AMCR Historical Prices

Summary

Key Stock Metrics

38.33

(October 31, 2025)

52-Week Low

52.25

(March 10, 2025)

52-Week High

68.03

(June 6, 2022)

All-Time High

44.28

(January 23, 2026)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-06-11 55.55 56.75 55.30 55.90 53633880
2019-06-12 56.05 56.75 55.55 56.25 3391150
2019-06-13 55.95 55.95 53.95 55.10 3075079
2019-06-14 55.00 55.20 54.25 54.65 2599003
2019-06-17 53.85 54.15 53.03 53.25 2398230
2019-06-18 53.65 54.00 53.28 54.00 1388068
2019-06-19 53.75 53.85 52.30 52.95 1564776
2019-06-20 53.60 54.73 53.55 54.35 1481539
2019-06-21 54.65 55.30 54.23 55.10 3042182
2019-06-24 55.25 55.95 53.95 55.70 4635153
2019-06-25 56.10 57.50 55.75 57.30 2473645
2019-06-26 57.00 57.70 56.65 57.55 1871225
2019-06-27 57.85 58.00 57.35 57.45 1083864
2019-06-28 57.05 57.50 56.85 57.45 1520909
2019-07-01 56.90 57.15 56.50 57.15 1566378
2019-07-02 57.35 58.00 57.25 57.90 1321747
2019-07-03 58.80 58.85 58.25 58.40 602691
2019-07-05 57.90 58.25 57.75 58.05 713012
2019-07-08 57.40 57.55 56.75 57.20 606202
2019-07-09 56.40 56.40 54.70 55.10 1339814
2019-07-10 55.15 55.55 54.70 54.80 728483
2019-07-11 54.70 55.40 54.35 55.40 880908
2019-07-12 55.50 55.80 54.95 55.75 1032513
2019-07-15 55.00 55.40 54.50 55.40 605032
2019-07-16 55.45 55.45 54.10 54.50 1152971
2019-07-17 54.65 56.15 54.45 55.90 1640773
2019-07-18 55.85 56.85 54.40 56.40 1669143
2019-07-19 56.65 57.05 56.20 56.35 671622
2019-07-22 55.35 55.35 53.30 53.70 1703092
2019-07-23 54.00 54.40 53.80 54.30 593906
2019-07-24 54.20 54.50 53.35 53.95 767356
2019-07-25 53.80 55.50 53.80 54.90 1095562
2019-07-26 54.65 55.65 54.15 54.80 634354
2019-07-29 54.80 54.80 53.85 54.35 347325
2019-07-30 53.95 54.08 52.60 53.05 765292
2019-07-31 53.25 54.75 52.88 53.00 1337178
2019-08-01 53.05 53.70 52.40 52.55 740649
2019-08-02 52.90 53.60 52.60 52.70 744540
2019-08-05 52.60 53.03 51.40 51.50 1120629
2019-08-06 51.50 51.75 50.55 51.20 940292
2019-08-07 50.80 52.28 50.65 52.15 1016193
2019-08-08 52.05 53.25 52.05 53.05 1105940
2019-08-09 53.05 53.26 51.90 52.35 608632
2019-08-12 51.70 52.05 51.10 51.35 725683
2019-08-13 51.00 52.60 50.75 52.15 656506
2019-08-14 51.55 51.55 49.60 49.75 1008104
2019-08-15 49.35 49.48 48.45 48.50 736979
2019-08-16 49.00 49.75 48.53 49.60 806878
2019-08-19 49.95 51.40 49.90 50.55 881442
2019-08-20 50.10 50.63 49.65 49.85 1030686
2019-08-21 49.25 49.70 46.60 48.25 1120843
2019-08-22 48.25 48.55 46.95 47.70 1457713
2019-08-23 47.75 48.60 46.95 47.20 1698040
2019-08-26 47.55 48.60 47.35 48.60 784343
2019-08-27 48.75 49.58 48.30 48.90 1687995
2019-08-28 48.70 49.15 48.00 48.55 898446
2019-08-29 48.60 49.10 48.28 48.70 695878
2019-08-30 49.05 49.40 48.70 49.10 792633
2019-09-03 49.20 49.25 48.25 48.55 784117
2019-09-04 48.75 48.95 48.20 48.55 752109
2019-09-05 49.15 49.60 48.65 48.85 808616
2019-09-06 48.85 49.40 48.85 49.35 823329
2019-09-09 49.30 49.30 48.60 48.45 1197429
2019-09-10 48.35 50.55 48.05 50.30 1773836
2019-09-11 49.80 50.75 49.75 50.70 1124951
2019-09-12 50.25 50.60 49.55 50.50 1368732
2019-09-13 50.70 51.93 50.55 51.10 1513259
2019-09-16 50.10 50.50 48.13 48.35 1169561
2019-09-17 48.50 48.80 48.20 48.80 930003
2019-09-18 49.00 49.53 48.55 49.10 789149
2019-09-19 49.05 49.75 48.73 48.95 944534
2019-09-20 48.70 48.83 48.10 48.30 2873331
2019-09-23 47.80 48.65 47.75 48.25 933266
2019-09-24 48.50 48.65 47.90 48.00 875033
2019-09-25 48.20 48.60 48.00 48.25 586360
2019-09-26 48.45 48.55 47.70 48.05 714514
2019-09-27 48.30 48.75 48.10 48.65 947624
2019-09-30 48.45 49.35 48.20 48.75 1203322
2019-10-01 48.75 49.15 47.55 47.75 893649
2019-10-02 47.35 47.55 46.65 47.10 1202781
2019-10-03 46.80 47.80 46.05 47.75 1237978
2019-10-04 47.75 47.80 47.20 47.45 1352013
2019-10-07 47.20 47.55 46.90 46.95 1235645
2019-10-08 46.35 46.55 45.90 46.15 1071251
2019-10-09 46.40 46.95 46.05 46.60 892895
2019-10-10 46.60 47.15 46.45 46.60 661502
2019-10-11 47.10 48.60 47.10 48.00 1110367
2019-10-14 47.45 48.35 47.45 47.95 901432
2019-10-15 48.00 48.05 47.43 47.95 1136788
2019-10-16 47.80 48.00 46.83 46.95 1317511
2019-10-17 47.30 48.30 47.30 47.95 960736
2019-10-18 47.65 48.60 47.65 47.95 1102613
2019-10-21 48.35 48.85 48.10 48.40 926722
2019-10-22 48.20 48.93 48.20 48.30 1289511
2019-10-23 48.60 48.85 48.15 48.55 1083062
2019-10-24 48.35 48.35 46.75 47.35 965893
2019-10-25 47.60 48.85 47.60 48.60 1300898
2019-10-28 48.40 48.50 47.80 47.90 1153889
2019-10-29 47.65 47.93 47.05 47.40 1060357
2019-10-30 47.10 48.05 47.10 47.80 1136905
2019-10-31 47.85 48.30 47.35 47.60 7112620
2019-11-01 48.00 48.65 47.83 48.65 1070419
2019-11-04 48.65 49.70 48.55 49.45 1206079
2019-11-05 49.30 50.33 49.10 50.00 1595064
2019-11-06 49.45 50.50 49.15 49.85 1812947
2019-11-07 49.65 49.85 48.85 48.90 1767966
2019-11-08 49.90 50.30 48.60 48.85 1659583
2019-11-11 48.90 49.60 48.45 49.05 1085401
2019-11-12 48.95 49.20 48.70 49.15 914232
2019-11-13 49.05 49.45 48.85 49.30 702348
2019-11-14 49.50 49.95 49.20 49.75 820356
2019-11-15 50.15 50.25 49.75 50.10 1097695
2019-11-18 49.90 50.35 49.20 50.10 1145781
