2020-10-20 28.78 29.19 27.82 28.56 250956
2020-10-21 28.62 29.24 26.68 26.78 487374
2020-10-22 26.97 27.65 26.11 26.45 167023
2020-10-23 26.62 28.85 26.05 28.54 500394
2020-10-26 28.21 28.25 26.40 26.59 207338
2020-10-27 26.47 27.00 25.96 25.96 73276
2020-10-28 25.96 28.63 25.44 27.95 355706
2020-10-29 29.31 29.31 26.05 27.67 296130
2020-10-30 27.44 27.60 26.33 27.30 206064
2020-11-02 27.39 28.99 27.39 27.76 562916
2020-11-03 28.00 29.49 27.45 29.24 345730
2020-11-04 29.97 30.98 28.11 29.29 422801
2020-11-05 29.46 30.13 28.77 30.00 294125
2020-11-06 30.15 31.80 29.83 30.00 916698
2020-11-09 30.54 30.85 28.59 29.43 340853
2020-11-10 29.32 30.14 28.51 29.85 176300
2020-11-11 30.00 30.28 29.13 29.64 485252
2020-11-12 29.89 30.23 28.63 29.23 673412
2020-11-13 29.27 30.00 28.00 29.78 483392
2020-11-16 30.13 31.09 28.76 29.71 561856
2020-11-17 30.16 30.26 28.80 29.68 374960
2020-11-18 29.68 29.75 28.43 28.50 358789
2020-11-19 28.64 29.98 28.22 29.46 283829
2020-11-20 29.25 30.00 28.93 29.98 362274
2020-11-23 30.40 30.92 29.13 29.22 586833
2020-11-24 29.24 29.43 28.11 28.91 630872
2020-11-25 28.91 30.08 28.44 29.84 370459
2020-11-27 29.96 30.15 29.30 29.75 142919
2020-11-30 29.85 30.52 29.43 29.86 633999
2020-12-01 33.54 36.03 32.60 35.47 2244425
2020-12-02 35.93 35.93 33.55 35.52 977782
2020-12-03 35.62 35.91 33.27 34.26 456806
2020-12-04 35.08 35.45 33.20 34.94 393529
2020-12-07 35.30 37.04 34.86 35.70 528350
2020-12-08 35.35 37.50 34.79 37.42 731733
2020-12-09 37.42 38.32 35.10 35.31 377485
2020-12-10 36.40 38.72 35.32 37.94 689312
2020-12-11 37.82 39.10 36.51 37.49 369362
2020-12-14 37.81 38.79 36.50 36.51 445713
2020-12-15 36.51 37.20 34.87 34.96 667041
2020-12-16 35.00 35.28 33.56 34.76 772252
2020-12-17 35.20 36.46 34.91 36.42 1152685
2020-12-18 39.61 39.76 36.62 37.27 2170774
2020-12-21 38.39 38.78 37.20 38.47 1299979
2020-12-22 38.87 39.58 38.05 38.53 909447
2020-12-23 39.00 39.32 37.59 38.16 686051
2020-12-24 38.92 38.97 37.56 37.93 194979
2020-12-28 38.49 38.57 37.18 37.80 391092
2020-12-29 37.72 38.00 35.41 36.84 625873
2020-12-30 37.10 38.46 37.06 37.87 228023
2020-12-31 37.89 38.52 37.26 37.56 450413
2021-01-04 37.99 37.99 35.57 35.80 433475
2021-01-05 34.08 34.47 32.20 33.89 1563684
2021-01-06 35.74 38.52 35.41 38.25 4226712
2021-01-07 38.50 38.81 37.59 37.86 1548893
2021-01-08 38.60 39.39 37.71 38.14 1160884
2021-01-11 37.67 38.63 36.71 37.19 407267
2021-01-12 37.29 37.62 35.01 36.74 1009737
2021-01-13 36.90 37.51 36.22 36.71 2044444
2021-01-14 37.09 37.50 35.83 37.39 914232
2021-01-15 37.40 37.94 36.80 37.23 918056
2021-01-19 37.88 37.94 36.59 37.50 573675
2021-01-20 37.50 38.22 37.01 37.90 1203757
2021-01-21 38.26 38.30 37.24 38.10 865870
2021-01-22 37.50 38.85 37.38 38.00 885942
2021-01-25 38.10 38.26 37.01 37.82 666582
2021-01-26 38.19 38.51 37.83 38.25 1071830
2021-01-27 37.64 38.64 36.40 37.05 1221099
2021-01-28 37.05 38.17 36.50 37.25 450122
2021-01-29 37.32 38.77 36.56 38.27 589730
2021-02-01 38.64 41.58 38.33 40.15 1872750
2021-02-02 41.15 41.20 36.15 38.76 1565542
2021-02-03 38.59 38.62 37.21 37.93 945412
2021-02-04 38.67 38.67 35.80 36.00 903517
2021-02-05 36.15 36.27 34.77 35.74 747930
2021-02-08 35.93 35.96 34.81 35.77 1251564
2021-02-09 35.80 37.09 35.20 36.26 541424
2021-02-10 35.25 35.40 33.72 33.74 1495482
2021-02-11 33.80 35.19 33.61 34.41 1009651
2021-02-12 34.26 34.85 31.88 32.89 1420117
2021-02-16 32.76 32.85 31.73 32.27 733936
2021-02-17 32.11 32.65 31.80 32.16 670561
2021-02-18 32.00 32.63 31.36 31.81 591717
2021-02-19 31.75 32.36 31.15 31.75 944714
2021-02-22 31.59 32.69 31.11 31.21 971885
2021-02-23 30.53 30.84 29.27 30.44 693747
2021-02-24 30.84 33.11 30.45 32.25 916348
2021-02-25 32.50 33.14 31.31 31.60 697543
2021-02-26 31.40 31.80 29.87 30.77 806013
2021-03-01 31.23 32.27 30.91 31.94 981923
2021-03-02 32.04 32.33 31.64 32.12 858988
2021-03-03 32.10 32.22 30.32 30.49 1555297
2021-03-04 35.80 35.96 30.22 31.08 2288246
2021-03-05 31.52 32.03 29.05 31.14 1392357
2021-03-08 31.86 33.80 31.35 32.86 1015249
2021-03-09 33.54 35.66 33.41 34.28 1028917
2021-03-10 34.62 36.33 34.56 35.98 1055638
2021-03-11 36.23 38.00 36.23 37.26 1048744
2021-03-12 36.64 37.83 36.23 37.17 898111
2021-03-15 37.15 38.94 36.68 38.21 1052351
2021-03-16 38.26 38.87 37.08 38.07 1054594
2021-03-17 37.33 38.33 35.34 37.21 1584021
2021-03-18 37.64 37.70 35.57 35.77 1546713
2021-03-19 36.67 38.00 35.56 37.12 7936133
2021-03-22 36.02 36.78 34.50 35.52 1468463
2021-03-23 35.16 35.50 33.19 33.85 1492423
2021-03-24 33.50 33.99 32.70 33.49 851840
2021-03-25 33.16 34.72 32.53 34.29 1776303
2021-03-26 34.78 35.28 34.12 35.25 546603
2021-03-29 35.13 35.88 34.59 34.64 496297
2021-03-30 34.70 35.31 34.24 34.82 391775
2021-03-31 34.88 37.03 34.47 36.76 1000991
2021-04-01 36.75 37.82 36.75 37.10 618135
2021-04-05 37.28 38.68 37.27 38.50 965725
2021-04-06 38.40 38.84 37.45 37.96 590528
2021-04-07 37.63 38.66 37.48 37.94 544324
2021-04-08 38.32 38.56 37.40 37.61 646856
2021-04-09 37.70 37.90 36.92 37.88 472506
2021-04-12 38.01 38.03 36.63 36.99 606110
2021-04-13 37.15 37.30 28.70 29.69 9632181
2021-04-14 30.65 31.35 28.20 28.99 5345178
2021-04-15 29.82 29.82 28.21 28.61 3148394
2021-04-16 28.98 29.44 28.33 29.17 1114057
2021-04-19 29.36 29.64 27.37 28.20 1106711
2021-04-20 27.94 28.53 27.45 28.27 1459719
2021-04-21 28.50 29.45 27.90 29.39 606147
2021-04-22 29.35 29.73 28.75 29.28 554185
2021-04-23 29.29 30.60 28.77 29.41 938703
2021-04-26 29.60 29.71 29.25 29.46 487761
2021-04-27 29.63 30.89 29.55 30.75 1208824
2021-04-28 30.82 31.14 30.08 30.32 646382
2021-04-29 30.31 30.32 28.85 29.71 1476669
2021-04-30 29.48 29.71 28.89 29.06 642249
2021-05-03 29.34 29.34 28.44 29.05 790403
2021-05-04 28.63 28.89 28.30 28.71 732527
2021-05-05 28.63 28.95 28.40 28.80 922026
2021-05-06 27.75 27.75 22.50 25.41 6482845
2021-05-07 25.99 27.78 24.81 26.34 3339526
2021-05-10 25.98 26.30 24.69 24.93 1325827
2021-05-11 24.16 25.14 24.00 24.52 1582310
2021-05-12 24.05 25.61 24.05 24.79 1027087
2021-05-13 24.65 26.30 24.50 26.11 1401602
2021-05-14 26.74 27.34 25.23 25.28 1053301
2021-05-17 25.28 25.38 23.99 24.11 1944931
2021-05-18 24.86 24.86 23.29 23.48 2061910
2021-05-19 23.04 24.40 23.01 24.36 775433
2021-05-20 24.55 25.00 23.84 24.53 611656
2021-05-21 25.39 25.39 24.53 25.07 759336
2021-05-24 25.14 25.60 24.79 25.13 392698
2021-05-25 25.47 26.50 25.41 26.02 886511
2021-05-26 26.19 27.08 26.19 26.98 1331851
