ALGM Historical Prices

Summary

Key Stock Metrics

16.38

(April 21, 2025)

52-Week Low

34.30

(June 26, 2025)

52-Week High

53.05

(July 19, 2023)

All-Time High

34.18

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-10-29 19.40 19.74 17.02 17.70 11098382
2020-10-30 17.49 18.73 16.78 18.30 2008571
2020-11-02 18.30 19.80 17.92 19.75 1640598
2020-11-03 19.75 21.43 19.50 21.00 2075379
2020-11-04 21.11 22.51 20.60 21.00 6056445
2020-11-05 21.00 24.43 21.00 22.75 1048017
2020-11-06 22.92 24.95 22.40 24.00 1125807
2020-11-09 25.25 27.50 24.30 26.22 1185755
2020-11-10 26.06 26.69 21.70 21.84 1003258
2020-11-11 22.18 22.81 21.64 21.98 358455
2020-11-12 22.00 23.23 21.81 21.95 372722
2020-11-13 22.13 22.35 20.60 20.82 434785
2020-11-16 21.50 22.21 20.69 21.02 867997
2020-11-17 21.01 24.24 20.93 21.96 652035
2020-11-18 22.20 22.51 21.50 21.60 324288
2020-11-19 21.67 23.93 21.67 22.53 507264
2020-11-20 22.73 23.77 22.42 22.79 851795
2020-11-23 23.50 24.00 21.86 21.86 1295516
2020-11-24 22.31 25.53 21.92 23.63 1171491
2020-11-25 24.20 24.86 23.83 24.00 606823
2020-11-27 25.60 25.90 25.00 25.41 500216
2020-11-30 26.00 26.50 23.71 23.95 501030
2020-12-01 23.51 25.45 23.13 24.73 576217
2020-12-02 24.18 26.79 24.03 25.71 833756
2020-12-03 25.94 28.56 25.13 27.12 745301
2020-12-04 28.00 29.48 27.00 28.00 754543
2020-12-07 28.42 28.42 26.50 27.74 384541
2020-12-08 28.11 28.28 26.54 26.60 310680
2020-12-09 26.51 27.56 24.52 25.37 488190
2020-12-10 25.46 27.79 25.05 26.52 1008491
2020-12-11 27.50 27.90 25.80 26.08 559826
2020-12-14 26.65 27.20 26.13 26.80 303345
2020-12-15 27.77 27.97 26.80 27.37 540202
2020-12-16 28.00 28.21 26.25 26.52 876769
2020-12-17 26.99 27.23 25.00 26.25 862502
2020-12-18 26.42 26.84 25.19 25.36 3677276
2020-12-21 25.76 26.40 24.68 26.14 701490
2020-12-22 26.50 27.77 26.50 27.34 1131065
2020-12-23 27.77 27.77 24.09 24.81 1223896
2020-12-24 25.80 25.80 24.65 24.79 402809
2020-12-28 25.06 26.16 24.51 26.03 503782
2020-12-29 26.40 26.58 25.60 26.58 572867
2020-12-30 26.68 28.00 25.35 25.58 687548
2020-12-31 25.72 27.49 25.60 26.66 512439
2021-01-04 26.98 27.59 24.86 25.52 1033430
2021-01-05 25.77 26.60 25.61 26.16 618899
2021-01-06 25.82 28.27 25.32 28.07 694708
2021-01-07 28.25 31.15 28.16 29.94 1627733
2021-01-08 30.00 30.18 28.45 29.19 544074
2021-01-11 28.82 30.33 28.72 30.20 439959
2021-01-12 30.28 31.90 30.20 31.35 1172980
2021-01-13 31.92 33.33 31.88 32.95 910928
2021-01-14 33.00 34.47 31.81 33.37 927525
2021-01-15 33.30 34.66 31.58 32.72 822630
2021-01-19 33.08 33.50 31.58 32.29 701988
2021-01-20 32.49 33.69 32.21 32.82 350334
2021-01-21 33.08 34.57 32.57 34.10 369312
2021-01-22 34.17 34.33 32.96 33.50 448015
2021-01-25 34.20 34.40 31.51 31.85 520642
2021-01-26 32.89 33.36 30.68 30.82 992641
2021-01-27 30.92 30.92 28.65 29.35 831374
2021-01-28 30.00 30.36 28.81 29.49 426756
2021-01-29 30.00 30.05 27.74 27.92 1077164
2021-02-01 29.28 30.48 28.16 30.36 574411
2021-02-02 30.87 32.04 29.66 32.01 649464
2021-02-03 31.39 32.29 28.50 29.02 1608754
2021-02-04 30.09 31.89 29.62 31.66 838413
2021-02-05 30.74 31.20 28.86 30.19 8652075
2021-02-08 30.50 31.24 30.01 30.84 3984644
2021-02-09 31.26 31.29 30.02 30.46 2337488
2021-02-10 30.99 31.20 30.28 30.46 1670244
2021-02-11 30.56 30.75 29.45 30.54 1247029
2021-02-12 30.97 31.00 29.81 30.40 884202
2021-02-16 30.76 30.85 29.63 30.49 795372
2021-02-17 30.44 30.44 29.91 30.30 815016
2021-02-18 30.07 30.57 29.53 30.29 1046565
2021-02-19 30.50 30.74 29.84 30.14 764039
2021-02-22 29.75 30.10 29.10 29.46 1101446
2021-02-23 29.43 29.67 27.71 28.94 1132440
2021-02-24 28.61 29.03 27.04 28.29 1669241
2021-02-25 27.90 28.19 26.31 26.72 1807173
2021-02-26 27.07 27.46 25.68 26.14 914948
2021-03-01 26.61 27.19 26.53 27.17 564097
2021-03-02 26.87 27.16 26.26 26.94 503903
2021-03-03 27.00 27.44 26.41 26.65 780506
2021-03-04 26.35 26.93 23.81 25.45 1761404
2021-03-05 25.92 26.43 24.31 25.63 819767
2021-03-08 25.37 26.36 24.89 25.14 588964
2021-03-09 25.79 26.40 25.41 25.83 368491
2021-03-10 25.63 26.08 24.98 25.29 471276
2021-03-11 25.83 27.25 25.83 26.96 688496
2021-03-12 26.60 27.14 25.96 26.79 389415
2021-03-15 26.85 27.00 26.14 26.88 383029
2021-03-16 26.94 28.08 26.53 26.83 301269
2021-03-17 26.44 26.95 25.65 26.92 544807
2021-03-18 26.36 27.08 26.06 26.07 659497
2021-03-19 25.90 26.75 25.55 26.04 1935918
2021-03-22 26.17 27.48 25.74 26.85 614528
2021-03-23 26.68 26.68 25.35 25.78 868818
2021-03-24 25.70 26.40 23.71 23.91 684665
2021-03-25 23.58 24.59 23.39 24.43 1096837
2021-03-26 24.38 25.40 24.31 25.27 669747
2021-03-29 25.14 25.17 24.40 24.68 699195
2021-03-30 24.44 25.03 23.70 24.92 925515
2021-03-31 25.48 26.39 25.16 25.35 547030
2021-04-01 25.57 27.32 25.57 27.26 580549
2021-04-05 27.52 28.00 26.73 28.00 495535
2021-04-06 27.87 28.27 26.94 27.64 594790
2021-04-07 27.15 27.75 26.96 27.42 315099
2021-04-08 27.76 27.99 27.31 27.88 193515
2021-04-09 27.61 27.70 27.01 27.40 263991
2021-04-12 27.30 27.30 26.15 26.25 420856
2021-04-13 26.35 26.53 25.64 26.48 544145
2021-04-14 26.35 26.96 25.92 26.09 627394
2021-04-15 26.49 27.41 25.93 26.76 647254
2021-04-16 26.73 27.38 26.31 26.73 286511
2021-04-19 26.50 26.73 25.43 25.65 548842
2021-04-20 25.40 25.68 24.69 25.00 1002147
2021-04-21 24.85 26.13 24.63 26.09 315869
2021-04-22 26.08 26.96 25.84 26.00 289536
2021-04-23 25.94 27.58 25.93 27.06 882421
2021-04-26 27.00 27.16 26.58 26.86 1109172
2021-04-27 26.68 27.06 26.52 26.59 1224039
2021-04-28 26.50 26.77 25.35 25.85 1065739
2021-04-29 26.00 26.18 25.16 25.33 716029
2021-04-30 24.85 25.58 24.60 24.68 703838
2021-05-03 24.75 24.75 24.18 24.36 375437
2021-05-04 24.01 24.48 23.42 24.11 757240
2021-05-05 24.30 25.59 24.21 25.24 791635
2021-05-06 25.66 26.00 24.63 24.85 438671
2021-05-07 24.76 25.25 24.46 24.79 459056
2021-05-10 24.66 24.66 23.80 23.94 698727
2021-05-11 23.00 24.68 22.54 24.45 779310
2021-05-12 24.10 24.42 22.71 22.86 734447
2021-05-13 23.30 23.83 22.05 22.88 844150
2021-05-14 23.29 23.96 23.08 23.73 467481
2021-05-17 23.55 23.95 23.27 23.80 738411
2021-05-18 23.88 24.46 23.63 23.68 623054
2021-05-19 23.08 24.24 23.08 23.99 490791
2021-05-20 24.08 24.69 23.89 24.59 1417294
2021-05-21 24.71 24.96 23.78 24.02 901334
2021-05-24 24.18 25.03 23.99 24.90 715388
2021-05-25 25.14 25.87 24.97 25.58 778777
2021-05-26 25.47 26.31 24.71 26.01 914784