2019-11-19 50.30 50.98 50.03 50.70 1621968
2019-11-20 50.30 50.35 48.88 49.15 2051635
2019-11-21 49.50 49.95 49.40 49.50 766785
2019-11-22 49.80 50.70 49.80 50.30 1147875
2019-11-25 50.10 51.15 50.10 49.98 1054643
2019-11-26 50.80 50.95 50.00 50.75 5510460
2019-11-27 50.90 51.55 50.48 51.50 1094729
2019-11-29 51.50 51.85 50.60 51.30 571562
2019-12-02 51.30 51.45 50.73 50.85 2081287
2019-12-03 50.35 50.50 49.50 50.35 964800
2019-12-04 50.45 51.48 50.45 50.90 1225101
2019-12-05 51.25 51.75 51.10 51.65 963402
2019-12-06 51.85 52.65 51.80 52.35 1555743
2019-12-09 51.85 52.50 51.70 52.15 975829
2019-12-10 51.80 52.00 51.30 51.75 1034884
2019-12-11 52.15 52.75 51.91 52.40 990742
2019-12-12 52.50 53.45 52.25 53.40 987767
2019-12-13 53.15 53.35 52.55 52.80 538829
2019-12-16 53.50 54.15 53.20 53.80 723362
2019-12-17 53.35 54.08 53.20 54.05 1511154
2019-12-18 53.75 54.08 53.53 53.85 1588261
2019-12-19 54.00 54.25 53.45 54.00 1066051
2019-12-20 55.75 56.00 53.85 53.85 3574919
2019-12-23 54.05 54.95 54.00 54.55 671155
2019-12-24 54.30 54.75 53.70 53.95 219095
2019-12-26 54.10 54.40 53.85 54.25 542894
2019-12-27 54.50 55.13 54.40 54.75 716000
2019-12-30 54.50 54.65 54.08 54.25 576718
2019-12-31 54.25 54.60 53.40 54.20 723871
2020-01-02 54.40 54.57 53.10 53.15 2005947
2020-01-03 52.30 53.15 51.55 52.45 1889468
2020-01-06 52.40 52.58 52.05 52.10 1724401
2020-01-07 51.80 52.45 51.65 51.65 1819697
2020-01-08 51.90 52.70 51.70 51.85 990292
2020-01-09 52.15 52.20 51.83 52.00 798593
2020-01-10 51.90 52.78 51.70 52.25 705371
2020-01-13 52.35 53.55 52.33 53.45 841129
2020-01-14 53.20 53.35 52.80 53.10 1104326
2020-01-15 54.10 54.20 53.20 53.35 795444
2020-01-16 53.55 54.15 53.35 54.10 702437
2020-01-17 54.10 54.53 53.95 54.50 1205795
2020-01-21 53.75 53.85 52.85 53.50 1380666
2020-01-22 53.50 53.80 53.48 53.65 811557
2020-01-23 53.10 53.80 52.95 53.65 952097
2020-01-24 53.45 53.45 52.25 52.45 747907
2020-01-27 51.75 54.65 51.75 53.85 3042004
2020-01-28 54.10 55.13 53.95 54.45 1644392
2020-01-29 54.45 54.85 54.00 54.25 1252114
2020-01-30 53.70 54.18 53.25 54.15 1130372
2020-01-31 53.25 53.40 52.15 52.95 9995721
2020-02-03 52.95 53.83 52.05 53.40 2576261
2020-02-04 54.00 54.68 53.80 54.35 1628863
2020-02-05 54.70 55.50 54.45 55.10 2356081
2020-02-06 55.25 55.25 54.75 55.05 1716279
2020-02-07 54.55 54.75 54.00 54.10 1008193
2020-02-10 53.90 54.70 53.30 54.05 1180661
2020-02-11 54.25 55.18 54.15 54.85 1112003
2020-02-12 53.80 54.15 51.70 52.35 1675865
2020-02-13 51.65 51.75 50.68 50.80 1135584
2020-02-14 50.45 51.75 50.35 51.05 1135749
2020-02-18 51.20 51.30 50.63 51.05 884866
2020-02-19 51.15 51.90 50.85 50.90 1282480
2020-02-20 51.05 51.80 50.98 51.35 1048051
2020-02-21 51.05 51.30 50.30 51.20 906870
2020-02-24 50.55 50.65 49.50 49.65 1411259
2020-02-25 49.80 49.85 48.20 48.35 2239146
2020-02-26 48.70 49.43 48.50 48.80 2715799
2020-02-27 48.60 48.63 46.80 47.30 3066580
2020-02-28 46.35 47.15 45.65 46.60 3293438
2020-03-02 48.40 49.00 46.90 48.38 2039311
2020-03-03 47.95 49.15 47.18 47.95 2312423
2020-03-04 48.55 48.95 47.10 48.85 1718143
2020-03-05 47.55 48.38 46.70 46.95 1645017
2020-03-06 46.55 46.95 45.50 46.60 2161731
2020-03-09 44.50 45.95 43.05 44.40 3914103
2020-03-10 44.95 45.20 42.45 44.85 3755122
2020-03-11 41.15 41.95 39.70 39.95 3533783
2020-03-12 34.60 35.50 32.75 33.50 6012059
2020-03-13 35.20 36.50 31.60 34.10 6267530
2020-03-16 30.55 32.15 29.00 29.75 4413131
2020-03-17 30.75 31.15 29.25 31.15 3232537
2020-03-18 29.50 32.50 29.10 31.95 2435820
2020-03-19 32.15 37.63 31.90 37.15 3833790
2020-03-20 36.85 39.73 35.50 36.45 4982292
2020-03-23 35.60 36.00 32.90 33.10 2686310
2020-03-24 35.50 37.85 34.90 37.60 2649481
2020-03-25 37.05 39.55 36.63 38.55 2743378
2020-03-26 38.55 41.03 38.20 40.65 2564092
2020-03-27 38.40 40.18 36.90 39.00 2666922
2020-03-30 39.45 41.70 39.40 41.40 1246436
2020-03-31 40.75 41.63 40.20 40.60 1643394
2020-04-01 39.80 40.90 39.00 39.30 2343972
2020-04-02 40.35 42.00 40.13 40.90 2150755
2020-04-03 40.10 41.15 38.80 39.20 1662231
2020-04-06 40.85 41.65 40.30 41.10 1518514
2020-04-07 42.35 42.95 40.60 40.65 1347942
2020-04-08 41.10 43.35 40.40 42.55 1630555
2020-04-09 43.25 46.30 43.05 45.80 1869459
2020-04-13 45.45 45.90 44.18 44.50 1060161
2020-04-14 44.80 45.55 44.20 45.20 967174
2020-04-15 43.30 43.85 43.00 43.25 1272022
2020-04-16 42.75 43.00 41.55 42.30 1058220
2020-04-17 43.00 44.50 43.00 43.90 1051286
2020-04-20 43.70 43.95 42.80 43.20 812497
2020-04-21 41.60 42.30 40.90 41.30 915297
2020-04-22 41.85 42.10 41.15 41.80 707878
2020-04-23 42.00 42.55 41.00 41.05 820379
2020-04-24 41.90 42.35 41.45 42.10 776224
2020-04-27 42.40 43.90 42.25 43.40 867265
2020-04-28 44.40 45.55 44.35 45.10 1862638
2020-04-29 45.95 46.70 45.75 46.20 941124
2020-04-30 45.40 45.75 44.50 44.85 1922580
2020-05-01 44.40 44.40 42.90 43.40 819519
2020-05-04 43.15 43.65 42.83 43.45 1311366
2020-05-05 43.25 44.00 42.83 42.90 826065
2020-05-06 42.20 43.38 42.15 42.40 776395
2020-05-07 42.65 43.63 42.55 43.05 1061466
2020-05-08 43.90 45.00 43.72 44.85 763132