2021-05-27 27.00 27.00 25.90 26.70 1985705
2021-05-28 26.76 27.12 26.15 26.19 547262
2021-06-01 26.13 26.36 25.46 25.70 787461
2021-06-02 26.22 26.27 25.24 25.95 1758094
2021-06-03 25.99 26.23 25.24 25.34 937422
2021-06-04 26.25 26.25 25.24 25.81 476413
2021-06-07 25.77 26.92 25.48 26.69 957406
2021-06-08 26.79 27.23 26.29 26.97 669257
2021-06-09 27.02 27.40 26.34 26.45 616192
2021-06-10 26.56 27.70 26.27 27.68 648918
2021-06-11 27.90 27.90 27.00 27.21 428143
2021-06-14 27.62 28.02 27.45 27.75 411358
2021-06-15 27.75 28.02 27.22 27.60 925147
2021-06-16 27.64 27.83 26.72 27.23 777095
2021-06-17 27.19 28.40 27.03 28.30 894253
2021-06-18 28.41 28.44 27.12 27.68 1750458
2021-06-21 28.44 28.85 27.79 28.36 698702
2021-06-22 28.57 29.16 27.90 28.68 752548
2021-06-23 28.59 29.64 28.59 29.25 643765
2021-06-24 29.37 29.97 29.12 29.49 779277
2021-06-25 29.62 30.00 29.04 29.90 3493543
2021-06-28 30.21 30.33 28.38 28.39 742575
2021-06-29 28.06 28.20 27.43 27.88 611569
2021-06-30 27.76 28.01 27.25 27.41 522683
2021-07-01 28.56 28.56 26.98 27.26 780195
2021-07-02 27.27 28.26 26.68 27.45 741204
2021-07-06 27.25 27.48 26.65 27.40 788097
2021-07-07 27.58 27.85 26.99 27.46 786364
2021-07-08 27.10 27.58 26.80 27.16 656136
2021-07-09 27.25 27.53 26.97 27.05 811518
2021-07-12 27.63 27.63 26.35 26.50 684819
2021-07-13 26.46 26.78 26.19 26.27 611317
2021-07-14 26.83 27.06 25.45 25.58 2784012
2021-07-15 25.45 25.96 25.10 25.76 894865
2021-07-16 25.83 26.14 25.15 25.47 720717
2021-07-19 24.83 24.85 23.28 23.96 2098146
2021-07-20 24.18 24.23 22.75 22.86 2105166
2021-07-21 22.85 23.48 22.08 23.46 2400367
2021-07-22 23.56 23.78 22.55 22.55 614418
2021-07-23 22.53 22.78 21.55 22.30 1871035
2021-07-26 22.26 22.29 21.38 22.06 1411996
2021-07-27 21.83 22.27 21.38 22.21 1195495
2021-07-28 22.01 22.38 21.45 22.09 1508604
2021-07-29 22.33 22.37 21.76 22.15 780152
2021-07-30 22.01 22.65 21.99 22.39 456125
2021-08-02 22.64 22.64 21.65 21.84 719359
2021-08-03 21.89 22.14 21.32 21.49 564116
2021-08-04 21.20 21.75 21.00 21.71 999641
2021-08-05 26.19 26.43 23.75 25.13 2539331
2021-08-06 25.34 25.73 24.49 25.27 782701
2021-08-09 25.13 25.23 24.22 24.87 1742897
2021-08-10 24.82 24.82 24.19 24.61 678210
2021-08-11 24.57 25.47 24.18 25.31 576605
2021-08-12 25.25 25.69 25.19 25.38 655197
2021-08-13 25.28 25.51 24.32 25.12 399360
2021-08-16 25.43 25.43 24.48 24.52 390581
2021-08-17 24.19 24.26 23.69 24.00 454980
2021-08-18 23.94 24.08 23.38 23.41 607594
2021-08-19 23.08 23.45 22.59 22.69 474719
2021-08-20 22.62 23.50 22.30 23.35 550778
2021-08-23 23.43 23.99 23.40 23.70 281774
2021-08-24 23.58 23.76 23.00 23.63 625971
2021-08-25 23.85 24.14 23.17 24.05 539046
2021-08-26 24.10 24.40 23.18 23.24 450543
2021-08-27 23.18 23.89 23.00 23.66 423750
2021-08-30 23.65 24.03 23.25 23.75 376342
2021-08-31 23.81 24.43 23.56 24.04 1056622
2021-09-01 24.02 24.48 23.42 24.09 946579
2021-09-02 24.16 25.15 23.87 24.89 591659
2021-09-03 25.25 25.25 24.25 24.38 831798
2021-09-07 24.29 25.33 24.03 25.33 756389
2021-09-08 25.14 25.31 24.89 25.15 495889
2021-09-09 25.52 25.59 24.64 24.69 568772
2021-09-10 24.34 24.63 23.20 23.78 1022581
2021-09-13 23.79 24.24 23.12 23.94 558222
2021-09-14 24.00 24.41 23.56 23.89 605685
2021-09-15 23.80 24.48 22.94 24.44 1097232
2021-09-16 24.50 24.57 23.71 23.87 825354
2021-09-17 23.88 24.06 22.99 24.04 1996865
2021-09-20 23.47 24.47 23.33 24.01 718032
2021-09-21 24.28 24.46 23.30 23.31 457080
2021-09-22 23.31 23.61 22.92 23.24 437406
2021-09-23 23.23 23.81 23.08 23.71 525221
2021-09-24 23.65 23.66 22.91 23.00 382648
2021-09-27 23.23 23.82 22.69 23.77 603805
2021-09-28 23.73 24.01 23.16 23.40 568694
2021-09-29 23.41 23.58 22.96 23.25 282722
2021-09-30 23.39 23.70 22.91 23.29 600591
2021-10-01 23.40 23.95 23.05 23.57 1176203
2021-10-04 23.93 23.93 23.10 23.56 476205
2021-10-05 23.58 23.89 23.15 23.63 475481
2021-10-06 23.42 23.60 22.97 23.22 408607
2021-10-07 23.29 23.55 23.06 23.25 1299475
2021-10-08 23.25 23.53 22.90 23.11 729400
2021-10-11 23.15 23.51 22.85 23.26 599707
2021-10-12 23.32 23.65 23.20 23.60 876159
2021-10-13 24.07 24.07 23.26 23.49 582643
2021-10-14 23.57 24.87 23.57 24.73 876226
2021-10-15 24.80 25.35 24.54 25.26 737615
2021-10-18 24.83 25.46 24.55 24.84 783091
2021-10-19 24.78 25.76 24.69 25.21 574065
2021-10-20 25.25 26.14 25.01 25.79 579751
2021-10-21 25.76 26.32 25.54 25.80 456152
2021-10-22 25.74 25.88 25.31 25.60 314036
2021-10-25 25.50 25.56 24.83 25.04 627385
2021-10-26 24.97 25.31 24.55 25.18 349507
2021-10-27 25.39 25.75 24.73 25.45 428531
2021-10-28 25.66 27.07 25.66 26.86 911698
2021-11-01 27.29 27.51 26.87 27.01 673925
2021-11-02 26.94 26.98 25.78 25.95 668146
2021-11-03 25.70 26.64 25.48 26.36 1034981
2021-11-04 28.75 28.75 25.41 25.85 1556869
2021-11-05 26.17 26.99 24.65 24.94 1185326
2021-11-08 25.14 25.73 24.93 25.64 631012
2021-11-09 25.65 25.65 24.33 24.45 770296
2021-11-10 24.49 25.50 24.41 25.22 824351
2021-11-11 25.11 25.26 24.64 25.00 532685
2021-11-12 24.93 25.30 24.68 25.22 579874
2021-11-15 25.40 25.44 24.98 25.29 3310451
2021-11-16 25.23 25.64 24.69 25.51 3873032
2021-11-17 25.42 25.46 23.95 23.99 609927
2021-11-18 23.74 23.95 22.74 23.36 981951
2021-11-19 23.19 23.60 22.91 23.03 798358
2021-11-22 23.74 23.96 22.19 22.22 578027
2021-11-23 22.36 22.53 21.76 22.38 1256423
2021-11-24 22.09 22.59 22.00 22.37 580032
2021-11-29 21.72 21.72 20.11 20.14 1096990
2021-11-30 19.64 20.37 18.88 19.63 2126935
2021-12-01 20.09 20.09 18.33 18.47 1214157
2021-12-02 18.39 19.00 18.24 18.96 962576
2021-12-03 19.59 20.17 19.00 20.00 1183159
2021-12-06 19.79 20.85 19.53 20.63 1335338
2021-12-07 20.80 22.03 20.51 21.61 1074691
2021-12-08 21.62 22.52 21.62 22.21 587509
2021-12-09 21.98 22.63 21.81 21.93 620751
2021-12-10 22.46 22.46 21.64 21.83 677766
2021-12-13 21.63 22.12 21.55 22.01 1017595
2021-12-14 21.82 22.35 21.24 21.26 568408
2021-12-15 21.44 21.44 20.28 21.05 600528
2021-12-16 21.08 21.19 20.06 20.18 610323
2021-12-17 20.21 21.66 20.02 21.35 780183
2021-12-20 21.02 21.51 20.77 21.42 646899
2021-12-21 21.20 22.09 21.19 21.99 475297
2021-12-22 22.19 23.28 21.83 23.03 1026006
2021-12-23 23.27 23.94 22.99 23.73 777994
2021-12-27 23.94 24.22 23.46 23.84 627752
2021-12-28 23.71 24.37 22.79 23.00 1060980
2021-12-29 23.00 23.45 22.82 23.12 485519
2021-12-30 23.02 24.02 22.97 23.49 488436
2021-12-31 23.71 24.70 23.62 24.46 1071750
2022-01-03 24.50 24.65 22.75 23.95 865398