2021-05-27 25.96 26.94 25.26 26.71 1505101
2021-05-28 26.78 26.97 26.18 26.21 513709
2021-06-01 26.31 26.44 25.42 26.22 521028
2021-06-02 26.18 26.65 25.76 26.65 803862
2021-06-03 26.48 27.00 26.08 26.28 484025
2021-06-04 26.50 26.98 26.22 26.93 391641
2021-06-07 26.79 27.02 26.43 26.84 901475
2021-06-08 27.08 27.50 27.05 27.36 598629
2021-06-09 27.35 27.48 27.09 27.29 476547
2021-06-10 27.15 27.47 27.04 27.40 364557
2021-06-11 27.10 27.50 27.10 27.47 275509
2021-06-14 27.58 28.19 27.34 27.86 506359
2021-06-15 27.85 28.27 27.19 27.25 508995
2021-06-16 27.26 27.72 27.05 27.27 595881
2021-06-17 27.13 27.74 26.96 27.18 728845
2021-06-18 26.89 26.97 25.81 26.55 1251953
2021-06-21 26.50 26.88 26.18 26.55 619025
2021-06-22 26.44 27.00 26.25 26.54 412600
2021-06-23 26.54 26.88 26.46 26.61 248878
2021-06-24 26.77 27.46 26.77 27.42 246247
2021-06-25 27.33 27.66 27.14 27.32 1197224
2021-06-28 27.42 27.79 27.28 27.71 354075
2021-06-29 27.75 27.99 27.59 27.75 233068
2021-06-30 27.80 28.00 27.46 27.70 364649
2021-07-01 27.60 27.73 27.07 27.37 565324
2021-07-02 27.53 27.70 27.33 27.64 322305
2021-07-06 27.72 28.83 27.50 28.24 1133160
2021-07-07 28.24 28.40 27.41 27.66 625081
2021-07-08 26.71 27.14 26.24 27.09 364756
2021-07-09 27.50 27.64 26.98 27.53 365278
2021-07-12 27.64 28.04 27.41 27.97 343416
2021-07-13 27.92 27.98 27.05 27.30 275613
2021-07-14 27.64 27.96 26.67 26.77 274608
2021-07-15 26.65 26.65 25.62 26.03 185238
2021-07-16 26.08 26.19 25.10 25.23 352912
2021-07-19 24.72 25.49 24.29 25.48 559549
2021-07-20 25.60 26.25 25.14 26.01 366327
2021-07-21 25.97 26.76 25.87 26.66 401545
2021-07-22 26.55 26.55 25.77 25.88 264198
2021-07-23 25.95 26.23 25.44 26.17 347065
2021-07-26 26.12 26.35 25.71 25.86 293500
2021-07-27 25.72 25.75 24.44 24.93 381679
2021-07-28 24.98 25.49 24.79 25.28 800114
2021-07-29 25.91 27.58 25.51 27.12 1108861
2021-07-30 26.90 27.46 26.18 27.41 856314
2021-08-02 27.50 28.24 27.50 27.73 577594
2021-08-03 27.73 28.24 27.25 28.22 407947
2021-08-04 28.15 28.63 28.02 28.52 372466
2021-08-05 28.50 28.96 28.23 28.89 347351
2021-08-06 28.58 29.12 28.44 28.53 280227
2021-08-09 28.50 29.05 28.12 28.72 328994
2021-08-10 28.86 29.29 28.40 29.23 274292
2021-08-11 29.23 29.48 28.68 28.92 247592
2021-08-12 28.72 29.25 28.30 29.16 404116
2021-08-13 29.06 29.61 28.84 29.59 263805
2021-08-16 29.60 30.06 28.61 29.13 582244
2021-08-17 28.79 28.91 27.68 28.14 221088
2021-08-18 27.60 28.28 27.60 27.83 354344
2021-08-19 27.55 28.13 27.28 27.88 264013
2021-08-20 28.04 28.94 27.93 28.25 377049
2021-08-23 28.37 28.75 27.95 28.30 363828
2021-08-24 28.27 28.96 28.16 28.40 183267
2021-08-25 28.96 29.48 28.62 29.11 473074
2021-08-26 29.08 29.55 28.88 29.14 200528
2021-08-27 29.43 30.46 29.35 30.41 460085
2021-08-30 30.40 30.87 29.93 30.53 852925
2021-08-31 30.27 30.40 29.67 30.05 1171019
2021-09-01 30.00 30.65 29.72 30.16 622983
2021-09-02 30.18 30.77 29.99 30.69 491896
2021-09-03 30.69 31.48 30.58 31.05 665918
2021-09-07 31.00 31.96 30.93 31.19 618438
2021-09-08 31.00 31.31 30.52 31.21 467210
2021-09-09 31.21 31.25 30.45 30.64 664280
2021-09-10 31.00 31.79 30.71 30.72 543873
2021-09-13 31.21 33.85 31.19 33.29 1868140
2021-09-14 33.01 34.40 32.83 33.98 1133909
2021-09-15 34.00 36.58 33.90 36.46 1574056
2021-09-16 36.25 36.85 35.40 35.74 1067754
2021-09-17 35.74 35.74 34.50 34.55 3722852
2021-09-20 33.34 33.90 32.53 33.36 950961
2021-09-21 33.86 33.88 33.09 33.58 430403
2021-09-22 33.78 34.51 33.48 34.42 424954
2021-09-23 34.46 35.05 34.19 34.97 280988
2021-09-24 34.66 35.10 34.34 34.44 264243
2021-09-27 34.29 34.66 33.75 34.51 275469
2021-09-28 33.78 33.95 32.60 33.02 575964
2021-09-29 33.19 33.23 31.33 31.79 801229
2021-09-30 32.05 32.89 31.88 31.96 380595
2021-10-01 32.00 32.20 31.16 31.51 410844
2021-10-04 31.51 31.51 29.41 30.22 492227
2021-10-05 30.57 30.89 30.17 30.22 460274
2021-10-06 29.71 30.44 29.46 30.04 512458
2021-10-07 30.41 31.28 30.41 30.79 305334
2021-10-08 30.79 30.97 30.12 30.29 177137
2021-10-11 29.98 30.43 29.58 29.67 534189
2021-10-12 30.00 30.37 29.53 29.69 400550
2021-10-13 29.97 30.25 29.49 29.66 285316
2021-10-14 30.30 30.81 30.01 30.71 324897
2021-10-15 30.80 31.57 30.58 31.35 407807
2021-10-18 31.10 31.35 30.31 31.29 703372
2021-10-19 31.48 32.45 31.29 32.13 663942
2021-10-20 32.13 32.22 31.36 32.13 365451
2021-10-21 32.17 33.40 32.03 33.33 392977
2021-10-22 33.54 33.61 32.53 33.13 376495
2021-10-25 33.43 33.60 32.91 33.10 399985
2021-10-26 33.25 33.59 32.81 33.08 328834
2021-10-27 33.05 33.45 32.69 32.70 650208
2021-10-28 33.04 35.97 32.49 33.83 2037151
2021-10-29 34.00 34.52 32.69 33.36 1006715
2021-11-01 31.34 31.40 30.01 31.34 4462308
2021-11-02 31.50 31.53 30.84 31.38 1249121
2021-11-03 31.22 31.99 30.76 31.80 1062263
2021-11-04 32.05 32.05 31.38 31.93 435451
2021-11-05 32.14 32.77 31.76 32.22 806958
2021-11-08 32.51 33.02 32.18 32.68 988838
2021-11-09 32.78 32.90 31.91 32.64 1029709
2021-11-10 32.04 32.69 31.78 32.04 954045
2021-11-11 32.39 32.87 32.02 32.73 567540
2021-11-12 32.73 33.31 32.70 32.97 289890
2021-11-15 33.06 33.36 32.89 33.08 404175
2021-11-16 33.33 33.61 32.86 33.48 461289
2021-11-17 33.40 33.57 32.66 32.89 333230
2021-11-18 33.24 33.44 32.17 32.47 960032
2021-11-19 32.40 33.07 32.24 32.82 293966
2021-11-22 33.00 33.06 31.62 31.65 466424
2021-11-23 31.30 31.83 30.18 31.10 765365
2021-11-24 30.80 31.63 30.50 31.60 303610
2021-11-26 30.53 31.32 30.31 30.93 280536
2021-11-29 31.51 32.02 31.30 31.82 551758
2021-11-30 31.56 31.92 30.44 31.23 1150363
2021-12-01 32.04 32.53 31.47 31.51 1264901
2021-12-02 31.15 32.50 31.15 31.80 947236
2021-12-03 32.32 32.79 31.61 32.25 651584
2021-12-06 32.44 32.49 31.03 32.06 741545
2021-12-07 32.72 35.00 32.72 34.55 897934
2021-12-08 34.21 35.30 33.55 34.86 556175
2021-12-09 34.51 35.30 33.78 33.81 455668
2021-12-10 34.34 34.51 33.32 33.87 608627
2021-12-13 34.00 34.87 33.58 33.61 640872
2021-12-14 33.00 33.59 32.17 33.05 905168
2021-12-15 33.27 34.92 32.82 34.70 1379230
2021-12-16 34.97 36.77 32.03 32.77 1312158
2021-12-17 32.46 33.85 32.13 33.12 1803821
2021-12-20 32.37 33.36 32.10 32.80 931996
2021-12-21 33.34 34.09 32.66 33.83 694817
2021-12-22 33.64 33.98 33.16 33.84 526336
2021-12-23 33.90 34.88 33.73 34.49 421357
2021-12-27 34.83 36.08 34.25 35.72 975529
2021-12-28 36.16 38.28 35.45 35.68 1408098