2020-05-11 43.75 44.65 42.80 44.15 1053942
2020-05-12 45.00 47.73 45.00 45.55 1930508
2020-05-13 46.25 47.01 44.85 45.55 1542949
2020-05-14 45.20 45.50 43.55 45.45 1005757
2020-05-15 45.30 45.80 44.90 45.50 747894
2020-05-18 47.30 48.60 47.25 48.20 932563
2020-05-19 47.70 48.05 46.90 47.00 916911
2020-05-20 46.95 47.70 46.65 47.25 1111117
2020-05-21 47.05 47.80 46.95 47.40 838202
2020-05-22 47.45 48.00 47.18 48.00 892599
2020-05-26 49.05 50.15 49.00 49.43 1045633
2020-05-27 49.70 49.70 48.60 49.30 1185041
2020-05-28 50.15 50.98 49.35 50.00 933671
2020-05-29 49.65 51.15 49.10 51.05 5478716
2020-06-01 50.75 51.70 50.15 50.90 1342463
2020-06-02 51.45 52.25 51.33 51.65 1755510
2020-06-03 52.20 53.88 52.00 52.50 1509296
2020-06-04 52.25 53.15 52.00 52.65 1008971
2020-06-05 53.85 55.08 53.55 54.40 1534804
2020-06-08 54.30 54.43 51.45 52.50 2276526
2020-06-09 51.75 52.00 50.70 51.00 1784135
2020-06-10 49.90 50.10 48.60 49.10 1575504
2020-06-11 47.85 48.30 45.70 45.95 2650743
2020-06-12 50.00 51.05 47.90 49.05 3468581
2020-06-15 47.85 51.74 47.70 51.00 3460829
2020-06-16 52.00 52.75 50.55 51.30 2171380
2020-06-17 51.65 52.10 51.10 51.35 1626662
2020-06-18 51.05 52.18 51.05 51.40 1523527
2020-06-19 51.40 51.70 50.15 51.55 8622330
2020-06-22 51.35 52.20 50.70 51.35 1998736
2020-06-23 51.65 52.20 51.10 51.20 1979737
2020-06-24 50.60 50.85 49.60 49.80 2240006
2020-06-25 50.20 50.70 49.60 50.05 2327725
2020-06-26 50.05 50.15 48.08 48.35 17272629
2020-06-29 48.90 49.95 48.40 49.75 2138547
2020-06-30 49.60 51.10 49.40 51.05 1808531
2020-07-01 50.95 51.95 50.35 51.65 1655687
2020-07-02 52.30 53.10 51.95 53.00 2850602
2020-07-06 53.65 53.90 52.60 53.75 2166751
2020-07-07 53.10 53.60 52.70 53.10 2030606
2020-07-08 52.70 52.85 51.55 52.25 1781007
2020-07-09 52.30 52.35 51.18 51.85 1830297
2020-07-10 52.15 52.75 51.95 52.55 1525361
2020-07-13 52.90 53.15 51.90 52.05 1676381
2020-07-14 52.00 53.20 51.95 53.05 1133618
2020-07-15 53.80 54.03 53.15 53.50 1022523
2020-07-16 53.45 54.35 53.36 53.75 924426
2020-07-17 54.20 54.20 53.40 53.85 973294
2020-07-20 53.80 54.10 53.50 53.65 958397
2020-07-21 54.05 54.58 53.95 54.25 976119
2020-07-22 54.25 54.73 54.03 54.50 1475857
2020-07-23 54.40 54.65 53.18 53.70 1144569
2020-07-24 53.85 53.90 53.00 53.35 1122031
2020-07-27 53.90 54.13 53.15 54.10 1716621
2020-07-28 53.85 54.55 53.40 53.55 1458509
2020-07-29 53.50 53.75 52.68 53.10 1052943
2020-07-30 52.40 52.60 51.16 51.80 1483001
2020-07-31 51.60 51.70 50.25 51.50 4599579
2020-08-03 52.00 52.90 51.60 52.20 1799269
2020-08-04 52.25 53.75 52.25 53.50 1373386
2020-08-05 54.00 54.35 53.35 53.45 1468197
2020-08-06 53.65 54.20 53.25 54.00 1375024
2020-08-07 53.55 54.25 53.43 54.05 1004589
2020-08-10 54.55 55.70 54.15 55.50 1103762
2020-08-11 56.00 56.45 55.15 55.40 1270970
2020-08-12 55.95 56.15 55.58 55.95 653582
2020-08-13 55.45 56.30 55.35 56.00 1459711
2020-08-14 55.90 56.45 55.58 56.00 619894
2020-08-17 56.40 56.90 56.20 56.55 750947
2020-08-18 57.00 57.50 54.93 55.40 1516126
2020-08-19 56.75 57.93 56.10 56.45 2177825
2020-08-20 55.85 56.50 55.75 56.40 1137514
2020-08-21 56.15 56.30 55.43 55.55 1091154
2020-08-24 55.85 55.88 54.30 54.35 1488114
2020-08-25 54.50 54.53 53.40 54.35 1149243
2020-08-26 54.25 54.85 53.95 54.75 1105506
2020-08-27 55.30 55.63 55.10 55.35 991235
2020-08-28 55.40 56.30 55.15 56.25 738332
2020-08-31 55.95 56.00 55.15 55.30 1518684
2020-09-01 54.90 56.20 54.75 55.63 1519062
2020-09-02 55.40 57.15 55.10 57.15 2517424
2020-09-03 56.35 56.53 54.78 55.40 1654945
2020-09-04 55.75 56.00 54.33 55.10 1739321
2020-09-08 54.45 54.85 53.65 53.85 1809841
2020-09-09 54.40 55.48 54.25 55.05 1405399
2020-09-10 55.40 56.75 55.28 55.55 2335500
2020-09-11 55.80 55.86 54.85 55.30 1180265
2020-09-14 55.55 56.33 55.25 55.75 2253752
2020-09-15 56.15 56.75 55.90 56.05 1124990
2020-09-16 56.35 56.68 55.85 55.95 1729035
2020-09-17 55.40 56.75 54.63 56.60 2380781
2020-09-18 56.65 56.90 56.05 56.25 2981647
2020-09-21 55.05 55.70 54.35 55.05 1771740
2020-09-22 54.85 55.68 54.75 55.20 874015
2020-09-23 54.95 54.95 52.83 52.90 1295004
2020-09-24 52.75 53.65 52.18 52.90 935694
2020-09-25 52.45 54.30 52.25 54.10 1379777
2020-09-28 54.80 54.90 54.40 54.55 1283074
2020-09-29 54.10 54.90 53.88 54.25 1021645
2020-09-30 54.85 55.55 54.60 55.25 1435575
2020-10-01 56.10 56.10 54.68 55.05 1463503
2020-10-02 54.45 55.90 54.28 55.05 1589850
2020-10-05 55.70 56.30 55.33 55.65 1656877
2020-10-06 55.60 56.35 54.95 55.05 1632892
2020-10-07 55.50 56.90 55.38 56.15 1443366
2020-10-08 56.05 56.75 55.90 56.70 1137864
2020-10-09 57.45 57.80 56.80 57.10 651546
2020-10-12 57.35 57.50 56.80 57.15 1212846
2020-10-13 57.05 57.35 56.40 57.05 715250
2020-10-14 57.25 57.48 56.78 57.00 623022
2020-10-15 56.25 57.38 56.20 57.35 654716
2020-10-16 57.60 57.95 57.33 57.50 852622
2020-10-19 57.60 57.80 56.35 56.40 763303
2020-10-20 56.40 56.85 55.88 55.95 1044775
2020-10-21 55.95 56.35 55.35 55.40 820577
2020-10-22 54.95 55.25 54.33 55.20 724241
2020-10-23 55.30 55.30 54.43 54.85 605074
2020-10-26 54.10 54.15 52.70 53.15 835743