2022-01-04 23.94 24.22 23.20 23.29 544616
2022-01-05 23.28 23.77 22.97 23.11 585200
2022-01-06 23.09 23.47 22.13 22.22 361009
2022-01-07 22.02 22.29 21.57 22.25 605570
2022-01-10 22.49 23.12 21.96 23.07 726992
2022-01-11 23.22 23.90 22.74 23.50 414449
2022-01-12 23.41 23.74 22.02 22.15 869766
2022-01-13 22.28 22.52 21.39 21.80 1116272
2022-01-14 21.49 21.71 20.20 20.49 734835
2022-01-18 20.44 20.44 19.27 19.55 1090321
2022-01-19 19.84 20.37 18.77 19.12 804365
2022-01-20 18.98 20.00 18.98 19.40 605070
2022-01-21 19.10 19.31 18.36 18.40 696048
2022-01-24 18.47 18.95 17.56 18.92 1341420
2022-01-25 18.66 18.70 17.74 18.11 813492
2022-01-26 18.46 18.81 17.73 17.86 742793
2022-01-27 17.85 18.16 17.69 17.87 984262
2022-01-28 17.68 17.89 17.10 17.87 2604381
2022-01-31 18.02 19.04 17.51 18.90 2280644
2022-02-01 19.13 19.24 17.12 17.97 1471455
2022-02-02 17.88 18.08 17.39 17.66 955566
2022-02-03 17.45 17.68 17.13 17.20 715999
2022-02-04 16.99 17.23 16.55 17.11 796211
2022-02-07 17.02 17.56 16.85 17.18 727956
2022-02-08 17.36 18.06 17.16 17.98 838754
2022-02-09 18.11 18.33 17.89 17.99 624320
2022-02-10 17.59 18.83 17.59 18.33 2885739
2022-02-11 18.30 18.62 17.73 17.88 523725
2022-02-14 18.03 18.14 17.29 17.60 699909
2022-02-15 17.74 18.42 17.69 18.31 647749
2022-02-16 18.24 18.48 17.69 18.35 761931
2022-02-17 18.06 18.06 17.37 17.43 663001
2022-02-18 17.50 17.63 16.68 16.77 1027908
2022-02-22 16.77 16.77 15.61 15.73 1666039
2022-02-23 15.88 16.22 15.50 15.56 2517237
2022-02-24 14.06 15.19 13.95 15.19 3169830
2022-02-25 15.06 16.24 14.74 16.20 2615755
2022-02-28 15.93 17.54 15.61 17.43 1742888
2022-03-01 17.30 17.40 15.88 15.92 1294327
2022-03-02 15.94 16.15 15.23 15.28 1530022
2022-03-03 15.53 16.00 14.77 15.00 1729066
2022-03-04 14.99 15.27 14.70 15.10 2356829
2022-03-07 15.44 16.09 15.36 15.54 2539599
2022-03-08 15.44 16.84 15.41 16.69 1683720
2022-03-09 16.92 17.68 16.59 16.69 861486
2022-03-10 16.41 16.75 15.92 16.25 698974
2022-03-11 16.25 16.32 15.38 15.51 625542
2022-03-14 15.49 15.49 15.01 15.34 1205691
2022-03-15 15.16 16.11 15.16 16.05 594762
2022-03-16 16.46 17.17 16.19 16.58 955837
2022-03-17 16.39 17.67 16.18 17.50 974367
2022-03-18 17.01 17.75 16.94 17.58 1190777
2022-03-21 17.49 17.68 16.96 17.27 478184
2022-03-22 17.41 17.53 17.06 17.25 560081
2022-03-23 16.85 17.19 16.23 16.46 771639
2022-03-24 16.50 16.78 16.13 16.59 784750
2022-03-25 16.68 16.69 15.81 16.00 687971
2022-03-28 15.91 16.56 15.78 16.41 2374044
2022-03-29 16.52 17.43 16.52 17.20 986454
2022-03-30 16.98 17.25 16.73 16.91 736469
2022-03-31 16.82 17.11 16.02 16.03 682845
2022-04-01 16.28 16.99 15.77 16.65 1313580
2022-04-04 16.71 16.91 16.35 16.55 970859
2022-04-05 16.44 16.63 15.94 16.19 1075758
2022-04-06 16.01 16.07 15.25 15.66 1011155
2022-04-07 15.66 15.80 15.15 15.58 581200
2022-04-08 15.75 15.90 15.28 15.33 629651
2022-04-11 15.27 15.67 15.15 15.21 531103
2022-04-12 15.36 17.24 15.24 16.29 1923167
2022-04-13 16.20 16.56 16.16 16.24 639533
2022-04-14 16.31 16.54 15.77 15.84 522268
2022-04-18 15.82 16.10 15.12 15.36 1092446
2022-04-19 15.48 15.87 15.24 15.64 791623
2022-04-20 15.70 15.79 15.27 15.29 609924
2022-04-21 15.35 15.54 14.77 14.93 1004035
2022-04-22 14.91 15.05 14.32 14.36 893490
2022-04-25 14.18 14.27 13.53 14.19 1249700
2022-04-26 14.02 14.19 13.52 13.52 1244540
2022-04-27 13.45 13.71 13.24 13.30 684963
2022-04-28 13.47 13.49 12.48 13.36 488811
2022-04-29 13.28 13.51 12.54 12.66 700420
2022-05-02 12.68 13.06 12.40 12.86 1294963
2022-05-03 13.14 13.20 12.66 12.74 1145541
2022-05-04 12.66 13.61 12.50 13.52 494939
2022-05-05 13.24 13.35 12.59 12.82 596857
2022-05-06 12.71 13.00 12.30 12.96 765635
2022-05-09 12.84 13.40 11.40 11.43 2334889
2022-05-10 11.94 15.47 11.94 14.86 4647192
2022-05-11 14.80 15.24 13.93 14.14 2829930
2022-05-12 13.85 16.20 13.85 15.55 2797231
2022-05-13 15.62 16.52 15.59 16.25 1588047
2022-05-16 16.15 16.91 15.91 16.52 1306147
2022-05-17 16.86 17.46 16.86 17.12 1642616
2022-05-18 16.77 17.45 16.63 16.94 1085525
2022-05-19 16.81 17.35 16.81 16.99 852643
2022-05-20 17.32 17.71 16.85 17.48 1114460
2022-05-23 17.28 17.82 17.11 17.58 993207
2022-05-24 17.29 17.52 17.00 17.35 831662
2022-05-25 17.67 18.12 17.44 17.85 1486002
2022-05-26 17.88 18.09 17.61 17.76 758357
2022-05-27 17.81 18.13 17.77 17.89 483001
2022-05-31 17.94 18.22 17.89 17.99 4569954
2022-06-01 18.19 18.24 17.45 17.65 757764
2022-06-02 17.65 18.22 17.55 18.18 661745
2022-06-03 18.05 18.18 17.65 17.94 602305
2022-06-06 18.34 18.36 17.49 17.73 806074
2022-06-07 17.48 18.08 17.48 17.96 1199111
2022-06-08 17.89 18.08 17.69 17.79 473982
2022-06-09 17.57 17.79 17.46 17.56 544946
2022-06-10 17.23 18.35 16.88 18.05 922205
2022-06-13 17.44 17.62 16.89 17.19 872662
2022-06-15 17.45 17.59 16.87 17.19 809766
2022-06-16 16.98 17.16 16.58 16.85 1401959
2022-06-17 17.00 17.79 16.99 17.25 1021523
2022-06-21 17.53 17.81 17.25 17.57 802732
2022-06-22 17.62 18.52 17.60 17.92 1303264
2022-06-23 17.80 18.53 17.80 18.37 1019118
2022-06-24 18.61 18.92 18.14 18.89 1859885
2022-06-27 19.03 19.59 18.59 19.27 700126
2022-06-28 19.34 19.36 18.52 18.74 762513
2022-06-29 18.81 19.35 18.14 18.51 4119322
2022-06-30 18.32 18.32 17.51 18.04 1003417
2022-07-01 17.90 18.34 17.75 18.17 570469
2022-07-05 18.06 18.53 17.73 18.45 627505
2022-07-06 18.35 18.86 18.16 18.71 517308
2022-07-07 18.79 19.55 18.79 19.26 435664
2022-07-08 19.03 19.72 18.76 19.44 591868
2022-07-11 19.24 19.69 19.01 19.18 535387
2022-07-12 19.19 19.47 18.82 19.35 399871
2022-07-13 18.96 19.58 18.82 19.44 422641
2022-07-14 19.56 19.80 19.13 19.61 559346
2022-07-15 19.96 20.47 19.37 20.14 1076066
2022-07-18 20.31 20.62 20.04 20.27 794678
2022-07-19 20.51 20.78 19.99 20.28 1755782
2022-07-20 20.30 21.03 20.18 20.84 780743
2022-07-21 20.76 21.52 20.63 21.52 738115
2022-07-22 21.52 21.83 20.89 21.01 630457
2022-07-25 21.07 21.23 20.88 21.00 383427
2022-07-26 20.93 21.45 20.91 21.04 670874
2022-07-27 21.21 21.54 21.05 21.34 528335
2022-07-28 21.48 22.12 21.22 21.93 546730
2022-07-29 21.83 22.16 21.52 22.11 570166
2022-08-01 21.94 22.40 21.88 22.30 671791
2022-08-02 24.10 24.41 23.55 24.15 8503231
2022-08-03 24.48 27.48 24.17 24.85 28777677
2022-08-04 24.90 25.78 24.40 25.36 2798647
2022-08-05 24.99 25.79 24.53 25.50 2332261
2022-08-08 25.52 26.49 25.50 25.72 2256220
2022-08-09 23.76 24.93 21.62 22.24 2985543
2022-08-10 21.84 23.44 21.83 23.42 2176095