2021-12-29 35.52 36.06 34.85 35.60 672844
2021-12-30 35.69 36.75 35.60 36.07 469750
2021-12-31 36.07 36.71 35.78 36.18 393077
2022-01-03 36.60 37.29 35.95 36.41 543406
2022-01-04 36.78 36.92 34.05 35.28 1715122
2022-01-05 34.95 35.37 33.16 33.21 1796671
2022-01-06 33.00 33.70 32.44 32.97 602664
2022-01-07 32.97 33.29 32.02 32.17 863374
2022-01-10 31.55 32.30 31.35 32.23 834331
2022-01-11 32.18 32.74 31.50 32.46 674564
2022-01-12 32.68 33.08 32.02 32.13 824922
2022-01-13 32.59 33.08 30.60 30.81 863716
2022-01-14 30.95 31.30 30.23 30.76 573361
2022-01-18 30.20 30.20 28.58 28.66 667730
2022-01-19 28.79 29.45 27.75 27.86 743507
2022-01-20 28.08 28.21 26.92 26.99 718817
2022-01-21 26.73 27.82 26.50 26.59 941136
2022-01-24 25.94 27.42 24.94 27.41 781117
2022-01-25 26.54 26.73 25.38 26.06 744203
2022-01-26 27.83 27.83 26.28 26.60 902602
2022-01-27 27.08 27.71 25.23 25.61 877733
2022-01-28 25.49 26.34 24.94 26.33 1100760
2022-01-31 26.57 28.51 26.57 28.38 1176366
2022-02-01 29.25 29.25 27.67 28.69 1123748
2022-02-02 29.65 29.98 28.34 28.63 768092
2022-02-03 28.12 28.83 27.13 27.57 621050
2022-02-04 27.54 28.13 27.04 27.80 690284
2022-02-07 28.01 28.54 27.24 27.79 643993
2022-02-08 27.88 28.88 27.56 28.58 671695
2022-02-09 29.06 29.69 28.38 29.65 337718
2022-02-10 28.82 29.93 28.43 28.92 307175
2022-02-11 29.02 29.43 27.33 27.53 270301
2022-02-14 27.30 28.30 27.19 27.71 384150
2022-02-15 28.38 29.23 28.01 29.03 604095
2022-02-16 28.58 29.34 28.16 29.26 242047
2022-02-17 28.91 28.91 28.08 28.13 241361
2022-02-18 28.15 28.30 27.45 27.88 331415
2022-02-22 27.55 28.29 26.92 27.34 409836
2022-02-23 27.78 28.24 26.63 26.70 307208
2022-02-24 25.00 28.69 24.96 28.51 773533
2022-02-25 28.56 28.61 27.48 28.48 502613
2022-02-28 28.22 28.83 28.01 28.67 509416
2022-03-01 28.25 28.88 27.36 27.70 414869
2022-03-02 28.05 28.23 27.45 27.84 479138
2022-03-03 28.22 28.26 26.83 26.94 432137
2022-03-04 26.61 26.72 25.58 25.95 350258
2022-03-07 25.96 26.30 24.90 25.00 757688
2022-03-08 24.93 26.61 24.91 25.67 474637
2022-03-09 26.55 27.22 26.48 26.71 261440
2022-03-10 25.98 26.48 25.53 26.25 283736
2022-03-11 26.54 26.99 25.75 25.77 272876
2022-03-14 25.92 26.42 24.81 25.08 606545
2022-03-15 25.25 25.94 25.12 25.91 425086
2022-03-16 26.34 27.83 26.18 27.53 615565
2022-03-17 27.44 28.34 27.19 28.25 487094
2022-03-18 28.14 29.53 28.08 29.50 603445
2022-03-21 29.38 29.69 28.80 29.37 322804
2022-03-22 29.05 29.78 28.73 29.07 491460
2022-03-23 28.86 29.29 28.14 28.31 790072
2022-03-24 28.53 29.32 28.27 29.32 315732
2022-03-25 29.39 29.49 28.66 29.18 420278
2022-03-28 28.84 29.03 28.05 28.87 401173
2022-03-29 29.41 30.17 29.30 30.05 462085
2022-03-30 29.77 30.13 29.20 29.49 494618
2022-03-31 29.35 29.41 28.34 28.40 461448
2022-04-01 28.51 28.64 27.77 28.17 377818
2022-04-04 28.58 28.93 27.77 28.14 415185
2022-04-05 28.03 28.15 26.38 26.54 1160437
2022-04-06 26.05 26.19 25.18 25.66 586004
2022-04-07 25.53 26.19 24.76 25.41 531377
2022-04-08 25.21 25.41 24.68 24.69 469377
2022-04-11 24.31 25.07 23.96 24.02 407083
2022-04-12 24.50 24.69 23.72 23.75 529207
2022-04-13 23.96 24.76 23.72 24.47 473226
2022-04-14 24.55 24.57 23.78 23.98 360153
2022-04-18 23.75 24.49 23.75 24.40 266995
2022-04-19 24.24 25.19 23.86 24.97 533427
2022-04-20 25.78 25.92 24.71 24.82 400732
2022-04-21 25.38 25.57 23.98 24.22 329300
2022-04-22 24.17 24.51 23.94 24.07 346431
2022-04-25 23.30 24.58 23.20 24.55 698925
2022-04-26 24.33 24.33 23.26 23.87 892725
2022-04-27 23.72 24.69 23.53 23.89 632801
2022-04-28 24.37 25.22 24.01 25.08 474094
2022-04-29 24.73 25.33 24.23 24.31 438986
2022-05-02 24.37 25.18 24.06 25.12 462973
2022-05-03 25.08 25.89 24.96 25.74 353428
2022-05-04 26.01 26.39 24.80 26.37 685889
2022-05-05 25.76 26.12 25.21 25.76 454743
2022-05-06 25.44 25.96 24.82 25.29 374433
2022-05-09 24.72 25.05 23.64 23.95 608911
2022-05-10 24.20 24.44 21.91 22.91 1353183
2022-05-11 22.97 23.88 22.32 22.40 621009
2022-05-12 22.36 23.02 21.93 22.55 979590
2022-05-13 23.14 24.04 22.86 23.62 736690
2022-05-16 23.53 23.89 23.21 23.48 661272
2022-05-17 23.86 24.64 23.79 24.24 843953
2022-05-18 23.86 24.49 22.91 23.09 450534
2022-05-19 22.96 23.97 22.94 23.31 720216
2022-05-20 23.94 24.05 22.65 23.63 562358
2022-05-23 23.89 24.22 23.40 24.20 847690
2022-05-24 23.93 23.99 23.24 23.73 633886
2022-05-25 23.68 24.32 23.44 24.16 680713
2022-05-26 23.43 25.00 22.56 24.58 1056794
2022-05-27 24.83 25.65 24.83 25.55 741010
2022-05-31 25.38 25.92 24.82 25.75 1080014
2022-06-01 26.03 26.29 25.11 25.35 1429824
2022-06-02 25.36 25.93 25.25 25.72 913990
2022-06-03 25.14 25.49 24.65 25.08 539923
2022-06-06 25.34 25.53 24.14 24.49 764785
2022-06-07 24.15 24.99 24.14 24.96 422089
2022-06-08 24.82 25.02 24.36 24.47 615782
2022-06-09 24.19 24.65 23.70 23.73 426342
2022-06-10 23.35 23.62 22.76 23.00 598663
2022-06-13 22.31 22.70 21.39 21.45 625218
2022-06-14 21.67 22.02 21.18 21.72 618883
2022-06-15 22.00 22.37 21.52 22.03 689250
2022-06-16 21.36 21.56 20.09 20.34 732745
2022-06-17 20.45 21.06 20.08 20.72 1246903
2022-06-21 21.08 21.53 21.07 21.22 624191
2022-06-22 20.93 21.16 20.62 20.80 477559
2022-06-23 21.03 21.03 20.49 20.75 494259
2022-06-24 21.01 21.59 20.79 21.43 1017297
2022-06-27 21.69 21.88 21.25 21.52 406424
2022-06-28 21.50 21.69 21.17 21.19 480056
2022-06-29 20.83 21.11 20.44 20.89 477872
2022-06-30 20.65 21.02 20.30 20.69 398485
2022-07-01 20.43 20.47 19.61 19.96 428137
2022-07-05 19.39 19.71 19.20 19.63 417621
2022-07-06 19.65 19.79 19.33 19.63 388847
2022-07-07 20.00 20.51 19.94 20.32 378486
2022-07-08 20.09 20.46 19.94 20.39 362441
2022-07-11 20.09 20.30 19.80 19.94 274430
2022-07-12 20.12 20.27 19.59 19.87 319208
2022-07-13 19.55 20.00 19.45 19.68 286701
2022-07-14 19.90 20.67 19.45 20.64 526771
2022-07-15 20.94 21.41 20.74 21.16 689958
2022-07-18 21.55 21.55 20.85 20.94 434708
2022-07-19 21.12 22.05 21.08 21.96 403458
2022-07-20 22.04 22.82 21.87 22.72 314411
2022-07-21 22.70 23.04 22.52 22.89 483838
2022-07-22 22.90 22.90 22.22 22.47 293308
2022-07-25 22.40 22.40 22.06 22.34 231569
2022-07-26 22.24 22.39 22.15 22.22 334474
2022-07-27 22.60 24.06 22.60 23.89 883973
2022-07-28 23.73 24.62 22.94 24.25 816801
2022-07-29 24.38 25.10 24.03 24.83 889447
2022-08-01 24.71 25.33 24.36 25.18 531581
2022-08-02 24.93 25.60 24.84 25.41 317987