2020-10-27 53.20 53.30 52.38 52.85 1072115
2020-10-28 51.70 52.33 51.30 51.60 1368524
2020-10-29 51.80 52.78 51.60 52.50 1027086
2020-10-30 52.40 52.73 51.55 52.15 1500402
2020-11-02 53.00 54.45 52.95 54.25 1206061
2020-11-03 54.90 55.95 54.60 55.70 664416
2020-11-04 55.55 56.00 54.65 55.45 1058222
2020-11-05 56.00 58.10 55.70 57.55 1027787
2020-11-06 58.60 59.65 56.93 57.60 1351389
2020-11-09 60.80 62.00 59.65 60.20 1929863
2020-11-10 59.05 59.38 58.30 59.30 1909246
2020-11-11 59.65 60.29 58.95 59.65 1441763
2020-11-12 58.65 59.25 56.85 57.75 2193327
2020-11-13 57.85 59.19 57.60 58.95 875441
2020-11-16 60.00 61.15 59.05 60.75 1142878
2020-11-17 60.05 60.23 59.20 59.65 1173834
2020-11-18 59.70 60.00 59.15 59.20 854615
2020-11-19 58.95 59.73 58.50 59.60 766145
2020-11-20 59.80 60.10 59.38 59.06 789970
2020-11-23 59.00 59.00 57.60 57.85 1300343
2020-11-24 57.65 59.10 57.45 59.00 2017857
2020-11-25 58.10 58.35 57.65 57.95 1205501
2020-11-27 57.50 57.90 56.95 57.40 525811
2020-11-30 56.90 57.23 56.18 56.65 1264214
2020-12-01 57.35 58.03 57.15 57.65 920232
2020-12-02 57.40 58.03 57.20 57.35 949052
2020-12-03 57.50 57.93 57.00 57.20 814277
2020-12-04 57.40 58.13 57.35 57.70 921813
2020-12-07 57.40 57.43 56.28 56.75 1161552
2020-12-08 56.50 57.95 56.50 57.70 1093678
2020-12-09 57.65 58.25 57.55 58.05 1428788
2020-12-10 57.95 58.25 57.40 57.65 1234263
2020-12-11 56.95 57.45 56.55 57.20 1261410
2020-12-14 57.85 58.00 56.35 56.35 889392
2020-12-15 57.25 58.15 57.10 57.70 831737
2020-12-16 57.55 57.95 56.95 57.00 649214
2020-12-17 57.65 57.80 57.00 57.80 778223
2020-12-18 57.70 58.50 57.35 58.30 2804292
2020-12-21 57.05 57.50 55.80 57.35 939397
2020-12-22 57.55 58.08 57.45 57.50 999863
2020-12-23 57.70 58.30 57.65 57.80 406763
2020-12-24 58.20 58.30 57.68 58.20 191588
2020-12-28 58.55 58.80 57.90 57.95 365805
2020-12-29 58.50 58.50 57.65 58.00 502613
2020-12-30 58.40 58.88 58.30 58.70 525198
2020-12-31 59.05 59.19 58.20 58.85 564500
2021-01-04 58.50 58.85 56.75 56.90 1490466
2021-01-05 56.75 57.75 56.75 57.30 1531473
2021-01-06 57.40 59.38 57.40 58.90 1491514
2021-01-07 58.60 58.85 57.90 58.40 1157576
2021-01-08 58.20 58.55 56.75 57.50 743531
2021-01-11 56.80 57.93 56.80 57.70 755093
2021-01-12 57.50 58.45 57.10 58.15 827241
2021-01-13 57.85 57.90 56.78 57.15 1154858
2021-01-14 57.20 57.55 56.70 56.95 875068
2021-01-15 56.65 56.65 55.25 55.25 1323892
2021-01-19 55.70 55.80 54.65 54.75 1096378
2021-01-20 54.95 56.40 54.60 56.15 1126838
2021-01-21 55.50 56.60 55.35 56.25 1089664
2021-01-22 55.90 56.15 54.70 55.45 1460411
2021-01-25 55.50 56.13 54.28 54.85 1814632
2021-01-26 55.15 56.30 54.80 56.05 1127604
2021-01-27 55.15 56.40 54.90 55.30 1723937
2021-01-28 55.90 56.40 55.45 55.90 1620123
2021-01-29 55.55 55.60 54.40 54.70 2997867
2021-02-01 55.10 55.40 53.40 54.45 1461062
2021-02-02 54.85 55.40 54.13 54.65 1070657
2021-02-03 56.15 56.50 53.30 55.05 2220295
2021-02-04 55.65 56.25 54.68 55.90 1123591
2021-02-05 56.50 57.65 56.48 57.35 1230911
2021-02-08 57.25 57.65 56.58 57.35 1276810
2021-02-09 56.95 57.75 56.10 56.20 1143687
2021-02-10 56.85 57.70 56.60 57.15 2314818
2021-02-11 57.20 57.25 55.95 56.50 1052164
2021-02-12 56.00 57.55 56.00 57.50 966128
2021-02-16 57.50 57.55 56.18 56.25 1079476
2021-02-17 56.25 56.90 55.70 56.50 1040832
2021-02-18 56.55 57.75 56.25 57.10 1487250
2021-02-19 57.10 57.90 56.60 57.10 1182650
2021-02-22 56.90 57.33 56.38 56.51 1315128
2021-02-23 56.90 57.30 55.90 56.85 1151879
2021-02-24 56.45 57.23 56.03 57.05 895618
2021-02-25 57.00 57.45 56.30 56.70 816645
2021-02-26 56.40 56.70 54.60 54.70 1511849
2021-03-01 55.45 56.98 55.35 56.45 939069
2021-03-02 56.25 57.53 55.95 57.15 1218985
2021-03-03 57.10 57.70 56.55 57.35 1062631
2021-03-04 57.50 57.95 55.70 56.35 1481061
2021-03-05 56.55 58.15 56.05 58.05 1078951
2021-03-08 58.30 59.90 57.95 58.80 1352268
2021-03-09 58.80 59.15 58.25 58.75 1752744
2021-03-10 58.75 60.10 58.20 59.65 1196919
2021-03-11 59.45 59.55 58.40 58.65 1201419
2021-03-12 59.05 59.20 58.50 58.85 824864
2021-03-15 58.25 58.85 57.95 58.80 1432137
2021-03-16 58.75 58.85 57.40 57.50 1434246
2021-03-17 57.65 58.40 57.13 58.20 1102540
2021-03-18 58.00 58.05 56.70 56.80 1488433
2021-03-19 56.40 57.55 51.65 56.50 7318706
2021-03-22 56.25 57.45 55.63 57.05 1531517
2021-03-23 56.80 57.90 56.40 56.85 1585446
2021-03-24 56.80 57.35 56.50 56.55 1211936
2021-03-25 56.75 58.25 56.20 57.90 1090140
2021-03-26 58.05 58.95 57.70 58.90 1034600
2021-03-29 58.40 59.40 58.23 59.00 1241629
2021-03-30 58.65 58.95 58.25 58.70 955014
2021-03-31 58.75 58.83 57.40 58.40 1471821
2021-04-01 58.40 58.40 56.80 58.30 1263234
2021-04-05 58.70 59.53 58.35 59.45 852600
2021-04-06 59.05 59.90 58.88 59.90 857243
2021-04-07 59.55 59.55 57.93 58.15 1166400
2021-04-08 57.75 58.35 57.65 57.85 728237
2021-04-09 58.45 58.75 57.90 58.65 664780
2021-04-12 58.80 59.15 58.36 58.60 744638
2021-04-13 58.35 59.15 58.05 58.90 1303528
2021-04-14 58.80 59.10 58.30 58.70 703572
2021-04-15 59.20 59.70 58.65 59.45 644014
2021-04-16 59.95 60.35 59.38 59.75 1329184