2022-08-11 23.57 24.00 23.12 23.19 1273421
2022-08-12 23.13 23.68 23.02 23.62 1038598
2022-08-15 23.44 23.44 22.85 23.20 1111945
2022-08-16 23.07 23.07 21.99 22.01 1084913
2022-08-17 21.62 21.76 21.27 21.37 967619
2022-08-18 21.39 21.54 21.15 21.37 712413
2022-08-19 21.02 21.35 21.00 21.10 771577
2022-08-22 20.85 21.05 20.69 20.73 705436
2022-08-23 20.81 21.09 20.58 20.77 1083611
2022-08-24 20.60 20.85 20.12 20.19 867266
2022-08-25 20.34 20.40 19.65 19.75 1741518
2022-08-26 19.69 19.83 19.24 19.50 1371352
2022-08-29 19.29 19.29 18.84 18.85 551657
2022-08-30 19.02 19.02 18.11 18.46 2642155
2022-08-31 18.36 18.44 17.95 17.97 1049223
2022-09-01 17.90 17.93 17.27 17.73 906443
2022-09-02 17.73 18.07 17.48 17.58 798103
2022-09-06 17.45 17.86 16.90 17.38 2765351
2022-09-07 17.38 18.77 17.19 18.63 1305252
2022-09-08 18.50 19.14 18.35 19.11 781287
2022-09-09 19.39 19.59 19.12 19.51 969482
2022-09-12 19.73 19.95 19.56 19.80 598504
2022-09-13 19.17 19.79 18.02 19.61 1056403
2022-09-14 19.75 19.88 18.79 18.98 1353061
2022-09-15 18.77 19.40 18.64 19.15 1414818
2022-09-16 19.34 20.30 18.98 20.15 6930247
2022-09-19 20.51 22.31 20.46 22.12 3083014
2022-09-20 22.35 22.57 21.57 21.71 1328985
2022-09-22 20.33 20.33 19.71 19.99 1064186
2022-09-23 19.68 19.71 18.97 19.22 1267648
2022-09-26 19.24 19.85 18.88 19.29 1257462
2022-09-27 19.46 19.81 18.86 19.00 761444
2022-09-28 19.03 19.70 18.83 19.48 723877
2022-09-29 19.45 19.45 18.61 19.11 753772
2022-09-30 19.11 19.52 18.72 18.78 1122011
2022-10-03 19.04 19.53 18.75 19.42 696418
2022-10-04 19.53 20.73 19.53 20.10 732790
2022-10-05 19.97 20.02 19.27 19.97 621936
2022-10-06 19.91 20.16 19.60 20.01 635336
2022-10-07 19.82 19.97 19.39 19.91 713539
2022-10-10 19.99 20.81 19.87 20.72 730012
2022-10-11 20.60 21.53 20.54 20.83 1446722
2022-10-12 20.97 21.23 20.44 21.20 750809
2022-10-13 20.82 22.29 20.72 21.94 1334582
2022-10-14 22.19 22.19 20.59 20.67 1084296
2022-10-17 21.10 21.80 20.91 21.15 871758
2022-10-18 21.64 22.06 21.32 21.33 711643
2022-10-19 21.38 21.38 20.61 20.83 458652
2022-10-20 20.83 21.00 20.52 20.98 524923
2022-10-21 20.94 21.75 20.40 21.72 635003
2022-10-24 21.96 22.31 21.51 21.54 650721
2022-10-25 21.57 22.54 21.57 22.49 665237
2022-10-26 22.59 23.30 22.59 23.00 1160814
2022-10-27 23.13 23.26 22.42 22.52 585166
2022-10-28 22.55 23.00 22.36 22.92 585650
2022-10-31 22.81 22.93 22.34 22.80 573937
2022-11-01 22.93 23.11 22.53 22.95 786730
2022-11-02 22.85 23.00 22.15 22.15 801689
2022-11-03 21.89 22.09 21.33 21.34 954684
2022-11-04 21.59 22.13 21.26 22.09 1535076
2022-11-07 22.12 22.27 20.82 21.06 1022020
2022-11-08 21.80 21.80 19.90 20.61 1938766
2022-11-09 20.82 22.03 20.16 20.72 1019297
2022-11-10 21.79 23.07 21.75 22.61 1421189
2022-11-11 22.64 23.06 22.56 22.83 831935
2022-11-14 22.47 23.09 21.67 21.93 1626172
2022-11-15 22.11 22.84 21.64 21.94 1079991
2022-11-16 21.59 22.70 20.99 21.50 704528
2022-11-17 20.94 21.54 20.81 21.47 633178
2022-11-18 21.92 21.92 20.68 21.23 606924
2022-11-21 20.84 21.38 20.77 21.01 467086
2022-11-22 21.03 21.50 20.79 21.50 568267
2022-11-23 21.43 21.83 21.22 21.60 539506
2022-11-25 21.57 22.04 21.40 21.73 195285
2022-11-28 21.50 21.95 20.88 21.44 533107
2022-11-29 21.46 21.59 21.29 21.40 287219
2022-11-30 21.46 22.32 21.15 22.31 672514
2022-12-01 22.48 23.00 22.30 22.61 636540
2022-12-02 22.26 22.89 22.22 22.86 502993
2022-12-05 22.62 22.84 21.78 21.92 674241
2022-12-06 21.93 22.14 21.34 21.65 529716
2022-12-07 21.59 22.03 21.44 21.75 556018
2022-12-08 21.86 22.17 21.68 22.01 410816
2022-12-09 21.90 22.24 21.64 21.77 482730
2022-12-12 21.87 22.11 21.55 22.02 282108
2022-12-13 22.74 23.00 21.24 21.25 1189780
2022-12-14 21.29 21.29 19.64 20.11 1241007
2022-12-15 19.78 20.47 19.72 20.10 851189
2022-12-16 19.81 20.28 19.28 19.75 3866737
2022-12-19 19.79 19.79 18.95 19.19 874597
2022-12-20 19.13 19.72 18.97 19.02 833616
2022-12-21 19.12 19.48 18.83 19.03 776323
2022-12-22 19.04 19.53 18.90 19.48 705140
2022-12-23 19.45 19.47 18.93 19.13 433946
2022-12-27 19.04 19.26 18.88 19.04 442521
2022-12-28 18.97 19.42 18.91 19.12 555240
2022-12-29 19.22 19.60 19.12 19.42 498861
2022-12-30 19.10 19.39 19.00 19.22 273610
2023-01-03 19.60 19.83 19.17 19.34 445318
2023-01-04 19.59 20.15 19.43 19.78 465262
2023-01-05 19.60 19.91 19.23 19.60 392299
2023-01-06 19.69 19.82 19.22 19.65 420453
2023-01-09 19.82 20.02 19.70 19.72 428082
2023-01-10 19.68 20.57 19.52 20.57 729513
2023-01-11 20.52 20.89 20.05 20.30 995755
2023-01-12 20.49 20.96 20.16 20.96 1017842
2023-01-13 20.81 21.87 20.74 21.72 1062499
2023-01-17 21.79 22.36 21.71 21.94 635758
2023-01-18 21.96 22.04 21.37 21.49 591535
2023-01-19 21.35 21.82 21.35 21.63 660565
2023-01-20 21.77 21.77 20.98 21.03 565878
2023-01-23 20.99 21.44 20.72 21.40 985531
2023-01-24 21.39 21.40 20.75 20.76 438452
2023-01-25 20.66 20.97 20.22 20.94 405904
2023-01-26 21.16 21.55 20.97 21.25 366473
2023-01-27 21.22 21.35 20.96 21.19 272644
2023-01-30 21.07 21.42 20.87 21.03 348937
2023-01-31 21.16 21.50 21.05 21.43 952828
2023-02-01 21.39 21.59 21.00 21.38 669188
2023-02-02 21.60 21.90 21.12 21.33 842721
2023-02-03 21.12 21.64 20.87 21.40 544580
2023-02-06 21.29 21.46 19.94 20.14 1469510
2023-02-07 20.09 20.71 19.91 20.65 595911
2023-02-08 20.54 20.81 20.48 20.56 377157
2023-02-09 20.62 20.73 20.19 20.28 392543
2023-02-10 20.30 20.65 20.02 20.62 471428
2023-02-13 20.65 21.19 20.49 21.17 519660
2023-02-14 21.07 21.49 20.80 21.07 630362
2023-02-15 20.97 22.06 20.97 22.04 852177
2023-02-16 21.77 22.18 21.60 22.06 727624
2023-02-17 22.13 22.33 21.84 22.26 487113
2023-02-21 22.03 22.30 21.80 22.09 1183547
2023-02-22 22.10 22.48 21.98 22.47 1045996
2023-02-23 22.47 22.94 22.15 22.73 1405333
2023-02-24 22.44 22.69 22.00 22.19 1223756
2023-02-27 22.13 22.57 21.94 21.98 1288483
2023-02-28 17.50 17.85 15.61 15.99 9134550
2023-03-01 15.95 16.07 15.03 15.13 3025654
2023-03-02 14.93 15.61 14.90 15.50 2095709
2023-03-03 15.59 16.39 15.55 16.00 1646466
2023-03-06 15.86 15.90 14.93 14.95 1405392
2023-03-07 14.97 15.10 14.74 15.07 1153746
2023-03-08 15.01 15.16 14.94 14.94 736953
2023-03-09 14.82 14.87 14.49 14.56 995219
2023-03-10 14.50 14.55 13.69 13.80 1896271
2023-03-13 13.55 13.75 12.54 13.16 1530769
2023-03-14 13.55 13.67 13.05 13.27 1346704
2023-03-15 12.89 13.80 12.89 13.53 1221218
2023-03-16 13.33 13.79 12.88 13.67 874259
2023-03-17 13.53 13.64 13.33 13.49 1904983
2023-03-20 13.51 13.70 13.41 13.50 1125703