2022-08-03 25.48 26.60 25.44 26.35 457320
2022-08-04 26.31 26.85 26.16 26.75 472139
2022-08-05 26.47 26.72 26.02 26.40 367766
2022-08-08 25.74 26.42 25.29 25.98 352582
2022-08-09 25.52 25.65 24.21 24.55 467362
2022-08-10 25.50 25.87 24.83 25.80 443743
2022-08-11 26.00 26.53 25.75 25.78 279209
2022-08-12 25.96 26.52 25.95 26.51 284113
2022-08-15 26.40 26.62 26.12 26.48 211289
2022-08-16 26.19 26.61 26.12 26.40 318942
2022-08-17 25.99 26.13 25.40 25.66 280400
2022-08-18 25.50 26.30 25.50 26.24 297419
2022-08-19 25.80 25.92 25.40 25.40 340521
2022-08-22 24.75 25.10 24.47 24.65 405972
2022-08-23 24.63 25.14 24.63 24.70 361111
2022-08-24 24.84 25.08 24.64 24.97 179569
2022-08-25 25.05 25.86 25.05 25.58 312369
2022-08-26 25.59 25.72 24.39 24.41 307075
2022-08-29 24.05 24.30 23.67 23.78 372694
2022-08-30 24.07 24.54 23.32 23.76 452667
2022-08-31 23.73 23.98 23.18 23.32 564953
2022-09-01 22.84 22.97 21.36 22.07 637307
2022-09-02 22.16 22.76 21.80 22.00 551347
2022-09-06 22.23 22.96 22.00 22.45 770150
2022-09-07 22.71 22.92 21.74 22.81 379968
2022-09-08 22.33 23.18 22.28 23.12 408934
2022-09-09 23.43 23.72 23.24 23.55 246930
2022-09-12 23.60 23.88 23.27 23.67 319062
2022-09-13 22.70 23.23 22.61 23.03 453834
2022-09-14 23.48 23.48 22.50 22.88 873929
2022-09-15 22.69 22.78 22.04 22.48 699425
2022-09-16 22.12 22.42 21.89 22.29 1935331
2022-09-19 21.98 22.48 21.97 22.32 284450
2022-09-20 22.06 22.63 21.89 22.17 498406
2022-09-21 22.35 22.98 22.12 22.14 584371
2022-09-22 21.99 22.06 21.48 21.98 477315
2022-09-23 21.64 21.76 21.18 21.60 526945
2022-09-26 21.51 21.85 21.18 21.55 568938
2022-09-27 21.98 22.52 21.97 22.27 595732
2022-09-28 22.26 23.33 22.06 23.26 1058291
2022-09-29 22.82 22.85 22.09 22.23 553468
2022-09-30 21.99 22.40 21.81 21.85 334099
2022-10-03 22.14 22.76 21.96 22.56 758894
2022-10-04 23.28 23.65 23.04 23.19 562813
2022-10-05 22.90 23.78 22.63 23.70 628623
2022-10-06 23.70 24.20 23.55 23.91 717700
2022-10-07 23.18 23.43 22.97 23.11 518808
2022-10-10 22.96 22.97 21.72 22.40 837102
2022-10-11 22.01 22.13 20.85 21.26 663009
2022-10-12 21.32 21.32 20.80 20.88 610012
2022-10-13 20.09 21.56 19.80 21.23 786700
2022-10-14 21.37 21.43 20.18 20.21 312344
2022-10-17 20.72 20.99 20.51 20.70 320349
2022-10-18 21.22 21.51 20.91 21.24 441056
2022-10-19 21.15 21.20 20.70 20.92 317707
2022-10-20 21.00 21.46 20.81 21.01 461914
2022-10-21 21.01 21.96 20.76 21.88 386651
2022-10-24 22.09 22.24 21.37 22.20 593266
2022-10-25 22.38 23.24 22.38 22.69 485692
2022-10-26 22.50 23.26 22.06 22.68 301180
2022-10-27 22.92 24.21 22.87 23.83 1378237
2022-10-28 24.01 25.66 23.92 25.36 1251974
2022-10-31 25.01 26.01 24.76 25.41 1456241
2022-11-01 25.77 26.09 25.15 25.86 663741
2022-11-02 25.94 26.13 25.23 25.25 660310
2022-11-03 25.00 25.72 24.41 25.43 713993
2022-11-04 26.11 26.41 25.53 26.19 741243
2022-11-07 26.25 26.29 25.85 26.23 741776
2022-11-08 26.41 27.41 26.11 26.40 728340
2022-11-09 26.00 26.55 25.82 26.31 620304
2022-11-10 27.50 28.15 26.92 28.06 1020486
2022-11-11 28.21 29.06 28.07 28.53 1098690
2022-11-14 28.43 28.78 27.80 28.54 702781
2022-11-15 29.44 30.47 28.95 29.27 1673646
2022-11-16 29.25 29.25 28.14 28.22 918436
2022-11-17 27.95 29.46 27.81 29.24 1957115
2022-11-18 30.12 30.31 29.12 29.51 1006483
2022-11-21 29.74 30.02 29.30 29.40 716283
2022-11-22 29.68 30.42 29.54 30.30 848769
2022-11-23 30.65 31.65 30.50 31.56 1237214
2022-11-25 31.82 31.97 30.89 30.95 600445
2022-11-28 30.72 30.92 30.00 30.06 829482
2022-11-29 30.01 30.22 29.43 29.65 1352388
2022-11-30 29.45 31.14 29.06 31.14 1046417
2022-12-01 31.17 31.57 30.75 31.15 952058
2022-12-02 30.44 31.53 30.18 31.50 898456
2022-12-05 33.33 33.49 32.18 32.54 3408304
2022-12-06 32.51 32.78 31.60 31.84 1595268
2022-12-07 31.55 32.13 31.55 31.80 930779
2022-12-08 31.93 32.71 31.74 32.60 822454
2022-12-09 32.35 32.98 32.03 32.48 1362796
2022-12-12 32.43 32.73 32.15 32.52 819907
2022-12-13 33.11 34.14 32.78 33.01 1525643
2022-12-14 33.01 33.29 32.18 32.49 1568879
2022-12-15 32.00 32.18 30.50 30.62 2040946
2022-12-16 30.50 30.59 29.43 30.16 11192254
2022-12-19 30.08 30.20 29.49 29.73 1345524
2022-12-20 29.39 30.12 29.18 29.90 1070906
2022-12-21 30.02 30.52 29.98 30.47 654224
2022-12-22 30.03 30.08 29.15 29.88 544923
2022-12-23 29.70 30.25 29.44 30.24 677008
2022-12-27 30.07 30.29 29.75 29.86 732072
2022-12-28 29.73 29.93 29.13 29.21 538817
2022-12-29 29.69 30.25 29.47 29.98 602453
2022-12-30 29.42 30.14 29.31 30.02 801775
2023-01-03 30.26 30.55 29.07 29.32 948092
2023-01-04 29.85 30.22 29.29 29.79 762473
2023-01-05 29.36 29.73 28.84 28.86 848983
2023-01-06 29.29 30.19 28.96 30.10 512571
2023-01-09 30.70 31.80 30.30 31.26 854404
2023-01-10 31.17 31.87 30.77 31.87 841563
2023-01-11 31.72 32.77 31.56 32.71 841686
2023-01-12 33.07 33.88 32.70 33.54 1207481
2023-01-13 32.91 33.76 32.77 33.74 1046987
2023-01-17 33.74 34.56 33.51 33.91 1160591
2023-01-18 34.20 34.24 33.00 33.54 1609235
2023-01-19 33.12 33.39 31.29 31.43 1526335
2023-01-20 32.06 32.73 31.87 32.45 1221594
2023-01-23 32.81 33.86 32.52 33.44 1063262
2023-01-24 33.24 33.66 33.03 33.35 617123
2023-01-25 32.88 33.48 32.60 33.29 673142
2023-01-26 33.56 35.45 32.94 35.43 2405880
2023-01-27 35.43 35.85 34.78 35.39 1795965
2023-01-30 34.95 35.42 34.18 34.43 1508132
2023-01-31 36.89 38.56 34.00 38.17 6316537
2023-02-01 38.40 39.97 38.05 39.68 3375579
2023-02-02 39.00 41.59 38.70 41.10 5669156
2023-02-03 40.16 41.94 40.11 41.56 1908139
2023-02-06 40.86 41.98 40.30 41.22 1854681
2023-02-07 41.34 42.96 40.95 42.84 1994387
2023-02-08 42.58 43.05 42.23 42.54 1016467
2023-02-09 43.48 44.10 42.53 42.70 1212504
2023-02-10 42.23 43.19 42.03 42.73 1226907
2023-02-13 43.10 44.15 42.65 43.68 1555406
2023-02-14 43.30 44.98 42.91 44.63 1566408
2023-02-15 44.05 45.99 43.56 45.92 1870152
2023-02-16 45.15 45.25 44.49 45.03 1465395
2023-02-17 44.77 45.10 43.87 44.50 1478079
2023-02-21 43.70 44.58 42.70 42.88 1602154
2023-02-22 42.81 43.59 42.62 43.04 974867
2023-02-23 44.83 45.08 42.82 43.79 1664516
2023-02-24 42.90 43.54 42.70 43.23 884991
2023-02-27 43.89 44.00 42.86 42.93 1272148
2023-02-28 42.93 44.61 42.93 43.68 1353855
2023-03-01 43.97 44.78 43.64 43.77 1044426
2023-03-02 42.88 44.49 42.18 44.18 1213952
2023-03-03 44.33 45.67 43.96 45.40 1467679
2023-03-06 45.78 46.90 45.18 45.35 1645308
2023-03-07 45.15 45.80 44.69 45.25 1381832