2021-04-19 59.85 59.88 58.78 59.30 743505
2021-04-20 59.40 59.60 58.93 59.30 816946
2021-04-21 59.25 60.03 59.15 59.70 845532
2021-04-22 59.40 59.60 58.20 58.25 1115019
2021-04-23 58.35 58.95 58.20 58.65 1096059
2021-04-26 58.95 59.25 58.55 58.70 797867
2021-04-27 58.40 58.50 57.95 58.35 897228
2021-04-28 58.60 59.23 58.40 58.45 759507
2021-04-29 59.05 59.55 58.65 59.45 974383
2021-04-30 59.40 59.40 58.30 58.75 2621730
2021-05-03 58.75 59.55 58.60 58.95 1543056
2021-05-04 59.30 62.50 59.30 62.15 2362160
2021-05-05 60.50 61.55 59.30 61.40 1144023
2021-05-06 61.65 62.55 61.35 62.45 1233286
2021-05-07 62.45 62.60 61.55 62.25 1039203
2021-05-10 62.85 63.80 62.25 62.25 1348597
2021-05-11 62.25 62.69 61.55 62.00 950053
2021-05-12 61.85 62.25 60.65 60.75 1095629
2021-05-13 60.60 62.30 60.35 61.90 1417613
2021-05-14 61.90 62.35 61.70 61.85 852867
2021-05-17 61.90 62.05 61.20 61.45 1105231
2021-05-18 61.20 61.70 60.85 60.95 867236
2021-05-19 60.65 60.75 59.65 60.05 977203
2021-05-20 59.75 60.43 59.73 59.95 1006704
2021-05-21 59.95 60.58 59.70 59.90 838636
2021-05-24 60.30 60.55 59.50 59.11 747156
2021-05-25 58.85 59.25 58.45 58.60 1351037
2021-05-26 58.30 59.00 58.30 58.90 1460597
2021-05-27 59.00 59.45 58.83 59.40 3169986
2021-05-28 59.20 59.35 58.60 59.00 1698609
2021-06-01 59.50 59.75 58.65 59.45 1071288
2021-06-02 59.70 59.85 59.05 59.30 976078
2021-06-03 59.10 59.70 58.85 59.70 1457178
2021-06-04 59.90 61.40 59.85 60.75 1919374
2021-06-07 60.75 60.85 60.05 60.50 1893688
2021-06-08 60.45 60.95 60.08 60.40 1022358
2021-06-09 60.40 60.83 59.90 60.35 1400747
2021-06-10 60.53 60.90 59.98 60.35 870538
2021-06-11 60.65 61.25 60.35 61.20 902690
2021-06-14 61.25 61.45 60.55 60.75 830286
2021-06-15 60.45 60.60 59.70 60.05 1361928
2021-06-16 60.25 60.37 59.05 59.10 846005
2021-06-17 59.00 59.25 57.25 57.70 939751
2021-06-18 57.50 57.65 56.40 56.80 2597759
2021-06-21 57.35 57.95 57.20 57.35 1068198
2021-06-22 57.50 58.08 57.15 57.70 737290
2021-06-23 58.05 58.20 57.40 57.45 1184185
2021-06-24 57.65 57.80 57.00 57.60 653932
2021-06-25 58.00 58.45 57.65 58.05 2240014
2021-06-28 58.25 58.40 57.40 57.75 808735
2021-06-29 57.65 58.00 57.20 57.30 849619
2021-06-30 57.05 57.58 56.65 57.30 1274697
2021-07-01 57.90 58.20 57.53 57.80 1075320
2021-07-02 57.65 57.75 57.05 57.70 769387
2021-07-06 57.50 57.70 56.28 57.20 976301
2021-07-07 57.00 58.10 56.93 57.75 1144669
2021-07-08 57.25 57.53 56.80 56.95 914620
2021-07-09 57.55 57.65 57.03 57.55 798592
2021-07-12 57.00 57.75 56.70 57.55 774956
2021-07-13 57.75 58.30 57.63 57.80 1436030
2021-07-14 58.00 58.25 57.35 57.70 928806
2021-07-15 57.80 58.35 57.50 57.85 819755
2021-07-16 57.95 57.95 57.05 57.20 768718
2021-07-19 56.70 56.95 55.75 56.25 1272197
2021-07-20 56.40 57.30 56.05 56.30 2193476
2021-07-21 56.75 56.85 56.23 56.80 2237222
2021-07-22 57.10 57.30 56.30 56.85 2014704
2021-07-23 57.15 57.15 55.85 56.50 1431207
2021-07-26 56.80 57.48 56.70 57.45 1255618
2021-07-27 57.45 57.90 56.50 57.65 914349
2021-07-28 57.95 58.25 57.50 57.90 1081780
2021-07-29 58.40 58.40 57.90 58.20 797747
2021-07-30 58.15 58.45 57.65 57.80 2074572
2021-08-02 58.00 58.65 57.55 57.60 860781
2021-08-03 57.80 58.45 57.20 58.35 868359
2021-08-04 58.05 58.45 57.63 58.00 658455
2021-08-05 58.40 58.85 58.35 58.40 979674
2021-08-06 58.65 59.08 58.43 58.65 637548
2021-08-09 58.50 59.13 58.35 59.10 989066
2021-08-10 58.85 60.10 58.85 59.75 858763
2021-08-11 60.00 60.90 59.75 60.90 828810
2021-08-12 60.50 60.65 59.85 60.25 723882
2021-08-13 60.25 60.80 60.05 60.75 462837
2021-08-16 60.75 61.35 60.20 61.10 1147071
2021-08-17 60.90 60.95 60.10 60.50 1031868
2021-08-18 59.55 61.49 59.55 60.70 1762535
2021-08-19 60.70 62.20 60.25 62.00 1303253
2021-08-20 62.25 64.30 61.25 63.95 2203319
2021-08-23 63.85 63.95 62.50 63.40 2155736
2021-08-24 63.00 63.15 62.23 63.10 1604744
2021-08-25 63.25 64.60 62.83 64.00 2135318
2021-08-26 63.95 64.25 63.05 63.25 1763110
2021-08-27 63.50 64.05 63.45 63.90 791517
2021-08-30 64.05 64.15 63.65 63.95 1056451
2021-08-31 64.05 64.35 63.70 64.25 1479748
2021-09-01 64.00 64.25 63.20 63.45 1283940
2021-09-02 63.60 63.80 63.00 63.75 935057
2021-09-03 63.85 64.00 63.28 62.81 925026
2021-09-07 61.50 62.15 61.05 61.10 1105818
2021-09-08 61.25 62.00 61.10 61.60 1057161
2021-09-09 61.70 61.88 60.60 60.65 1511735
2021-09-10 61.10 62.18 61.10 61.50 1429755
2021-09-13 62.00 62.05 61.18 61.50 980485
2021-09-14 61.70 61.88 61.30 61.60 1030032
2021-09-15 61.75 62.15 61.43 62.00 1219263
2021-09-16 61.70 61.88 60.65 60.65 1002456
2021-09-17 60.80 61.25 59.15 59.25 1977914
2021-09-20 58.75 59.35 58.25 58.90 1429200
2021-09-21 59.15 59.30 58.38 58.45 992374
2021-09-22 59.00 59.20 58.60 58.70 746521
2021-09-23 58.70 59.60 58.70 59.10 691157
2021-09-24 58.85 59.43 58.70 58.95 798147
2021-09-27 58.80 59.70 58.60 59.35 866671
2021-09-28 59.45 59.55 58.25 58.50 1105759
2021-09-29 58.60 59.05 58.55 58.65 528852
2021-09-30 58.95 59.04 57.85 57.95 1173544
2021-10-01 58.55 58.95 57.43 58.45 1069419
2021-10-04 58.20 58.85 57.83 58.15 1041731
2021-10-05 58.45 59.25 57.98 59.00 860834