2023-03-21 13.70 14.44 13.67 14.40 1070850
2023-03-22 14.37 14.42 13.72 13.74 970849
2023-03-23 13.80 13.94 13.44 13.68 938590
2023-03-24 13.50 13.88 13.32 13.83 1071321
2023-03-27 14.04 14.39 13.81 13.88 629397
2023-03-28 13.89 14.12 13.75 13.85 387368
2023-03-29 13.95 14.15 13.08 13.18 3108307
2023-03-30 13.33 13.63 12.85 12.88 1617536
2023-03-31 12.87 13.05 12.37 12.43 3727464
2023-04-03 12.49 12.66 12.12 12.52 1984287
2023-04-04 12.52 12.71 12.05 12.10 2395854
2023-04-05 12.27 12.36 12.01 12.13 1194316
2023-04-06 12.13 12.28 11.91 12.15 1768567
2023-04-10 12.18 12.29 11.90 12.15 1434847
2023-04-11 12.17 12.37 12.08 12.14 871418
2023-04-12 12.13 12.34 11.94 12.08 1233169
2023-04-13 12.14 12.29 12.04 12.16 962328
2023-04-14 12.26 12.47 11.90 11.95 1455923
2023-04-17 11.90 12.00 11.50 11.76 1463541
2023-04-18 11.87 11.87 11.40 11.65 1869805
2023-04-19 11.56 11.92 11.37 11.90 1013053
2023-04-20 11.80 11.94 11.64 11.76 1045149
2023-04-21 11.79 12.28 11.74 12.25 1222651
2023-04-24 12.25 12.36 12.06 12.13 918940
2023-04-25 11.98 12.08 11.49 11.49 910929
2023-04-26 11.43 11.70 11.41 11.48 1068735
2023-04-27 11.52 11.83 11.41 11.75 632529
2023-04-28 11.83 11.97 11.60 11.88 795339
2023-05-01 11.86 11.93 11.61 11.75 727402
2023-05-02 11.71 11.88 11.28 11.33 979037
2023-05-03 11.39 11.69 11.32 11.56 876600
2023-05-04 11.45 11.45 10.91 11.00 1561663
2023-05-05 11.26 11.85 11.26 11.66 1205831
2023-05-08 11.68 12.09 11.61 12.07 1861890
2023-05-09 10.86 11.84 10.21 11.30 4644466
2023-05-10 11.07 11.69 10.91 11.06 1542119
2023-05-11 10.99 10.99 10.00 10.09 2707726
2023-05-12 10.16 10.61 10.07 10.60 1556970
2023-05-15 10.77 11.11 10.69 11.11 1097955
2023-05-16 11.04 11.15 10.63 11.09 2252431
2023-05-17 11.16 11.49 10.95 11.22 1039757
2023-05-18 11.19 11.30 10.90 11.10 841530
2023-05-19 11.28 11.38 10.88 11.04 621496
2023-05-22 11.13 11.51 10.92 11.36 611239
2023-05-23 11.33 11.48 11.12 11.18 627456
2023-05-24 11.07 11.13 10.79 10.94 739612
2023-05-25 10.84 10.86 10.46 10.57 397600
2023-05-26 10.58 10.66 10.47 10.48 390737
2023-05-30 10.42 10.66 10.33 10.42 589504
2023-05-31 10.40 10.63 10.25 10.48 1010442
2023-06-01 10.43 10.72 10.40 10.56 860388
2023-06-02 10.74 10.74 10.33 10.50 1206788
2023-06-05 10.49 10.49 10.17 10.20 875448
2023-06-06 10.20 10.23 9.91 10.00 1797634
2023-06-07 10.10 10.95 10.03 10.78 3098424
2023-06-08 10.79 10.87 10.27 10.41 867106
2023-06-09 10.38 10.46 10.21 10.30 994223
2023-06-12 10.34 10.58 10.18 10.54 901290
2023-06-13 10.54 10.61 9.99 10.15 1461508
2023-06-14 10.15 10.34 9.90 9.98 1148401
2023-06-15 9.94 10.01 9.80 9.98 1011621
2023-06-16 10.02 10.21 9.85 10.10 3008150
2023-06-20 10.04 10.55 9.91 10.37 1423407
2023-06-21 10.32 10.67 10.21 10.39 1313785
2023-06-22 10.37 10.42 9.79 9.88 1055579
2023-06-23 9.78 9.91 9.41 9.53 2929879
2023-06-26 9.55 9.80 9.40 9.43 773645
2023-06-27 9.41 11.42 9.32 11.28 4303477
2023-06-28 11.27 11.74 11.22 11.61 1914057
2023-06-29 11.62 12.06 11.53 11.97 1382502
2023-06-30 12.10 12.29 12.02 12.17 894542
2023-07-03 12.13 12.19 11.94 11.98 598664
2023-07-05 12.00 12.15 11.79 11.94 1011727
2023-07-06 11.74 11.96 11.48 11.96 901194
2023-07-07 12.06 12.40 11.78 12.26 939652
2023-07-10 12.13 12.61 12.13 12.59 872971
2023-07-11 12.69 12.84 12.45 12.81 866362
2023-07-12 13.05 13.13 12.71 12.74 738194
2023-07-13 13.03 13.12 12.75 12.81 1196566
2023-07-14 12.76 13.51 12.76 13.36 1081517
2023-07-17 13.22 13.49 13.15 13.48 805191
2023-07-18 13.57 14.47 13.54 14.45 2267481
2023-07-19 14.70 14.89 14.28 14.34 1943636
2023-07-20 14.07 14.55 14.05 14.06 741588
2023-07-21 14.11 14.37 13.80 13.97 659383
2023-07-24 13.89 14.02 13.70 13.83 470309
2023-07-25 13.66 14.08 13.51 13.72 1069507
2023-07-26 13.80 14.06 13.48 13.53 413082
2023-07-27 13.58 13.88 13.07 13.29 798905
2023-07-28 13.46 13.64 13.25 13.59 827168
2023-07-31 13.67 13.86 13.55 13.74 639624
2023-08-01 13.72 13.79 13.50 13.76 685569
2023-08-02 13.48 13.72 13.45 13.57 750064
2023-08-03 13.51 13.94 13.37 13.43 1167356
2023-08-04 13.40 13.79 13.24 13.57 1092231
2023-08-07 13.57 13.84 13.23 13.30 3203560
2023-08-08 14.63 15.37 14.32 14.68 3763232
2023-08-09 14.98 14.98 14.35 14.77 1258847
2023-08-10 14.14 15.00 13.83 14.00 1526242
2023-08-11 13.98 14.06 13.85 13.88 1269727
2023-08-14 13.73 13.99 13.37 13.84 1151604
2023-08-15 13.72 13.78 13.45 13.47 944617
2023-08-16 13.61 13.85 13.35 13.47 957838
2023-08-17 13.42 13.48 10.86 11.61 5344677
2023-08-18 11.48 11.86 11.39 11.53 1740037
2023-08-21 11.42 11.55 11.22 11.37 1371323
2023-08-22 11.40 11.81 11.31 11.77 1021658
2023-08-23 11.74 12.04 11.66 11.99 1136951
2023-08-24 11.93 12.07 11.62 11.65 962866
2023-08-25 11.65 11.84 11.54 11.61 680521
2023-08-28 11.72 11.85 11.55 11.71 622085
2023-08-29 11.69 12.24 11.67 12.02 1137732
2023-08-30 11.98 12.44 11.98 12.05 2963127
2023-08-31 12.09 12.15 11.88 11.93 1384166
2023-09-01 12.08 12.24 11.77 11.79 817731
2023-09-05 11.69 11.74 10.76 10.93 1736715
2023-09-06 10.98 11.16 10.87 11.07 759736
2023-09-07 11.01 11.07 10.45 10.66 1173931
2023-09-08 10.63 11.00 10.29 10.78 1672176
2023-09-11 10.69 10.69 10.69 10.69 73593
2023-09-12 10.64 10.92 10.59 10.61 725796
2023-09-13 10.62 10.84 10.08 10.14 1041938
2023-09-14 10.30 10.40 9.67 9.72 1911503
2023-09-15 9.70 9.92 9.56 9.74 5660024
2023-09-18 9.88 9.92 9.51 9.54 1088241
2023-09-19 9.53 9.68 9.45 9.56 1215005
2023-09-20 9.46 9.52 8.84 8.94 1714913
2023-09-21 8.88 8.90 8.51 8.66 2128942
2023-09-22 8.61 8.77 8.41 8.60 1474511
2023-09-25 8.50 8.91 8.44 8.80 1160738
2023-09-26 8.67 8.76 8.51 8.75 959253
2023-09-27 8.77 8.94 8.62 8.78 1042034
2023-09-28 8.80 9.01 8.65 8.84 1106369
2023-09-29 8.92 9.12 8.77 9.10 1331045
2023-10-02 9.09 9.10 8.95 8.97 919281
2023-10-03 8.90 9.00 8.40 8.41 1335749
2023-10-04 8.52 8.52 8.16 8.46 1003160
2023-10-05 8.41 8.53 8.03 8.05 1520116
2023-10-06 7.92 8.06 7.66 7.98 2429215
2023-10-09 7.88 8.00 7.51 7.56 1439532
2023-10-10 7.64 8.43 7.58 8.41 1401447
2023-10-11 8.22 8.29 7.39 7.54 1597303
2023-10-12 7.58 7.85 7.33 7.51 1620534
2023-10-13 7.52 7.64 7.31 7.44 1071327
2023-10-16 7.50 7.50 7.10 7.20 1654117
2023-10-17 7.05 7.55 7.05 7.51 1735154
2023-10-18 7.40 7.78 7.28 7.52 982203
2023-10-19 7.54 7.94 7.35 7.70 1000641
2023-10-20 7.81 7.94 7.60 7.64 926490
2023-10-23 7.57 7.71 7.44 7.49 862890
2023-10-24 7.49 7.81 7.49 7.56 1004789
2023-10-25 7.40 7.44 7.11 7.18 1293815
2023-10-26 7.18 7.61 7.11 7.33 825174