2023-03-08 45.49 46.29 45.34 46.03 1183018
2023-03-09 46.64 47.67 44.97 45.22 2051695
2023-03-10 45.49 45.56 43.62 44.06 1510821
2023-03-13 43.00 44.26 41.30 43.29 2277336
2023-03-14 44.39 45.72 44.12 45.16 1690041
2023-03-15 44.60 45.45 43.64 44.47 1560463
2023-03-16 44.08 46.31 43.96 46.03 1680806
2023-03-17 46.01 46.46 44.93 45.10 2755200
2023-03-20 45.51 46.79 45.18 46.56 1627221
2023-03-21 47.47 47.68 45.55 46.55 1573435
2023-03-22 46.78 47.23 45.76 45.76 1116526
2023-03-23 46.58 48.30 46.26 47.37 2007109
2023-03-24 46.89 47.32 45.51 46.34 1494948
2023-03-27 46.74 47.38 45.93 46.12 1157121
2023-03-28 45.80 46.18 44.36 45.08 1269172
2023-03-29 45.71 47.00 45.65 46.66 797598
2023-03-30 47.17 48.25 46.98 47.38 893059
2023-03-31 47.35 48.15 47.28 47.99 969749
2023-04-03 48.25 48.72 46.86 47.86 1196635
2023-04-04 48.21 48.21 45.91 46.24 1209952
2023-04-05 45.64 46.13 44.75 45.61 1325915
2023-04-06 45.00 45.56 44.35 45.06 1026677
2023-04-10 44.65 46.24 44.50 46.20 936442
2023-04-11 46.52 46.61 45.27 45.36 797759
2023-04-12 45.65 45.90 44.55 44.82 847146
2023-04-13 44.97 45.24 44.58 44.82 882841
2023-04-14 44.73 45.99 44.42 45.04 813946
2023-04-17 44.62 45.26 42.55 43.36 1921005
2023-04-18 43.91 44.40 43.27 44.34 1126990
2023-04-19 43.91 44.08 43.37 43.64 1005283
2023-04-20 42.54 42.61 40.89 41.87 2755630
2023-04-21 41.51 42.11 41.33 41.66 1619052
2023-04-24 41.50 42.07 40.91 41.13 1691839
2023-04-25 41.20 41.20 38.52 38.79 3569151
2023-04-26 38.96 39.27 38.22 38.44 2094210
2023-04-27 38.02 38.43 35.05 35.56 5473428
2023-04-28 35.12 35.91 34.19 35.77 2753812
2023-05-01 35.84 36.82 35.71 36.69 1700604
2023-05-02 36.75 37.63 36.62 37.53 1608998
2023-05-03 37.45 38.04 37.07 37.54 889903
2023-05-04 37.40 37.44 36.23 36.57 1779471
2023-05-05 36.46 37.68 36.13 37.46 828384
2023-05-08 37.34 37.85 36.84 37.63 1002603
2023-05-09 37.12 37.15 36.47 36.76 1036829
2023-05-10 37.31 37.91 36.91 37.83 1896314
2023-05-11 39.21 39.93 36.43 38.51 4020877
2023-05-12 39.25 39.36 37.56 38.02 1370394
2023-05-15 37.97 38.58 37.32 37.93 1733569
2023-05-16 37.97 39.22 37.87 38.14 1031268
2023-05-17 38.70 39.41 38.05 38.84 1528164
2023-05-18 39.25 40.10 37.69 38.83 3361665
2023-05-19 38.83 39.38 38.25 38.96 1400963
2023-05-22 38.83 39.69 38.75 39.33 950575
2023-05-23 39.24 39.45 37.40 37.56 1091846
2023-05-24 36.58 37.04 35.92 36.55 1695201
2023-05-25 37.94 38.04 36.60 37.61 1901934
2023-05-26 38.15 40.13 37.88 39.73 1239822
2023-05-30 41.13 41.48 39.66 40.26 1665063
2023-05-31 39.94 40.16 38.54 39.33 2389942
2023-06-01 39.50 40.15 39.04 39.49 1183963
2023-06-02 40.03 40.21 38.65 39.48 935447
2023-06-05 39.20 39.32 37.93 38.51 935682
2023-06-06 38.38 39.74 38.38 39.41 727146
2023-06-07 39.50 40.27 39.36 39.56 790363
2023-06-08 39.79 40.00 38.95 39.50 807373
2023-06-09 39.99 40.35 38.43 38.85 830466
2023-06-12 39.38 40.56 39.38 40.00 1046399
2023-06-13 40.58 41.22 40.34 40.76 1155186
2023-06-14 40.51 40.90 39.79 40.64 1146547
2023-06-15 40.04 40.56 39.74 40.27 1115706
2023-06-16 40.60 40.70 39.85 40.16 1709626
2023-06-20 40.38 42.35 40.38 41.76 2592855
2023-06-21 41.60 42.08 40.86 41.18 1999511
2023-06-22 41.00 42.66 40.96 42.13 1485632
2023-06-23 41.50 42.29 40.95 41.25 1897609
2023-06-26 41.32 42.30 40.97 41.00 1064513
2023-06-27 41.16 42.93 41.11 42.59 1040635
2023-06-28 41.97 42.86 41.81 42.06 778882
2023-06-29 42.34 43.52 42.18 43.48 1337978
2023-06-30 44.01 45.35 43.85 45.14 2218010
2023-07-03 45.75 46.42 44.77 45.23 789765
2023-07-05 45.04 45.43 44.54 44.56 1161770
2023-07-06 43.86 43.97 43.04 43.70 1232976
2023-07-07 43.99 44.86 43.77 43.98 644640
2023-07-10 44.06 45.93 44.02 45.84 977442
2023-07-11 46.15 46.46 45.56 46.37 1418091
2023-07-12 47.13 47.38 46.27 47.17 1395526
2023-07-13 47.82 52.60 47.64 51.53 4001184
2023-07-14 51.44 51.98 49.55 49.87 1960044
2023-07-17 50.00 52.38 49.92 51.98 1559679
2023-07-18 51.80 52.85 51.38 52.72 1550837
2023-07-19 52.72 53.05 51.89 52.17 1477938
2023-07-20 51.50 51.50 49.41 49.63 1949675
2023-07-21 50.58 50.65 49.51 49.55 1867082
2023-07-24 49.39 49.82 47.54 47.88 1836267
2023-07-25 48.15 49.59 48.11 49.53 1348511
2023-07-26 48.92 49.05 48.05 48.66 1114696
2023-07-27 49.90 50.44 48.93 49.30 1183972
2023-07-28 50.23 50.89 49.67 50.84 1161507
2023-07-31 51.34 52.26 51.16 51.61 2267876
2023-08-01 49.50 49.64 45.02 45.24 4354653
2023-08-02 45.00 45.00 42.29 43.22 3141946
2023-08-03 42.55 43.39 41.92 43.13 1815615
2023-08-04 42.80 43.59 42.19 42.51 1755440
2023-08-07 42.34 42.51 41.44 42.04 1580772
2023-08-08 41.68 41.68 40.00 41.34 2339040
2023-08-09 41.20 41.45 40.21 40.73 1650217
2023-08-10 40.98 41.39 40.12 40.18 1410849
2023-08-11 39.86 40.19 39.22 39.27 1153742
2023-08-14 39.07 39.90 38.81 39.83 1054360
2023-08-15 39.31 39.58 38.85 38.91 924481
2023-08-16 38.85 38.85 38.02 38.08 877283
2023-08-17 38.10 38.10 37.29 37.39 955643
2023-08-18 37.00 38.17 37.00 37.61 897678
2023-08-21 37.72 38.83 37.55 38.73 1048211
2023-08-22 39.49 39.88 38.32 38.58 1042958
2023-08-23 38.24 39.65 38.01 39.34 617487
2023-08-24 39.86 39.93 37.58 37.66 865420
2023-08-25 37.77 37.83 36.52 37.54 1102034
2023-08-28 37.93 38.43 37.30 37.66 925944
2023-08-29 37.31 38.76 37.22 38.65 771436
2023-08-30 38.65 38.81 38.17 38.48 827473
2023-08-31 38.48 38.73 38.23 38.25 1170502
2023-09-01 38.46 38.68 37.92 38.39 719220
2023-09-05 38.11 38.19 37.14 37.86 882861
2023-09-06 36.81 36.82 35.56 35.99 3604908
2023-09-07 35.12 35.52 34.34 35.07 2221041
2023-09-08 35.12 35.28 34.55 34.80 1177245
2023-09-11 34.15 34.15 34.15 34.15 95033
2023-09-12 33.89 34.44 33.76 34.00 1314045
2023-09-13 33.82 34.43 33.61 33.95 1280407
2023-09-14 34.34 34.46 33.46 33.81 1268244
2023-09-15 33.59 33.67 32.54 32.79 2838810
2023-09-18 32.25 33.33 32.24 33.20 1053290
2023-09-19 33.19 33.45 32.61 33.02 704259
2023-09-20 33.20 33.42 32.49 32.52 847045
2023-09-21 31.98 32.25 31.67 31.74 778041
2023-09-22 32.11 32.24 31.45 31.90 1800492
2023-09-25 31.66 32.32 31.62 32.17 1126338
2023-09-26 31.88 31.93 31.31 31.49 1074773
2023-09-27 31.87 32.16 31.40 31.86 1393817
2023-09-28 31.81 32.76 31.66 32.44 1315988
2023-09-29 32.76 32.99 31.69 31.94 966252
2023-10-02 31.70 32.19 31.32 31.89 1313556
2023-10-03 31.54 31.69 29.48 29.98 3409830
2023-10-04 30.13 30.98 29.86 30.92 1663185
2023-10-05 30.84 30.99 30.21 30.37 824781