2021-10-06 58.35 58.80 57.70 58.75 1258064
2021-10-07 59.05 59.75 58.90 59.20 658617
2021-10-08 58.90 59.18 58.45 58.55 824133
2021-10-11 58.60 59.08 58.05 58.10 507795
2021-10-12 58.05 58.50 57.83 58.20 696035
2021-10-13 58.45 58.50 57.53 58.35 720006
2021-10-14 58.70 59.75 58.48 59.55 760040
2021-10-15 59.85 60.48 59.35 59.75 1049578
2021-10-18 59.30 59.80 59.03 59.55 620912
2021-10-19 59.75 60.15 59.33 60.10 658492
2021-10-20 59.90 60.55 59.90 60.20 1250583
2021-10-21 60.25 60.38 59.60 60.15 874216
2021-10-22 60.35 61.13 60.25 60.80 534568
2021-10-25 60.85 61.10 60.30 60.40 882513
2021-10-26 60.35 60.58 59.85 60.05 1346575
2021-10-27 60.45 60.63 59.75 60.15 1339540
2021-10-28 60.20 60.85 60.03 60.75 1039801
2021-10-29 60.75 60.95 60.10 60.35 2156511
2021-11-01 60.65 61.10 59.58 59.70 1509156
2021-11-02 60.00 60.75 59.58 60.40 1754886
2021-11-03 61.15 62.45 60.55 61.50 1927441
2021-11-04 61.50 61.90 60.65 60.80 925282
2021-11-05 61.15 61.30 60.25 60.70 1175579
2021-11-08 60.45 61.05 60.05 61.00 933810
2021-11-09 60.90 61.80 60.80 61.55 864527
2021-11-10 61.90 62.28 61.35 61.70 1118523
2021-11-11 61.70 61.85 61.30 61.80 565732
2021-11-12 61.80 62.23 61.63 61.90 847663
2021-11-15 61.90 62.25 61.65 61.95 573818
2021-11-16 61.85 62.43 61.40 61.55 1393660
2021-11-17 61.25 61.50 59.88 60.75 1516652
2021-11-18 60.70 61.05 59.65 60.10 1012407
2021-11-19 60.20 60.63 59.45 59.50 893772
2021-11-22 59.65 60.15 59.60 59.20 1141878
2021-11-23 59.25 59.70 58.60 58.85 1241779
2021-11-24 58.50 58.65 58.18 58.30 831682
2021-11-26 56.90 58.15 56.90 57.70 1195815
2021-11-29 58.45 58.53 57.85 57.90 1572675
2021-11-30 57.65 57.80 56.50 56.60 2215311
2021-12-01 57.65 58.40 56.25 56.30 2095886
2021-12-02 56.55 57.90 56.55 57.40 1451263
2021-12-03 56.95 57.85 56.25 56.55 1804049
2021-12-06 57.40 58.25 57.23 57.85 1369068
2021-12-07 58.20 58.50 57.85 57.95 1236926
2021-12-08 58.05 58.45 57.60 58.10 1627114
2021-12-09 57.85 58.15 57.38 57.80 2439155
2021-12-10 58.15 58.35 57.65 58.00 758134
2021-12-13 57.80 58.55 57.73 58.35 1457393
2021-12-14 58.55 59.30 58.23 58.35 1347834
2021-12-15 59.95 60.10 58.70 59.75 1192727
2021-12-16 60.05 60.58 59.95 60.20 1217993
2021-12-17 60.35 60.45 58.85 58.95 2597496
2021-12-20 58.15 58.50 57.15 58.00 1246486
2021-12-21 58.55 59.10 58.25 58.70 1166411
2021-12-22 58.35 58.90 57.95 58.05 1006625
2021-12-23 58.10 58.70 58.10 58.30 1451448
2021-12-27 58.65 59.10 58.28 59.05 990359
2021-12-28 59.25 59.45 59.08 59.30 651293
2021-12-29 59.35 60.00 59.35 59.75 692296
2021-12-30 60.00 60.30 59.60 59.80 484745
2021-12-31 59.60 60.25 59.60 60.05 571991
2022-01-03 60.10 60.18 59.00 59.40 793272
2022-01-04 59.70 61.10 59.55 60.35 1243098
2022-01-05 60.80 61.65 60.45 60.45 1352582
2022-01-06 60.95 61.05 59.85 59.95 1052051
2022-01-07 59.95 60.93 59.65 60.60 938461
2022-01-10 60.90 61.00 60.10 60.75 1046540
2022-01-11 60.55 60.80 60.40 60.55 975132
2022-01-12 60.75 60.85 60.30 60.70 1188588
2022-01-13 60.85 61.40 60.83 61.40 1194655
2022-01-14 61.05 61.95 60.70 61.85 1671557
2022-01-18 61.75 61.90 60.80 61.40 1230994
2022-01-19 61.80 62.50 61.30 62.05 1127393
2022-01-20 62.25 62.35 60.55 60.65 1141625
2022-01-21 60.65 60.80 59.50 59.75 1400431
2022-01-24 59.00 59.85 58.35 59.60 2053449
2022-01-25 58.90 59.45 57.55 58.95 1664267
2022-01-26 59.40 60.00 58.30 58.80 1301438
2022-01-27 59.40 60.43 58.23 59.00 2026837
2022-01-28 58.55 59.75 58.00 59.70 1806311
2022-01-31 58.70 60.28 58.70 60.05 3355029
2022-02-01 60.10 61.20 60.05 61.00 1726629
2022-02-02 59.65 61.23 59.45 60.65 2264301
2022-02-03 60.10 60.35 58.60 58.80 1965921
2022-02-04 58.25 58.58 57.23 57.80 2024731
2022-02-07 58.10 58.20 57.35 57.45 1725148
2022-02-08 57.45 58.48 57.35 58.10 1474630
2022-02-09 58.60 59.05 58.50 58.90 1361637
2022-02-10 58.35 59.20 57.65 58.10 1159572
2022-02-11 58.15 58.75 57.65 57.95 1737053
2022-02-14 58.10 58.25 57.23 57.85 1444149
2022-02-15 58.60 59.45 58.60 59.05 1467326
2022-02-16 59.00 59.58 58.50 58.85 1346847
2022-02-17 58.75 59.45 58.75 58.95 1984776
2022-02-18 59.15 60.15 59.00 58.80 5551550
2022-02-22 59.10 59.20 57.93 58.50 2034265
2022-02-23 58.85 58.90 58.05 58.15 2027354
2022-02-24 57.05 57.70 56.00 57.40 2461853
2022-02-25 57.45 59.20 57.25 59.00 1962338
2022-02-28 57.70 58.50 57.35 58.15 2095819
2022-03-01 57.85 58.35 56.00 56.30 1945033
2022-03-02 56.30 57.40 56.20 57.10 1381350
2022-03-03 57.30 57.63 56.50 56.75 2212990
2022-03-04 56.00 56.55 55.50 56.45 1190244
2022-03-07 55.85 56.00 53.95 53.95 2228016
2022-03-08 54.15 56.20 53.32 54.70 2804197
2022-03-09 55.80 56.00 55.10 55.45 1315156
2022-03-10 54.60 55.20 53.70 54.50 1727446
2022-03-11 54.85 55.20 54.40 54.50 1626934
2022-03-14 55.25 57.70 55.10 56.45 2201336
2022-03-15 56.40 56.60 55.65 56.20 1411937
2022-03-16 56.45 57.55 56.03 57.30 1562983
2022-03-17 57.10 58.35 56.90 58.05 1394359
2022-03-18 58.20 58.45 57.13 58.35 3095526
2022-03-21 58.50 58.70 56.95 57.30 1334861
2022-03-22 57.65 58.08 57.05 57.25 1583415
2022-03-23 56.85 57.05 56.03 56.10 1090001
2022-03-24 56.10 56.50 55.75 56.40 815263