2023-10-27 7.50 7.74 7.30 7.40 1232656
2023-10-30 7.47 7.52 7.21 7.43 781117
2023-10-31 7.41 7.50 7.22 7.33 873909
2023-11-01 7.41 7.45 6.92 7.16 1319598
2023-11-02 7.30 7.60 7.20 7.60 961626
2023-11-03 7.97 8.63 7.67 8.47 1688759
2023-11-06 8.55 8.68 8.33 8.45 1749678
2023-11-07 8.02 8.11 6.97 7.69 1929072
2023-11-08 7.23 7.27 6.37 6.50 2441114
2023-11-09 6.54 6.89 6.43 6.81 1890650
2023-11-10 6.72 6.97 6.52 6.88 1450869
2023-11-13 6.77 7.66 6.76 7.58 1190037
2023-11-14 7.87 8.65 7.87 8.45 1725764
2023-11-15 8.44 8.71 8.28 8.30 962515
2023-11-16 8.23 8.39 8.04 8.28 821196
2023-11-17 8.43 8.68 8.37 8.53 1105238
2023-11-20 8.57 8.69 8.37 8.52 762101
2023-11-21 8.49 8.69 8.30 8.32 739208
2023-11-22 8.58 8.58 8.29 8.50 597368
2023-11-24 8.55 8.71 8.47 8.61 280787
2023-11-27 8.64 8.85 8.51 8.74 775111
2023-11-28 8.70 8.84 8.52 8.80 575930
2023-11-29 8.85 9.22 8.73 8.89 923288
2023-11-30 8.89 8.89 8.46 8.48 1105202
2023-12-01 8.44 8.89 8.31 8.83 786382
2023-12-04 8.92 9.34 8.87 9.20 905113
2023-12-05 9.17 9.23 8.28 8.56 740428
2023-12-06 8.75 9.15 8.41 8.47 712457
2023-12-07 8.61 8.61 7.94 7.98 773391
2023-12-08 8.17 8.31 7.94 8.28 772233
2023-12-11 8.39 8.45 8.08 8.17 1166016
2023-12-12 8.11 8.40 7.74 7.95 1181808
2023-12-13 8.11 8.49 7.67 8.47 2414685
2023-12-14 8.76 9.17 8.48 8.71 1771841
2023-12-15 8.88 8.90 7.71 7.74 4805844
2023-12-18 7.83 8.07 7.61 7.71 1189706
2023-12-19 7.74 8.16 7.70 7.85 1677537
2023-12-20 7.88 7.89 6.43 6.49 2510595
2023-12-21 6.66 7.41 6.65 7.15 2667853
2023-12-22 7.19 7.28 6.99 7.09 946534
2023-12-26 7.13 7.14 6.94 7.08 1089051
2023-12-27 7.11 7.18 6.69 7.17 1300019
2023-12-28 7.09 7.38 7.09 7.32 971902
2023-12-29 7.32 7.48 7.14 7.29 880986
2024-01-02 7.21 7.60 7.09 7.26 776362
2024-01-03 7.15 7.22 6.83 7.01 1061922
2024-01-04 7.03 7.24 6.94 7.19 886632
2024-01-05 7.12 7.41 7.00 7.25 923504
2024-01-08 6.91 7.09 6.73 7.01 1495954
2024-01-09 6.91 7.07 6.81 6.82 620589
2024-01-10 6.79 6.95 6.71 6.76 616936
2024-01-11 6.84 7.31 6.62 7.23 1152725
2024-01-12 7.29 7.47 6.86 6.93 1011071
2024-01-16 6.83 6.94 6.56 6.65 958947
2024-01-17 6.50 6.68 6.46 6.64 774414
2024-01-18 6.68 6.79 6.58 6.78 659428
2024-01-19 6.83 6.89 6.67 6.87 579637
2024-01-22 6.94 7.23 6.84 7.21 880112
2024-01-23 7.30 7.40 6.99 7.00 766164
2024-01-24 7.24 7.24 6.82 6.94 661990
2024-01-25 7.10 7.10 6.87 7.08 523348
2024-01-26 7.14 7.36 7.07 7.09 644812
2024-01-29 7.02 7.42 6.73 7.36 904278
2024-01-30 7.27 7.58 7.16 7.26 798747
2024-01-31 7.26 7.63 7.21 7.22 763866
2024-02-01 7.41 7.47 7.19 7.32 785815
2024-02-02 7.26 7.57 7.12 7.47 742676
2024-02-05 7.30 7.35 7.00 7.01 691023
2024-02-06 7.00 7.65 6.96 7.32 2944576
2024-02-07 7.46 7.46 6.98 7.00 2161235
2024-02-08 6.97 7.13 6.92 7.11 1071710
2024-02-09 7.14 7.55 6.91 7.42 1070189
2024-02-12 7.45 7.70 7.40 7.60 2303193
2024-02-13 7.24 7.50 7.14 7.22 979057
2024-02-14 7.35 7.69 7.24 7.34 735611
2024-02-15 7.46 7.66 7.36 7.62 1883658
2024-02-16 7.54 7.54 7.31 7.49 1093696
2024-02-20 7.37 7.52 7.14 7.24 1047399
2024-02-21 7.22 7.25 7.02 7.10 631765
2024-02-22 7.16 7.57 7.16 7.52 1187086
2024-02-23 7.50 7.67 7.38 7.49 717485
2024-02-26 7.44 7.83 7.25 7.63 1179524
2024-02-27 8.91 10.17 8.69 10.00 5651870
2024-02-28 10.20 10.60 9.89 10.27 3514361
2024-02-29 10.51 10.68 9.96 10.23 1704766
2024-03-01 10.32 10.90 10.31 10.52 1598390
2024-03-04 10.66 10.67 10.24 10.58 1065988
2024-03-05 10.49 10.62 10.29 10.37 788290
2024-03-06 10.53 10.58 10.29 10.48 853915
2024-03-07 10.68 11.16 10.36 10.96 1697409
2024-03-08 11.15 11.43 10.84 10.85 1309156
2024-03-11 11.02 11.29 10.78 10.84 798260
2024-03-12 10.83 10.95 10.69 10.83 734961
2024-03-13 10.70 10.84 10.25 10.36 753304
2024-03-14 10.40 10.57 10.07 10.15 1373320
2024-03-15 10.07 10.46 10.07 10.28 1853422
2024-03-18 10.29 10.36 9.79 9.96 765024
2024-03-19 9.91 10.57 9.91 10.50 987104
2024-03-20 10.42 11.12 10.31 10.92 923881
2024-03-21 11.03 11.22 10.92 11.08 1214329
2024-03-22 11.17 11.28 11.00 11.05 759592
2024-03-25 11.08 11.46 11.08 11.29 622447
2024-03-26 11.50 11.50 11.26 11.28 756394
2024-03-27 11.42 11.67 11.19 11.36 867161
2024-03-28 11.43 11.73 11.37 11.51 927954
2024-04-01 11.66 11.73 11.18 11.20 1010159
2024-04-02 11.03 11.08 10.65 10.79 899868
2024-04-03 10.72 11.07 10.65 10.93 751534
2024-04-04 11.07 11.07 10.34 10.44 796344
2024-04-05 10.55 10.61 10.16 10.47 1049006
2024-04-08 10.61 10.84 10.32 10.40 642246
2024-04-09 10.39 10.60 10.28 10.40 784465
2024-04-10 9.96 10.01 9.58 9.89 1146451
2024-04-11 9.99 10.07 9.77 10.05 792050
2024-04-12 10.00 10.16 9.68 9.84 662725
2024-04-15 10.05 10.05 9.65 9.88 763835
2024-04-16 9.79 9.90 9.59 9.61 813906
2024-04-17 9.63 9.87 9.09 9.43 1537242
2024-04-18 9.70 9.81 9.21 9.36 924498
2024-04-19 9.37 9.73 9.20 9.34 1109185
2024-04-22 9.40 9.70 9.27 9.60 793970
2024-04-23 9.65 10.18 9.34 9.81 970314
2024-04-24 9.72 9.90 9.67 9.78 522986
2024-04-25 9.61 9.80 9.51 9.58 469020
2024-04-26 9.69 9.96 9.59 9.96 1053761
2024-04-29 10.01 10.31 9.92 10.13 986270
2024-04-30 9.96 10.16 9.84 9.85 843997
2024-05-01 9.84 10.43 9.71 10.06 738740
2024-05-02 10.29 10.44 10.16 10.35 1026821
2024-05-03 10.50 10.58 9.89 10.26 1807253
2024-05-06 10.53 10.71 10.36 10.60 1364570
2024-05-07 9.16 10.12 9.00 9.76 3344588
2024-05-08 9.66 9.97 9.36 9.69 1744653
2024-05-09 9.66 9.69 8.99 9.19 1469878
2024-05-10 9.25 9.69 9.17 9.67 1418430
2024-05-13 9.80 10.01 9.43 9.50 933268
2024-05-14 9.76 9.86 9.49 9.83 534804
2024-05-15 10.02 10.17 9.82 9.84 692779
2024-05-16 9.86 9.96 9.68 9.85 799841
2024-05-17 9.91 9.99 9.67 9.98 540210
2024-05-20 9.98 10.20 9.84 9.89 629481
2024-05-21 9.88 9.92 9.64 9.76 586163
2024-05-22 9.70 9.78 9.57 9.72 532121
2024-05-23 9.93 10.02 9.60 9.62 755950
2024-05-24 9.70 10.12 9.66 10.07 665134
2024-05-28 10.25 10.48 9.89 10.11 916893
2024-05-29 9.90 10.05 9.78 9.99 585884
2024-05-30 9.90 10.29 9.65 9.69 786644
2024-05-31 9.79 9.84 9.32 9.48 757393
2024-06-03 9.67 9.76 9.37 9.57 674149
2024-06-04 9.49 9.49 9.23 9.28 655102
2024-06-05 9.35 10.34 9.26 10.33 795606
2024-06-06 10.35 11.49 10.20 11.12 2274511
2024-06-07 10.98 11.33 10.94 11.20 1028959
2024-06-10 10.95 11.16 10.60 10.98 1054993
2024-06-11 10.86 11.28 10.66 11.16 622154
2024-06-12 11.50 11.79 11.44 11.52 1195049
2024-06-13 11.52 11.65 11.23 11.60 746301
2024-06-14 11.41 11.45 11.08 11.33 729916
2024-06-17 11.23 11.32 10.98 11.28 631745
2024-06-18 11.10 11.41 11.07 11.24 549210