2023-10-06 29.98 31.16 29.76 30.92 1065936
2023-10-09 30.53 30.53 30.01 30.42 641491
2023-10-10 30.46 31.30 30.19 31.07 903456
2023-10-11 31.28 31.40 30.53 30.81 1400028
2023-10-12 30.78 31.16 30.29 30.52 817607
2023-10-13 30.52 30.69 29.36 29.52 1106498
2023-10-16 29.52 30.08 29.39 30.04 924030
2023-10-17 29.50 31.25 29.43 30.64 1456221
2023-10-18 30.00 30.20 29.64 30.00 986494
2023-10-19 30.35 30.40 29.14 29.34 915373
2023-10-20 29.32 29.36 28.61 28.85 1208514
2023-10-23 28.62 28.99 28.23 28.34 855521
2023-10-24 28.34 28.92 28.34 28.78 769790
2023-10-25 28.31 28.63 27.46 27.67 774021
2023-10-26 27.84 28.23 27.57 27.69 948532
2023-10-27 27.86 28.03 27.46 27.63 839430
2023-10-30 27.21 27.35 26.12 26.43 2103909
2023-10-31 26.31 26.41 25.45 25.96 2955349
2023-11-01 25.91 26.00 24.66 25.76 3712052
2023-11-02 26.62 28.00 25.48 25.81 2564456
2023-11-03 25.96 26.85 25.96 26.09 1517905
2023-11-06 26.25 26.58 25.74 26.05 1428344
2023-11-07 26.00 26.86 26.00 26.16 1421678
2023-11-08 26.20 26.20 25.64 25.70 812754
2023-11-09 25.82 25.93 24.84 24.86 733451
2023-11-10 25.15 25.95 24.95 25.82 1523594
2023-11-13 25.60 25.90 25.15 25.79 1102308
2023-11-14 26.62 27.70 26.62 27.62 1775984
2023-11-15 28.00 28.99 27.69 28.64 2488632
2023-11-16 28.69 28.70 28.19 28.38 1329911
2023-11-17 28.54 28.68 27.76 28.04 1232715
2023-11-20 28.06 28.92 28.06 28.74 1306688
2023-11-21 28.38 28.48 28.04 28.25 988073
2023-11-22 28.59 28.80 28.14 28.22 639187
2023-11-24 28.12 28.15 27.73 27.83 426785
2023-11-27 27.59 27.87 27.21 27.53 881811
2023-11-28 27.44 27.69 27.12 27.33 997320
2023-11-29 27.79 28.38 27.46 27.55 901005
2023-11-30 27.80 27.80 27.10 27.22 745183
2023-12-01 27.15 27.68 26.89 27.28 1614382
2023-12-04 26.92 27.46 26.66 27.33 993496
2023-12-05 27.04 27.17 26.49 26.60 871690
2023-12-06 26.96 27.27 26.28 26.32 889112
2023-12-07 26.47 26.90 26.20 26.89 709922
2023-12-08 26.81 27.23 26.65 26.84 744343
2023-12-11 26.77 27.61 26.75 27.36 1373371
2023-12-12 27.20 27.54 26.86 27.41 1042183
2023-12-13 27.36 29.44 27.28 29.28 2232497
2023-12-14 29.54 30.93 29.54 30.85 2817260
2023-12-15 31.05 31.42 30.76 31.21 4121591
2023-12-18 31.09 31.13 30.47 30.69 1030093
2023-12-19 30.87 31.01 30.43 30.82 780485
2023-12-20 30.66 30.78 29.73 30.00 1581663
2023-12-21 30.70 30.97 30.20 30.63 909163
2023-12-22 30.65 31.15 30.63 30.90 888542
2023-12-26 31.07 31.42 30.70 31.20 962773
2023-12-27 31.19 31.19 30.69 31.09 755547
2023-12-28 31.09 31.21 30.79 30.84 504436
2023-12-29 30.73 30.84 30.23 30.27 904038
2024-01-02 29.90 30.13 29.15 29.50 1284546
2024-01-03 28.85 29.23 28.36 29.01 1648760
2024-01-04 27.75 27.77 25.86 27.17 3017603
2024-01-05 27.20 27.56 26.50 26.81 1804884
2024-01-08 26.92 27.62 26.72 27.29 1083162
2024-01-09 26.78 27.47 26.68 27.09 1339705
2024-01-10 27.10 27.11 26.31 26.98 1647369
2024-01-11 27.10 27.30 26.52 26.89 810356
2024-01-12 27.00 27.16 26.19 26.22 1234811
2024-01-16 25.99 26.31 25.34 25.97 1090134
2024-01-17 25.50 25.64 25.00 25.56 1213332
2024-01-18 26.21 26.69 25.85 26.66 1739091
2024-01-19 27.03 28.10 26.80 28.07 2036317
2024-01-22 28.46 28.79 27.85 28.19 1494573
2024-01-23 28.51 28.98 28.28 28.68 1534847
2024-01-24 28.81 28.88 28.32 28.55 1995847
2024-01-25 29.00 29.10 27.13 27.56 2066129
2024-01-26 27.22 27.90 26.67 26.76 1795161
2024-01-29 27.01 27.39 26.37 27.38 1228458
2024-01-30 27.20 27.35 26.43 26.56 1319901
2024-01-31 26.11 26.89 25.85 25.94 2097226
2024-02-01 25.88 29.32 25.82 29.14 7211389
2024-02-02 29.42 29.50 28.46 28.66 3505079
2024-02-05 28.88 29.77 28.70 29.55 2973638
2024-02-06 29.69 30.01 29.32 29.56 2378715
2024-02-07 29.83 29.96 29.28 29.84 1398245
2024-02-08 29.89 31.07 29.60 30.69 1342581
2024-02-09 31.12 32.04 30.90 31.53 1319930
2024-02-12 31.55 32.21 31.55 31.64 1511392
2024-02-13 30.39 30.95 30.09 30.34 1862880
2024-02-14 30.85 31.28 30.51 31.23 2460164
2024-02-15 31.21 31.85 30.63 31.25 3481439
2024-02-16 31.36 32.50 30.78 31.15 1795866
2024-02-20 30.72 30.91 30.12 30.79 1437081
2024-02-21 30.46 31.11 30.01 31.05 1471452
2024-02-22 31.69 31.95 31.05 31.09 1307043
2024-02-23 31.07 31.07 30.47 30.68 1036529
2024-02-26 30.96 31.90 30.83 31.72 1280736
2024-02-27 31.48 31.68 30.94 30.94 2718074
2024-02-28 30.47 30.96 30.28 30.79 1386159
2024-02-29 31.25 31.56 30.67 31.49 1608796
2024-03-01 31.55 32.63 31.55 32.48 1813297
2024-03-04 32.45 32.45 30.47 31.08 3290855
2024-03-05 30.68 30.94 29.11 29.42 1571448
2024-03-06 30.07 31.42 29.79 30.56 1590323
2024-03-07 30.87 31.83 30.67 31.29 2254185
2024-03-08 31.62 32.18 31.00 31.18 2018267
2024-03-11 30.86 31.56 30.78 30.97 1404348
2024-03-12 31.11 31.14 29.80 30.25 1658683
2024-03-13 29.89 30.28 29.56 29.62 1193755
2024-03-14 29.42 29.45 28.09 28.43 1607665
2024-03-15 27.83 28.03 27.38 27.50 2838901
2024-03-18 27.76 28.32 27.70 27.78 1372575
2024-03-19 27.34 27.54 26.96 27.22 1289002
2024-03-20 27.23 27.99 26.78 27.77 1049275
2024-03-21 28.33 28.55 27.66 27.73 1392267
2024-03-22 27.42 27.61 26.78 26.81 1040657
2024-03-25 26.46 26.91 26.46 26.54 974674
2024-03-26 26.75 26.79 26.21 26.26 1257039
2024-03-27 26.45 26.98 26.25 26.80 1346281
2024-03-28 26.87 27.22 26.87 26.96 1656935
2024-04-01 27.32 27.64 26.74 26.85 1247176
2024-04-02 26.41 26.41 25.68 25.68 1193448
2024-04-03 25.69 26.09 25.45 25.74 1211347
2024-04-04 26.02 26.66 25.86 26.15 1827600
2024-04-05 25.98 26.44 25.98 26.36 1215706
2024-04-08 26.55 27.04 26.47 26.65 809907
2024-04-09 27.15 27.97 27.02 27.96 1902163
2024-04-10 27.16 27.36 26.89 27.03 1061357
2024-04-11 27.38 28.21 27.16 28.20 1213841
2024-04-12 27.77 27.86 26.69 26.84 1228077
2024-04-15 27.05 27.24 26.23 26.26 839294
2024-04-16 26.51 27.26 26.20 27.00 1308848
2024-04-17 27.02 27.59 27.01 27.18 1187286
2024-04-18 26.94 26.94 26.07 26.41 1531971
2024-04-19 26.25 26.61 25.92 26.09 1724732
2024-04-22 26.24 26.34 25.54 26.21 2487817
2024-04-23 26.13 26.80 26.13 26.57 1215076
2024-04-24 27.91 28.81 27.81 28.77 2145923
2024-04-25 28.58 29.30 28.31 29.13 1162910
2024-04-26 29.05 30.33 28.98 30.10 1250660
2024-04-29 30.11 30.53 30.03 30.25 1415345
2024-04-30 29.89 30.50 29.67 29.69 1848993
2024-05-01 29.08 29.79 28.31 28.81 1210436
2024-05-02 29.48 29.68 28.64 29.60 1201132
2024-05-03 30.45 30.65 29.72 29.97 703010
2024-05-06 30.18 30.33 29.77 30.09 701575
2024-05-07 30.20 30.73 30.20 30.29 849381
2024-05-08 29.84 30.10 29.10 29.36 1097565