2022-03-25 56.20 57.18 56.20 56.70 1434338
2022-03-28 56.70 56.85 55.88 56.75 1618576
2022-03-29 57.40 58.05 56.93 57.85 1432061
2022-03-30 57.85 57.88 57.32 57.65 958561
2022-03-31 57.70 57.93 56.60 56.65 1531819
2022-04-01 57.25 57.70 56.70 57.70 1596186
2022-04-04 57.30 57.60 56.65 57.40 1130603
2022-04-05 57.45 58.10 57.13 57.40 988153
2022-04-06 56.95 57.70 56.73 57.50 1252269
2022-04-07 57.40 57.95 56.80 57.65 1208701
2022-04-08 57.95 58.95 57.55 58.60 1180185
2022-04-11 58.80 59.35 58.55 58.65 954018
2022-04-12 58.75 59.15 57.95 58.30 608492
2022-04-13 58.45 58.68 58.00 58.50 842407
2022-04-14 58.65 59.00 58.35 58.35 669042
2022-04-18 58.10 58.58 57.55 57.65 642257
2022-04-19 57.45 58.98 57.45 58.80 821498
2022-04-20 59.20 60.30 59.00 60.05 1388171
2022-04-21 60.40 60.59 59.50 59.65 1121986
2022-04-22 59.45 59.45 57.85 57.90 948827
2022-04-25 57.80 58.30 56.75 58.25 1624419
2022-04-26 58.10 58.55 57.45 58.05 4020790
2022-04-27 58.00 60.40 57.85 60.10 5627260
2022-04-28 60.15 61.00 58.98 60.70 2916023
2022-04-29 60.93 61.38 59.05 59.30 3533347
2022-05-02 59.30 59.75 57.60 58.50 2510477
2022-05-03 58.75 60.28 58.35 59.85 2273145
2022-05-04 63.35 65.88 61.85 65.60 5784741
2022-05-05 64.40 64.40 62.50 63.20 4510494
2022-05-06 63.15 64.60 62.45 64.05 3335090
2022-05-09 63.45 64.03 62.90 63.05 3490581
2022-05-10 63.65 63.88 62.00 62.80 3139304
2022-05-11 62.40 63.98 62.18 62.55 3847446
2022-05-12 62.50 63.30 62.10 62.85 2645523
2022-05-13 63.35 64.35 63.05 63.85 2552529
2022-05-16 63.55 65.05 63.50 64.70 2317554
2022-05-17 65.80 66.85 65.18 66.65 2708155
2022-05-18 66.05 66.05 63.35 63.65 2588419
2022-05-19 63.10 65.35 63.05 64.80 2812160
2022-05-20 65.40 65.60 63.40 64.65 3302819
2022-05-23 65.40 66.20 64.78 64.65 2552884
2022-05-24 64.45 64.90 63.43 64.80 2036526
2022-05-25 64.70 65.20 64.15 64.85 2025185
2022-05-26 65.30 66.20 65.20 65.50 2015797
2022-05-27 65.95 66.55 65.60 66.55 1706303
2022-05-31 65.85 66.30 65.03 65.50 7153817
2022-06-01 65.25 66.55 65.13 65.95 2301409
2022-06-02 66.40 67.30 65.73 67.25 1337513
2022-06-03 66.75 67.50 66.60 66.95 1449649
2022-06-06 67.25 68.03 66.88 67.45 1043148
2022-06-07 67.00 67.55 66.20 67.40 1946201
2022-06-08 66.60 67.03 66.45 66.75 1173126
2022-06-09 66.50 66.78 65.70 65.85 1988821
2022-06-10 64.65 64.80 63.21 63.80 1697857
2022-06-13 62.65 62.85 61.25 61.45 1873441
2022-06-14 61.50 61.90 60.00 60.45 2459902
2022-06-15 61.10 61.18 59.05 60.50 2485453
2022-06-16 59.30 59.75 58.13 58.55 2154441
2022-06-17 58.55 59.08 57.93 58.60 3384962
2022-06-21 59.20 59.80 58.93 59.60 1774689
2022-06-22 58.95 60.03 58.70 59.30 1515523
2022-06-23 59.30 59.75 58.73 59.70 1908806
2022-06-24 60.20 62.10 59.95 62.05 2598062
2022-06-27 61.90 62.40 61.60 61.85 2770269
2022-06-28 62.10 62.68 61.40 61.65 1791060
2022-06-29 62.35 63.15 61.70 62.75 2118306
2022-06-30 62.00 62.75 61.58 62.15 1795512
2022-07-01 61.80 62.75 60.83 62.65 1991126
2022-07-05 61.75 62.20 60.53 62.20 1456854
2022-07-06 62.35 63.30 61.60 63.25 2301135
2022-07-07 63.50 63.90 62.88 63.30 1599161
2022-07-08 63.40 63.50 62.00 62.20 1335281
2022-07-11 61.25 63.70 61.10 63.00 1963047
2022-07-12 62.70 63.10 62.10 62.30 1888197
2022-07-13 61.20 62.15 61.15 61.90 1304734
2022-07-14 60.75 62.00 60.60 61.95 1799571
2022-07-15 62.90 62.95 61.85 62.40 1333441
2022-07-18 62.75 62.80 61.28 61.65 1131919
2022-07-19 62.70 63.43 62.65 63.15 1253687
2022-07-20 62.90 62.93 61.60 62.40 2471138
2022-07-21 61.90 63.25 61.90 63.20 1750796
2022-07-22 63.40 63.75 62.85 63.00 1425547
2022-07-25 63.00 63.75 62.81 63.70 1113426
2022-07-26 63.65 64.55 63.20 64.50 1710453
2022-07-27 64.45 64.80 63.00 64.40 1906080
2022-07-28 64.80 65.25 63.50 65.20 2034423
2022-07-29 65.30 65.30 64.40 64.75 6630983
2022-08-01 64.65 66.10 64.50 65.20 1594621
2022-08-02 64.95 65.50 63.50 63.75 1464807
2022-08-03 64.10 64.10 62.95 63.60 1292508
2022-08-04 63.50 64.03 62.90 62.95 1585131
2022-08-05 62.25 62.40 60.80 61.35 1393785
2022-08-08 61.95 62.15 61.50 61.95 1082131
2022-08-09 62.05 62.40 61.58 62.00 1616320
2022-08-10 62.95 64.00 62.85 63.55 1275369
2022-08-11 63.90 64.05 63.03 63.15 1293474
2022-08-12 63.45 64.15 63.40 64.05 1012307
2022-08-15 63.55 65.35 63.50 65.15 2435168
2022-08-16 64.90 66.85 64.80 66.45 2461732
2022-08-17 65.95 65.95 64.75 65.05 1776486
2022-08-18 63.60 64.33 61.79 63.60 2208556
2022-08-19 63.40 63.40 62.05 62.40 1836148
2022-08-22 61.75 63.05 61.33 62.40 2233878
2022-08-23 62.90 63.58 62.45 62.90 1540936
2022-08-24 63.15 63.55 62.50 63.35 1881899
2022-08-25 63.75 64.90 63.40 64.60 2537530
2022-08-26 64.60 64.80 62.05 62.10 2879564
2022-08-29 61.83 61.85 61.10 61.30 1738413
2022-08-30 61.45 61.70 60.65 60.90 1187503
2022-08-31 61.25 61.25 59.80 60.05 2109134
2022-09-01 59.80 60.20 59.23 60.00 1387043
2022-09-02 60.85 61.38 59.95 60.10 1616451
2022-09-06 60.10 60.13 58.80 58.65 1934713
2022-09-07 58.90 60.50 58.85 60.50 1707694
2022-09-08 59.80 60.95 59.60 60.90 1362625
2022-09-09 61.25 61.55 60.50 61.45 1759285
2022-09-12 61.75 62.34 61.65 61.85 1732714