2024-06-20 11.15 11.36 11.01 11.29 605861
2024-06-21 11.10 11.52 11.01 11.06 2597013
2024-06-24 11.05 11.22 9.93 10.16 2390353
2024-06-25 10.26 10.26 9.67 9.68 1695626
2024-06-26 9.62 9.83 9.45 9.82 1670447
2024-06-27 9.85 9.88 9.50 9.86 1064340
2024-06-28 9.92 10.09 9.67 10.00 2922251
2024-07-01 9.97 10.18 9.64 9.73 783744
2024-07-02 9.70 9.96 9.54 9.89 451843
2024-07-03 9.92 10.00 9.66 9.70 371148
2024-07-05 9.68 9.76 9.45 9.53 465375
2024-07-08 9.51 9.67 9.41 9.43 763340
2024-07-09 9.43 9.66 9.33 9.61 711293
2024-07-10 9.65 9.77 9.60 9.75 393808
2024-07-11 9.94 10.61 9.94 10.47 1435054
2024-07-12 10.63 10.83 10.46 10.61 801075
2024-07-15 10.74 11.07 10.69 10.74 682784
2024-07-16 10.86 11.39 10.80 11.31 999991
2024-07-17 11.28 11.55 11.13 11.25 711754
2024-07-18 11.25 11.52 10.71 10.72 769893
2024-07-19 10.77 11.06 10.56 10.64 560654
2024-07-22 10.71 11.16 10.58 11.10 457569
2024-07-23 11.23 11.53 11.03 11.40 992923
2024-07-24 11.42 11.58 11.28 11.30 782668
2024-07-25 11.39 11.90 11.35 11.53 1190041
2024-07-26 11.65 11.66 11.09 11.22 832400
2024-07-29 11.27 11.52 11.17 11.37 419035
2024-07-30 11.39 11.67 11.39 11.41 433301
2024-07-31 11.48 11.73 11.29 11.36 835128
2024-08-01 11.37 11.49 10.98 11.11 962792
2024-08-02 10.54 11.03 10.50 11.00 706626
2024-08-05 10.12 11.01 10.12 10.97 1763172
2024-08-06 10.85 10.85 8.58 8.66 4253616
2024-08-07 8.82 9.34 8.82 9.08 2385726
2024-08-08 9.32 9.58 9.14 9.48 2027145
2024-08-09 9.62 9.62 9.25 9.42 741924
2024-08-12 9.47 9.54 9.28 9.41 862438
2024-08-13 9.47 9.70 9.35 9.70 625982
2024-08-14 9.66 9.76 9.53 9.74 723750
2024-08-15 10.04 10.25 9.95 10.23 1016654
2024-08-16 10.24 10.92 10.12 10.46 1339874
2024-08-19 10.46 10.66 10.38 10.63 1197150
2024-08-20 10.67 10.67 9.85 9.99 798533
2024-08-21 10.10 10.13 9.88 10.08 633621
2024-08-22 10.09 10.15 9.86 10.09 511165
2024-08-23 10.16 10.64 10.05 10.45 1272928
2024-08-26 10.54 10.64 10.38 10.55 760523
2024-08-27 10.45 11.02 10.45 10.82 1214047
2024-08-28 10.79 11.48 10.79 11.25 2581970
2024-08-29 11.34 11.37 11.02 11.07 2131638
2024-08-30 11.16 11.16 10.80 10.99 930393
2024-09-03 10.78 11.11 10.78 10.88 811226
2024-09-04 10.81 11.28 10.71 11.23 1100014
2024-09-05 11.32 11.55 11.16 11.48 2599423
2024-09-06 11.40 11.56 10.91 11.10 763692
2024-09-09 11.22 11.70 11.04 11.04 1189289
2024-09-10 11.06 11.25 10.76 10.88 867941
2024-09-11 10.79 11.26 10.79 11.22 839407
2024-09-12 11.31 11.31 10.79 10.79 755984
2024-09-13 10.93 11.19 10.78 10.91 838804
2024-09-16 11.13 11.52 10.86 11.43 1671604
2024-09-17 11.50 11.62 11.32 11.49 1235063
2024-09-18 11.48 11.70 11.32 11.33 1202134
2024-09-19 11.65 11.70 11.22 11.30 1342871
2024-09-20 11.27 11.43 11.15 11.25 6939068
2024-09-23 11.36 11.53 11.10 11.11 688700
2024-09-24 11.09 11.24 10.54 10.61 1052595
2024-09-25 10.50 10.63 10.14 10.19 1113642
2024-09-26 10.36 10.58 10.15 10.30 620344
2024-09-27 10.35 11.14 10.35 11.13 1008832
2024-09-30 11.16 11.30 10.97 11.23 841461
2024-10-01 11.22 11.22 10.92 11.00 785535
2024-10-02 10.99 11.03 10.69 10.82 603547
2024-10-03 10.77 10.82 10.34 10.41 461060
2024-10-04 10.57 10.59 10.30 10.44 455150
2024-10-07 10.39 10.39 10.11 10.18 401722
2024-10-08 10.22 10.40 10.09 10.26 560032
2024-10-09 10.25 10.35 10.10 10.25 415994
2024-10-10 10.14 10.22 9.84 9.98 678601
2024-10-11 9.98 10.15 9.86 10.09 848568
2024-10-14 10.01 10.10 9.95 10.02 486560
2024-10-15 10.02 10.64 9.77 10.58 789406
2024-10-16 10.70 11.00 10.60 10.86 772334
2024-10-17 10.86 10.91 10.52 10.83 400754
2024-10-18 10.82 11.10 10.67 11.00 447261
2024-10-21 10.95 10.96 10.73 10.85 861813
2024-10-22 10.82 10.96 10.33 10.95 554162
2024-10-23 10.96 11.01 10.35 10.63 489223
2024-10-24 10.75 10.77 10.36 10.56 554481
2024-10-25 10.66 10.90 10.57 10.65 431056
2024-10-28 10.78 10.87 10.64 10.82 340729
2024-10-29 10.75 10.87 10.70 10.85 329271
2024-10-30 10.76 10.97 10.72 10.77 390951
2024-10-31 10.75 10.81 10.29 10.29 576846
2024-11-01 10.40 10.75 10.40 10.50 615760
2024-11-04 10.43 10.52 9.84 10.15 1264929
2024-11-05 8.94 9.39 8.60 9.18 3784770
2024-11-06 9.49 10.26 9.39 10.18 2486713
2024-11-07 10.03 10.11 9.56 9.83 1298206
2024-11-08 9.85 10.23 9.73 10.09 1136656
2024-11-11 10.15 10.48 9.93 10.45 975989
2024-11-12 10.43 11.36 10.38 10.69 1749439
2024-11-13 10.73 11.01 10.59 10.60 1194723
2024-11-14 10.55 10.77 10.00 10.04 1165722
2024-11-15 10.08 10.16 9.52 9.64 793681
2024-11-18 9.64 9.80 9.42 9.57 727020
2024-11-19 9.33 9.93 9.33 9.74 672029
2024-11-20 9.58 9.80 9.55 9.72 683111
2024-11-21 9.73 9.92 9.65 9.89 539709
2024-11-22 9.93 10.17 9.76 9.86 777932
2024-11-25 9.91 10.31 9.76 10.12 1088645
2024-11-26 10.00 10.11 9.78 9.95 705204
2024-11-27 10.00 10.31 9.95 9.99 902060
2024-11-29 10.00 10.05 9.92 10.03 486669
2024-12-02 9.97 10.06 9.79 10.04 814904
2024-12-03 10.00 10.06 9.35 9.58 1171285
2024-12-04 9.57 9.74 9.48 9.69 726395
2024-12-05 9.61 9.80 9.39 9.72 866824
2024-12-06 9.74 9.80 9.47 9.73 625650
2024-12-09 9.75 9.97 9.47 9.47 809306
2024-12-10 9.46 9.67 9.21 9.54 1074000
2024-12-11 9.54 9.85 9.40 9.71 1200767
2024-12-12 9.73 9.81 9.28 9.29 910926
2024-12-13 9.20 9.57 9.09 9.55 1314357
2024-12-16 9.52 10.23 9.39 10.00 1876930
2024-12-17 9.99 10.33 9.89 10.04 1442404
2024-12-18 10.10 10.28 9.43 9.67 2068137
2024-12-19 9.68 9.91 9.41 9.69 2251419
2024-12-20 9.65 10.48 9.56 10.28 11860808
2024-12-23 10.25 10.37 9.92 10.17 1430848
2024-12-24 10.18 10.27 9.94 10.05 545618
2024-12-26 9.99 10.10 9.59 9.79 1272941
2024-12-27 9.71 9.74 9.40 9.53 726365
2024-12-30 9.49 9.53 9.21 9.36 878302
2024-12-31 9.30 9.60 9.29 9.52 925051
2025-01-02 9.64 9.87 9.52 9.70 680754
2025-01-03 9.74 9.84 9.53 9.64 542938
2025-01-06 9.67 9.78 9.49 9.54 625984
2025-01-07 9.58 10.06 9.55 10.04 857398
2025-01-08 10.02 10.43 9.95 10.10 1185825
2025-01-10 9.88 10.18 9.81 10.14 689327
2025-01-13 10.13 10.45 10.04 10.33 870901
2025-01-14 10.44 10.55 10.07 10.37 1106448
2025-01-15 10.36 10.72 10.08 10.33 1174728
2025-01-16 10.34 10.51 10.22 10.38 889875
2025-01-17 10.42 10.55 10.23 10.52 599683
2025-01-21 10.70 10.70 10.48 10.50 899028
2025-01-22 10.43 10.43 10.00 10.17 794051
2025-01-23 10.20 10.37 10.15 10.26 989475
2025-01-24 10.25 10.46 10.04 10.33 645050
2025-01-27 10.43 11.17 10.36 11.03 1377666
2025-01-28 10.97 11.17 10.67 10.68 774463
2025-01-29 10.68 10.74 10.57 10.63 502674
2025-01-30 10.68 10.93 10.63 10.71 558368
2025-01-31 10.69 10.91 10.62 10.82 826352
2025-02-03 10.57 10.78 10.12 10.24 1880518