2024-05-09 25.00 28.06 23.64 27.67 7510721
2024-05-10 27.55 27.82 26.41 26.76 2746981
2024-05-13 27.11 27.98 26.74 27.27 1679088
2024-05-14 27.53 28.59 27.44 28.54 1246763
2024-05-15 29.00 29.92 28.90 29.90 1589523
2024-05-16 29.90 30.48 29.65 29.75 1361982
2024-05-17 29.90 29.90 29.11 29.65 1001056
2024-05-20 29.65 30.43 29.48 30.05 1312638
2024-05-21 29.61 29.66 28.56 28.77 1194362
2024-05-22 29.02 30.67 28.98 30.24 1397674
2024-05-23 30.80 31.00 29.85 30.09 1542911
2024-05-24 30.47 30.90 30.27 30.61 577442
2024-05-28 31.00 31.82 30.63 30.79 1074499
2024-05-29 30.14 30.40 29.49 29.86 864460
2024-05-30 29.91 30.38 29.68 29.77 664676
2024-05-31 29.79 30.26 28.86 30.14 1452327
2024-06-03 29.91 30.11 28.72 29.27 1349733
2024-06-04 29.23 29.26 28.66 28.97 1116765
2024-06-05 29.53 29.63 29.14 29.52 716533
2024-06-06 29.51 29.55 29.07 29.45 582087
2024-06-07 29.15 29.51 28.91 29.39 989300
2024-06-10 28.95 30.25 28.85 30.04 717553
2024-06-11 29.30 29.68 28.41 28.99 2745363
2024-06-12 29.45 30.37 29.39 29.59 1812819
2024-06-13 29.47 29.76 28.77 29.12 1137759
2024-06-14 28.58 28.91 27.89 28.02 1665485
2024-06-17 28.02 28.29 27.58 28.21 1104166
2024-06-18 28.34 28.53 28.11 28.27 1350093
2024-06-20 28.12 29.02 27.81 27.88 1907635
2024-06-21 27.78 28.12 27.41 27.67 2443220
2024-06-24 27.53 28.08 27.24 27.25 1112492
2024-06-25 27.26 27.94 26.92 27.81 1204649
2024-06-26 27.68 28.80 27.60 28.46 1587681
2024-06-27 28.45 28.45 27.92 28.19 859036
2024-06-28 28.45 28.83 28.06 28.24 3623199
2024-07-01 28.25 28.30 27.63 27.93 843072
2024-07-02 27.98 29.58 27.97 29.53 1245180
2024-07-03 29.95 30.91 29.63 30.62 1271503
2024-07-05 30.88 30.99 30.41 30.74 855129
2024-07-08 31.00 31.65 30.93 31.40 866596
2024-07-09 31.43 31.53 30.31 31.09 730282
2024-07-10 31.40 32.08 31.20 32.03 943645
2024-07-11 32.55 32.55 31.11 31.32 983036
2024-07-12 31.65 32.27 31.37 31.43 1027266
2024-07-15 31.43 32.07 31.21 31.72 1011049
2024-07-16 31.98 33.26 31.32 33.15 3021930
2024-07-17 32.53 32.75 31.60 31.78 1038026
2024-07-18 32.21 32.61 30.50 30.86 1066831
2024-07-19 30.68 30.78 28.77 28.79 1343430
2024-07-22 29.62 29.75 28.67 28.89 1797270
2024-07-23 27.88 28.34 27.66 27.66 1628308
2024-07-24 25.79 26.17 24.07 24.70 5060520
2024-07-25 24.19 25.13 24.06 24.31 14986853
2024-07-26 24.77 24.82 23.99 24.15 8853642
2024-07-29 24.42 24.60 23.68 23.75 4143191
2024-07-30 23.70 23.80 22.31 22.43 2290809
2024-07-31 22.90 24.35 22.70 24.04 3986189
2024-08-01 25.50 26.23 23.08 24.17 5247044
2024-08-02 23.26 24.06 22.48 22.79 4494331
2024-08-05 21.85 22.47 21.20 21.40 2292412
2024-08-06 21.56 21.73 20.88 21.30 1828018
2024-08-07 21.97 22.17 20.42 20.48 1921600
2024-08-08 21.04 22.98 20.87 22.94 2882234
2024-08-09 22.65 23.05 22.17 22.82 2221732
2024-08-12 23.05 23.05 22.41 22.66 1552316
2024-08-13 23.05 23.37 22.62 23.28 1723804
2024-08-14 23.55 23.89 23.02 23.66 1783413
2024-08-15 24.39 25.76 24.18 25.12 2623101
2024-08-16 24.96 25.31 24.63 24.96 1558021
2024-08-19 25.02 25.47 24.76 25.40 1139913
2024-08-20 25.25 25.30 24.58 25.05 845877
2024-08-21 25.44 25.72 24.74 25.24 1540613
2024-08-22 25.42 25.43 24.23 24.30 1338092
2024-08-23 24.77 25.51 24.72 24.99 1124056
2024-08-26 24.99 25.14 24.42 24.46 1103089
2024-08-27 24.20 24.95 23.93 24.59 1937815
2024-08-28 24.44 24.86 23.65 24.04 2212522
2024-08-29 24.48 25.20 24.24 24.42 1089087
2024-08-30 25.00 25.14 24.30 24.53 1432462
2024-09-03 24.32 24.59 23.15 23.19 2175764
2024-09-04 22.90 23.23 22.52 22.67 1462901
2024-09-05 22.45 23.23 22.05 22.66 2010392
2024-09-06 22.46 22.50 21.24 21.27 1653519
2024-09-09 21.78 22.97 21.65 22.17 3092093
2024-09-10 22.11 22.11 21.09 21.62 2491829
2024-09-11 21.79 21.87 20.95 21.82 3965650
2024-09-12 21.70 21.85 21.08 21.13 1762538
2024-09-13 21.31 22.60 21.31 22.44 2280512
2024-09-16 22.04 22.79 21.87 22.68 2313028
2024-09-17 23.09 23.33 22.54 22.96 1854581
2024-09-18 23.20 24.38 22.89 23.18 2902631
2024-09-19 24.14 24.29 23.63 23.79 2740724
2024-09-20 23.48 23.48 22.51 22.69 19369019
2024-09-23 22.72 22.81 21.75 22.08 2484923
2024-09-24 22.43 23.09 22.21 23.04 2021826
2024-09-25 22.79 23.06 22.51 22.75 1596943
2024-09-26 23.68 24.09 23.13 23.97 1356453
2024-09-27 24.37 24.76 24.12 24.31 1521489
2024-09-30 23.98 24.27 23.01 23.30 2403671
2024-10-01 23.31 23.31 21.62 22.04 1701770
2024-10-02 22.21 22.28 21.67 21.70 2430663
2024-10-03 21.55 21.62 20.89 21.09 2038095
2024-10-04 21.71 21.73 21.04 21.45 2419065
2024-10-07 21.28 21.46 20.80 21.05 2253606
2024-10-08 20.79 20.99 20.41 20.77 1607197
2024-10-09 20.75 20.92 20.27 20.81 2221474
2024-10-10 20.36 20.64 19.82 20.54 1804677
2024-10-11 20.14 21.42 20.08 21.25 1377740
2024-10-14 21.34 21.72 20.92 21.59 1113093
2024-10-15 21.46 21.79 20.38 20.46 1093561
2024-10-16 20.88 20.88 20.27 20.51 1290468
2024-10-17 20.88 21.21 20.34 20.62 1139695
2024-10-18 20.77 21.00 20.44 20.71 1000185
2024-10-21 20.65 20.65 19.71 19.97 2085044
2024-10-22 19.93 20.29 19.80 20.19 1067593
2024-10-23 20.54 21.06 20.25 20.81 1995811
2024-10-24 21.07 21.59 20.82 21.58 1782152
2024-10-25 21.85 23.23 21.80 23.04 2894136
2024-10-28 23.00 23.61 22.72 23.55 1668079
2024-10-29 23.57 24.14 23.38 23.82 2155219
2024-10-30 23.21 23.61 22.12 22.22 2735572
2024-10-31 22.46 22.48 20.14 20.84 4230601
2024-11-01 20.93 21.40 20.44 21.10 2519452
2024-11-04 21.00 21.18 20.28 20.28 1733154
2024-11-05 20.12 20.71 19.71 20.64 1704021
2024-11-06 21.44 22.31 21.35 22.01 1513911
2024-11-07 22.87 22.94 22.13 22.16 1222770
2024-11-08 21.98 22.03 21.61 21.73 1431919
2024-11-11 21.54 21.61 20.61 20.86 1339098
2024-11-12 20.83 20.96 20.27 20.52 1059850
2024-11-13 20.26 20.68 19.99 20.03 1253425
2024-11-14 20.12 20.29 19.77 19.83 2149973
2024-11-15 19.54 19.69 18.59 19.07 2267148
2024-11-18 19.03 19.38 18.80 19.24 1987412
2024-11-19 19.10 19.58 19.05 19.49 1734725
2024-11-20 19.64 20.17 19.48 20.14 2167579
2024-11-21 20.27 21.15 20.00 20.75 6258513
2024-11-22 21.00 21.52 20.84 21.31 3153037
2024-11-25 21.82 22.49 21.65 22.33 2640698
2024-11-26 22.78 22.96 21.42 21.57 2158682
2024-11-27 21.62 21.81 20.92 21.48 950049
2024-11-29 21.64 22.04 21.55 21.73 591339
2024-12-02 21.79 22.55 21.71 22.52 1374394
2024-12-03 22.21 22.49 21.66 21.88 1715173
2024-12-04 22.31 22.31 20.90 21.25 2257851
2024-12-05 21.29 21.58 20.70 20.83 1775902
2024-12-06 21.06 21.55 20.91 21.21 1287948
2024-12-09 21.21 22.06 21.08 21.36 1502627
2024-12-10 21.36 21.36 20.50 21.04 2078456
2024-12-11 21.29 22.11 20.85 21.96 1724582
2024-12-12 21.65 21.92 21.48 21.64 1128272
2024-12-13 21.75 22.44 21.27 22.00 1912573
2024-12-16 22.00 22.71 21.64 22.38 1985918
2024-12-17 22.25 22.88 21.77 22.07 1755104
2024-12-18 22.31 23.13 20.83 21.04 1927547
2024-12-19 21.21 21.52 20.68 21.07 2047970
2024-12-20 20.88 21.83 20.80 21.59 8763679
2024-12-23 21.65 22.59 21.65 22.36 1375082
2024-12-24 22.38 22.43 21.84 22.26 469468
2024-12-26 21.92 22.55 21.89 22.27 770631
2024-12-27 22.07 22.49 22.03 22.29 1352204
2024-12-30 21.80 21.95 20.90 21.58 1509389
2024-12-31 21.69 22.32 21.63 21.86 1908364
2025-01-02 22.10 22.99 21.88 22.81 2192838
2025-01-03 22.98 23.95 22.63 23.70 2604293
2025-01-06 24.23 24.86 24.15 24.76 2754717
2025-01-07 24.99 25.61 24.30 24.38 2643602
2025-01-08 24.06 24.06 22.92 23.68 2032051
2025-01-10 23.34 23.54 22.45 22.96 1655820
2025-01-13 22.53 23.19 22.30 23.04 1543359
2025-01-14 23.45 23.46 22.75 22.91 1588570
2025-01-15 23.51 23.87 23.32 23.40 1550950
2025-01-16 23.60 24.30 23.21 23.71 2077399
2025-01-17 24.34 24.86 24.02 24.84 2147495
2025-01-21 25.00 25.34 24.59 25.00 2227480
2025-01-22 25.00 25.47 24.96 25.02 1832078
2025-01-23 24.57 25.10 24.16 24.94 3475565
2025-01-24 24.73 24.91 24.20 24.35 2333787
2025-01-27 24.00 24.36 22.91 23.23 2463133
2025-01-28 23.21 23.45 22.03 22.19 2660411
2025-01-29 22.65 23.07 22.47 22.85 2605671
2025-01-30 22.15 24.37 21.50 24.00 6014927
2025-01-31 24.41 25.17 23.81 24.09 4541078
2025-02-03 22.70 23.05 22.16 22.96 3360574
2025-02-04 23.00 23.97 22.89 23.94 2007488
2025-02-05 23.84 25.14 23.40 24.61 2474539
2025-02-06 24.53 25.55 24.34 25.01 2226609
2025-02-07 25.23 25.23 23.87 24.28 3077532
2025-02-10 24.45 24.45 23.00 23.37 2428554
2025-02-11 22.99 24.59 22.99 24.49 2009469
2025-02-12 24.11 24.75 23.84 24.43 2152377
2025-02-13 24.46 25.10 24.35 24.57 1765826
2025-02-14 24.60 26.25 24.46 25.74 3597885
2025-02-18 25.88 27.12 25.62 26.78 4419289
2025-02-19 26.91 28.08 26.84 27.70 3219005
2025-02-20 27.88 28.17 27.29 27.61 2497326
2025-02-21 27.87 28.17 26.37 26.61 1776414
2025-02-24 26.21 26.36 23.98 25.01 4461662
2025-02-25 24.84 25.20 23.47 23.49 3285482
2025-02-26 23.70 23.84 22.59 23.25 2389391
2025-02-27 23.55 23.71 21.66 21.77 2133502
2025-02-28 21.71 23.00 21.16 22.30 4121597
2025-03-03 26.75 27.31 24.80 25.62 11111729
2025-03-04 25.13 25.78 24.09 25.04 5934205
2025-03-05 25.31 26.84 25.24 26.78 3745061
2025-03-06 28.64 29.45 27.85 28.31 9629620
2025-03-07 28.21 28.66 26.59 27.71 7678145
2025-03-10 27.09 27.38 25.38 25.41 5221303
2025-03-11 25.43 26.50 24.39 25.47 3349468
2025-03-12 26.27 26.63 24.93 24.94 2958744
2025-03-13 25.12 27.27 24.83 26.24 3772742
2025-03-14 26.95 27.60 26.34 26.78 3736080
2025-03-17 26.53 27.13 26.10 26.94 2135283
2025-03-18 26.47 26.93 25.88 26.90 2514668
2025-03-19 26.81 27.94 26.67 27.41 2034184
2025-03-20 26.79 27.41 26.60 26.84 1999958
2025-03-21 26.16 27.22 26.11 26.57 3312345
2025-03-24 27.20 27.78 26.97 27.19 1777062
2025-03-25 27.33 27.77 27.00 27.14 1746292
2025-03-26 26.86 27.17 26.47 26.85 1879330
2025-03-27 26.33 26.50 25.44 25.53 2215976
2025-03-28 25.02 25.67 24.02 24.86 3039202
2025-03-31 24.45 25.45 23.21 25.13 5451037
2025-04-01 24.86 26.37 24.81 26.18 3522533
2025-04-02 25.66 26.51 25.58 25.91 3002284
2025-04-03 24.72 24.87 22.63 22.89 3653447
2025-04-04 21.51 22.24 20.74 21.32 3981019
2025-04-07 20.79 22.59 19.67 21.06 3339332
2025-04-08 21.92 21.92 18.34 18.93 4222540
2025-04-09 18.90 23.38 18.61 23.23 5237205
2025-04-10 22.05 22.25 20.01 21.82 3993893
2025-04-11 21.42 22.55 20.38 22.23 3423518
2025-04-14 22.99 22.99 21.51 22.01 2031721
2025-04-15 20.26 20.99 19.08 19.88 7046411
2025-04-16 19.44 19.57 18.05 18.93 6080889
2025-04-17 19.03 19.16 17.78 18.06 4399998
2025-04-21 17.40 17.47 16.38 16.53 6547889
2025-04-22 16.78 17.15 16.42 16.77 5073263
2025-04-23 17.66 18.20 17.41 17.52 3974642
2025-04-24 18.06 19.34 18.00 18.87 3039620
2025-04-25 18.60 19.31 18.46 19.12 2105248
2025-04-28 18.94 19.55 18.65 19.23 1855873
2025-04-29 18.76 19.10 18.58 18.76 2364106
2025-04-30 18.07 19.13 17.90 19.07 1940958
2025-05-01 19.39 19.56 18.81 18.83 1847630
2025-05-02 19.12 19.85 19.08 19.55 2117200
2025-05-05 19.31 19.49 19.01 19.15 2772207
2025-05-06 18.45 19.11 18.30 18.96 3554629
2025-05-07 18.85 19.14 18.17 18.69 7871622
2025-05-08 19.86 21.51 19.75 21.07 5857985
2025-05-09 21.51 22.65 21.41 22.33 3093531
2025-05-12 23.97 25.30 23.97 24.83 4476874
2025-05-13 24.74 26.39 24.43 26.30 4593881
2025-05-14 26.34 27.06 26.10 27.02 3599746
2025-05-15 26.71 27.18 26.45 27.02 2874373
2025-05-16 27.07 27.56 26.89 27.51 2214867
2025-05-19 26.68 27.15 26.48 27.12 1866250
2025-05-20 26.98 27.43 26.55 27.26 1798940
2025-05-21 26.88 27.27 26.07 26.28 1631007
2025-05-22 26.42 26.68 25.74 25.91 2001871
2025-05-23 25.14 25.71 24.96 25.42 1357808
2025-05-27 26.26 26.58 25.69 26.12 1551885
2025-05-28 26.31 26.48 25.91 25.97 1439649
2025-05-29 26.78 26.97 25.58 25.75 1262100
2025-05-30 25.43 25.65 24.91 25.35 1704201
2025-06-02 25.42 25.98 25.19 25.84 1251133
2025-06-03 25.81 27.00 25.68 26.78 2435242
2025-06-04 27.22 28.18 27.02 28.01 2086268
2025-06-05 28.11 28.49 27.69 27.95 1411357
2025-06-06 28.50 29.14 28.28 28.81 1153523
2025-06-09 29.27 30.04 29.13 29.80 2057300
2025-06-10 30.00 31.28 29.83 30.50 2514699
2025-06-11 30.84 30.84 29.75 30.04 1847601
2025-06-12 29.68 30.13 29.52 29.89 1067761
2025-06-13 28.92 29.63 28.48 28.65 1547320
2025-06-16 29.90 31.46 29.69 31.19 2948732
2025-06-17 30.80 31.41 30.69 30.72 1958174
2025-06-18 30.78 31.66 30.75 31.07 1434607
2025-06-20 31.36 31.36 30.23 30.96 1924527
2025-06-23 30.94 31.91 30.45 31.88 1347539
2025-06-24 32.57 33.05 32.00 32.56 2473828
2025-06-25 32.95 32.99 32.13 32.94 2388089
2025-06-26 33.20 34.30 33.06 33.67 4235018
2025-06-27 33.69 34.25 33.54 34.18 3502106

Explore More About ALGM

Coins representing dividend payouts and trends

ALGM Dividend History

Discover Allegro Microsystems 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

ALGM Stock Split History

Discover Allegro Microsystems 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

ALGM Historical Prices

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