2025-02-04 10.22 10.26 9.75 10.08 860335
2025-02-05 9.97 10.20 9.97 10.17 660906
2025-02-06 10.18 10.18 9.61 9.66 1074554
2025-02-07 9.68 9.69 9.29 9.33 1360607
2025-02-10 9.34 9.45 9.05 9.16 1182350
2025-02-11 9.12 9.45 9.08 9.19 1240576
2025-02-12 9.06 9.17 8.89 8.95 902049
2025-02-13 8.99 9.09 8.73 8.93 753361
2025-02-14 8.91 9.02 8.75 8.78 721124
2025-02-18 8.76 8.85 8.61 8.74 975924
2025-02-19 8.66 9.03 8.58 9.00 1255162
2025-02-20 8.90 9.10 8.73 8.77 1109545
2025-02-21 8.79 8.82 8.35 8.45 1363089
2025-02-24 8.48 8.66 8.35 8.55 1425167
2025-02-25 9.70 11.02 9.55 10.64 9301272
2025-02-26 10.64 11.42 10.53 11.10 4333819
2025-02-27 11.22 11.63 11.02 11.09 2840905
2025-02-28 11.04 11.44 10.97 11.38 1758837
2025-03-03 11.38 11.53 10.92 11.00 1860383
2025-03-04 10.77 10.95 10.34 10.34 1729252
2025-03-05 10.56 10.79 10.24 10.44 1976992
2025-03-06 0.00 0.00 0.00 10.75 1353355
2025-03-07 10.74 10.96 10.45 10.48 1511509
2025-03-10 10.56 10.83 10.29 10.46 1521673
2025-03-11 10.39 10.50 10.09 10.12 1614188
2025-03-12 10.21 10.21 9.41 9.53 2036285
2025-03-13 9.57 9.73 9.40 9.61 1384907
2025-03-14 9.45 9.82 9.44 9.60 1233041
2025-03-17 9.47 9.75 9.44 9.74 1165163
2025-03-18 9.66 10.10 9.66 9.88 1734275
2025-03-19 9.84 10.09 9.77 10.02 1329348
2025-03-20 9.89 10.28 9.89 10.01 1564155
2025-03-21 9.85 10.14 9.78 9.99 9000278
2025-03-24 10.18 10.59 10.06 10.39 2265981
2025-03-25 10.41 10.47 10.20 10.29 1168712
2025-03-26 10.32 10.63 10.29 10.48 1198556
2025-03-27 10.52 10.74 10.40 10.64 924139
2025-03-28 10.62 10.74 10.42 10.64 856018
2025-03-31 10.52 10.95 10.42 10.84 1099644
2025-04-01 10.83 11.17 10.70 10.82 1429454
2025-04-02 10.71 11.10 10.71 10.81 1087031
2025-04-03 10.46 10.63 10.29 10.33 1045326
2025-04-04 10.10 10.36 9.98 10.10 1319644
2025-04-07 9.89 10.02 9.40 9.56 1577246
2025-04-08 9.60 9.81 8.98 9.00 1615632
2025-04-09 8.85 9.87 8.66 9.80 2231891
2025-04-10 9.67 9.67 8.83 8.96 1413920
2025-04-11 9.01 9.03 8.44 8.66 1608048
2025-04-14 8.80 8.87 8.11 8.22 2070084
2025-04-15 8.08 8.26 7.88 8.00 1648427
2025-04-16 7.93 8.16 7.81 7.82 1484705
2025-04-17 7.75 7.95 7.72 7.79 1527554
2025-04-21 7.69 7.83 7.11 7.33 1635960
2025-04-22 7.38 7.65 7.28 7.45 1975272
2025-04-23 7.61 7.93 7.58 7.73 1324245
2025-04-24 7.73 8.17 7.58 8.03 2411079
2025-04-25 8.06 8.44 7.94 8.41 1656371
2025-04-28 8.41 8.56 7.94 8.16 1633264
2025-04-29 8.14 8.51 7.91 8.37 1399711
2025-04-30 8.22 8.60 8.12 8.51 1794697
2025-05-01 8.52 8.67 8.32 8.50 2442101
2025-05-02 8.57 8.91 8.56 8.78 1737893
2025-05-05 8.80 8.94 8.66 8.70 4422465
2025-05-06 8.91 9.15 8.75 8.85 2490891
2025-05-07 8.80 8.93 7.95 8.24 2787850
2025-05-08 8.28 8.75 8.28 8.38 2040257
2025-05-09 8.40 8.58 8.33 8.58 942111
2025-05-12 9.00 9.13 8.81 9.11 1257584
2025-05-13 9.11 9.20 9.01 9.03 1263590
2025-05-14 9.03 9.12 8.83 8.90 886190
2025-05-15 8.85 9.15 8.72 9.04 739694
2025-05-16 9.04 9.13 8.83 9.02 925548
2025-05-19 8.93 9.08 8.88 8.99 963954
2025-05-20 8.98 9.32 8.98 9.25 827033
2025-05-21 9.10 9.20 8.95 9.06 900349
2025-05-22 9.00 9.05 8.74 8.94 795224
2025-05-23 8.78 8.91 8.69 8.78 764686
2025-05-27 8.95 9.36 8.79 9.31 1232107
2025-05-28 9.27 9.38 9.03 9.08 868739
2025-05-29 9.07 9.24 8.81 8.98 770565
2025-05-30 8.92 9.08 8.71 8.98 1273793
2025-06-02 8.94 8.97 8.71 8.75 883420
2025-06-03 8.75 8.94 8.57 8.86 961607
2025-06-04 8.91 9.07 8.84 8.86 688230
2025-06-05 8.86 9.17 8.78 9.02 1104814
2025-06-06 9.08 9.18 8.83 8.90 693674
2025-06-09 9.03 9.09 8.74 8.82 829633
2025-06-10 8.89 9.07 8.70 8.82 1301895
2025-06-11 8.88 9.00 8.74 8.75 914656
2025-06-12 8.68 8.90 8.61 8.80 736276
2025-06-13 8.63 8.80 8.51 8.60 881566
2025-06-16 8.63 8.74 8.45 8.62 1163894
2025-06-17 8.54 8.73 8.44 8.51 1119944
2025-06-18 8.47 8.65 8.33 8.48 1335632
2025-06-20 8.56 8.63 8.37 8.39 4102984
2025-06-23 8.38 8.43 8.06 8.30 1239861
2025-06-24 8.43 8.79 8.27 8.76 1761514
2025-06-25 8.77 9.10 8.68 9.01 1636119
2025-06-26 9.09 9.47 9.02 9.42 1811394
2025-06-27 9.42 9.62 9.25 9.55 4365695
2025-06-30 9.55 9.63 9.33 9.43 1906291
2025-07-01 9.33 9.45 8.79 9.40 3119494
2025-07-02 9.33 9.43 9.20 9.37 1772959
2025-07-03 9.38 9.43 9.18 9.32 800457
2025-07-07 9.22 9.38 9.21 9.25 1354058
2025-07-08 9.28 9.63 9.19 9.53 1476802
2025-07-09 9.55 9.60 9.11 9.24 865081
2025-07-10 9.25 9.60 9.13 9.45 1007620
2025-07-11 9.34 9.42 9.17 9.22 848976
2025-07-14 9.19 9.22 9.05 9.17 793641
2025-07-15 9.18 9.23 8.93 8.93 948357
2025-07-16 9.00 9.14 8.78 9.13 1016428
2025-07-17 8.81 9.39 8.80 9.20 1037534
2025-07-18 9.38 9.38 9.10 9.22 1028089
2025-07-21 9.23 9.43 9.08 9.15 733010
2025-07-22 9.27 9.64 9.17 9.48 1426324
2025-07-23 9.48 9.65 9.39 9.64 921487
2025-07-24 9.60 9.65 9.18 9.22 1332236
2025-07-25 9.28 9.47 9.08 9.44 699817
2025-07-28 9.49 9.67 9.32 9.59 1053153
2025-07-29 9.59 9.59 9.26 9.33 799261
2025-07-30 9.33 9.45 9.10 9.13 997063
2025-07-31 9.05 9.16 8.81 8.97 1082482
2025-08-01 8.90 9.08 8.58 8.75 1238734
2025-08-04 8.74 9.27 8.60 9.11 1499619
2025-08-05 9.11 10.14 9.02 10.11 3491707
2025-08-06 10.10 10.20 9.81 9.85 1684466
2025-08-07 9.93 9.94 9.14 9.28 1400726
2025-08-08 9.34 9.37 9.03 9.19 1004130
2025-08-11 9.27 9.42 9.16 9.33 906124
2025-08-12 9.40 9.57 9.27 9.54 1108373
2025-08-13 9.63 10.37 9.60 9.75 1949746
2025-08-14 9.46 9.59 9.36 9.49 879670
2025-08-15 9.62 9.62 9.41 9.49 688461
2025-08-18 9.57 9.64 9.37 9.38 905675
2025-08-19 9.39 9.57 9.33 9.45 724110
2025-08-20 9.45 9.45 9.21 9.33 576996
2025-08-21 9.30 9.48 9.29 9.32 555659
2025-08-22 9.36 9.95 9.32 9.61 1382676
2025-08-25 9.55 9.55 9.14 9.23 875227
2025-08-26 9.16 9.29 9.13 9.21 808697
2025-08-27 9.15 9.31 9.10 9.21 618333
2025-08-28 9.30 9.34 9.11 9.24 790481
2025-08-29 9.24 9.64 9.13 9.49 1096802
2025-09-02 9.34 9.49 9.13 9.15 1068118
2025-09-03 9.10 9.17 8.96 9.09 1037755
2025-09-04 9.14 9.21 8.95 9.21 805072
2025-09-05 9.20 9.54 9.14 9.51 1369454
2025-09-08 9.55 9.55 9.22 9.42 898740
2025-09-09 9.48 9.52 9.22 9.23 860824
2025-09-10 9.17 9.30 9.08 9.16 615049
2025-09-11 9.15 9.59 9.15 9.53 1367086
2025-09-12 9.47 9.50 9.27 9.29 796831

Explore More About AHCO

Coins representing dividend payouts and trends

AHCO Dividend History

Discover AdaptHealth Corp'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

AHCO Stock Split History

Discover AdaptHealth Corp'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

AHCO Historical Prices

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