2022-09-13 60.80 60.90 59.50 59.70 1048551
2022-09-14 59.70 59.80 58.33 58.70 992028
2022-09-15 58.85 59.65 58.65 58.95 1282463
2022-09-16 58.40 58.45 57.55 58.30 2395630
2022-09-19 58.00 58.85 57.75 58.80 1298183
2022-09-20 57.95 58.15 56.60 57.20 1076411
2022-09-21 57.65 57.80 56.10 56.10 1332838
2022-09-22 55.95 56.20 55.38 55.75 1116871
2022-09-23 55.30 55.30 54.20 54.90 1513683
2022-09-26 54.90 55.15 53.45 54.00 1475083
2022-09-27 54.55 54.80 52.80 53.35 1480323
2022-09-28 53.65 54.75 53.55 54.50 1317299
2022-09-29 54.00 54.01 53.15 53.75 1119244
2022-09-30 53.95 54.50 53.60 53.65 1964723
2022-10-03 54.35 55.58 54.33 55.15 2198096
2022-10-04 55.55 56.60 55.20 56.40 1604539
2022-10-05 55.65 56.00 55.15 55.45 1553550
2022-10-06 55.30 55.75 54.75 55.35 1677741
2022-10-07 54.75 54.75 53.65 53.90 1022589
2022-10-10 54.30 54.68 53.98 54.45 996958
2022-10-11 54.05 54.60 53.45 53.90 1097543
2022-10-12 53.85 53.85 52.85 52.95 1961347
2022-10-13 52.50 55.80 52.10 55.30 2437827
2022-10-14 55.70 56.10 54.20 54.20 1490072
2022-10-17 55.20 55.40 54.80 54.95 1450485
2022-10-18 55.80 56.20 55.35 56.00 1271323
2022-10-19 55.70 55.90 54.95 55.30 1004041
2022-10-20 55.30 55.73 54.20 54.45 1289187
2022-10-21 54.65 56.55 54.38 56.50 1788801
2022-10-24 56.75 56.80 55.78 56.50 1463886
2022-10-25 56.10 57.45 55.68 57.35 1435218
2022-10-26 57.65 58.25 57.10 57.40 1311409
2022-10-27 57.65 58.55 57.65 57.70 1328988
2022-10-28 57.95 58.80 57.65 58.75 1478772
2022-10-31 58.30 58.30 57.60 57.90 3349386
2022-11-01 58.30 58.45 56.95 57.95 2102732
2022-11-02 56.50 56.50 54.15 54.20 2889543
2022-11-03 53.85 54.53 53.55 53.85 1969722
2022-11-04 55.05 55.85 54.65 55.80 1690643
2022-11-07 56.05 56.15 55.48 56.10 1193779
2022-11-08 56.50 56.70 55.58 56.10 1788436
2022-11-09 55.65 56.00 55.05 55.10 1249161
2022-11-10 57.05 58.18 56.65 58.10 1583264
2022-11-11 58.65 58.70 57.58 58.20 1450698
2022-11-14 58.35 60.00 58.30 58.95 1770580
2022-11-15 59.75 59.98 58.30 58.85 1619344
2022-11-16 58.95 59.30 58.35 58.45 1661191
2022-11-17 57.75 59.00 57.65 58.95 1555027
2022-11-18 59.70 59.95 58.80 59.10 1184147
2022-11-21 59.05 59.98 58.75 59.34 1552078
2022-11-22 59.65 60.05 59.60 59.95 1206453
2022-11-23 59.85 60.40 59.70 60.40 980285
2022-11-25 60.65 60.88 60.30 60.40 639726
2022-11-28 60.00 60.10 59.75 59.95 1968617
2022-11-29 60.00 60.95 59.95 60.55 988107
2022-11-30 60.45 61.95 59.43 61.75 2481690
2022-12-01 62.20 62.35 61.20 61.90 1250552
2022-12-02 61.25 62.63 61.10 62.50 1866152
2022-12-05 61.90 61.95 60.95 61.35 1213287
2022-12-06 61.40 61.40 60.35 60.75 1247121
2022-12-07 60.75 61.55 60.55 60.65 1195058
2022-12-08 60.85 62.25 60.85 62.15 1980497
2022-12-09 61.95 62.80 61.75 61.85 2101504
2022-12-12 62.00 62.40 61.55 62.40 1314176
2022-12-13 63.80 63.90 62.28 62.80 1805084
2022-12-14 62.75 63.45 61.70 62.40 1792412
2022-12-15 61.70 61.98 60.90 61.30 1445012
2022-12-16 61.05 61.15 59.68 60.40 2409419
2022-12-19 60.50 60.75 59.65 60.10 1006305
2022-12-20 60.15 60.55 59.75 60.25 1233107
2022-12-21 60.60 60.85 60.15 60.50 1245830
2022-12-22 60.30 60.40 58.70 59.90 1211313
2022-12-23 59.85 60.30 59.63 60.30 1017530
2022-12-27 60.45 60.60 60.13 60.40 902534
2022-12-28 60.70 60.90 59.50 59.55 829209
2022-12-29 59.90 60.38 59.80 60.10 963530
2022-12-30 59.80 60.03 59.15 59.55 962271
2023-01-03 59.55 59.90 59.08 59.60 1878234
2023-01-04 60.05 60.60 59.45 60.15 1647029
2023-01-05 59.65 60.00 59.25 59.60 1146356
2023-01-06 60.10 61.03 59.90 61.00 1002924
2023-01-09 61.40 61.85 60.95 61.00 1412989
2023-01-10 61.05 61.10 60.05 60.60 1451260
2023-01-11 60.90 61.03 60.15 60.90 1168912
2023-01-12 61.15 61.35 60.63 61.00 1210467
2023-01-13 60.55 60.70 60.05 60.65 1154999
2023-01-17 61.15 61.55 60.60 60.75 1420645
2023-01-18 61.00 61.00 59.33 59.40 1430925
2023-01-19 59.25 59.30 58.35 58.75 1486867
2023-01-20 59.10 59.45 58.41 59.40 1220076
2023-01-23 59.45 60.43 59.35 60.00 1139317
2023-01-24 59.05 59.80 57.91 58.70 1561598
2023-01-25 58.35 59.10 58.23 58.90 1429967
2023-01-26 59.15 59.38 58.48 59.15 903711
2023-01-27 59.30 60.00 59.20 59.75 1465621
2023-01-30 59.25 59.68 58.85 58.90 1375729
2023-01-31 59.15 60.48 59.01 60.30 3140643
2023-02-01 59.80 60.85 59.22 60.35 1930620
2023-02-02 60.75 61.25 60.25 61.00 2413941
2023-02-03 60.50 60.95 60.00 60.15 1665251
2023-02-06 59.90 60.00 59.40 59.65 1740315
2023-02-07 59.40 59.65 58.55 59.45 1475582
2023-02-08 57.70 57.75 55.90 56.30 2477166
2023-02-09 56.75 57.25 55.58 56.10 1810223
2023-02-10 56.05 56.70 55.53 56.65 1187598
2023-02-13 56.70 57.38 56.50 57.25 1444114
2023-02-14 57.00 57.45 56.53 57.00 1913120
2023-02-15 56.75 57.55 56.55 57.55 1420118
2023-02-16 56.85 57.55 56.75 57.05 1620240
2023-02-17 56.95 57.20 56.65 57.10 4679691
2023-02-21 57.00 57.00 55.35 55.40 1229425
2023-02-22 55.50 56.10 55.35 55.70 1815827
2023-02-23 55.75 56.63 55.70 56.50 2163191
2023-02-24 55.95 56.85 55.55 56.40 2602442
2023-02-27 57.10 57.55 56.55 56.04 1565131
2023-02-28 55.85 56.30 55.70 55.70 1661721
2023-03-01 55.30 56.30 55.18 55.75 1158073
2023-03-02 55.50 56.25 55.50 56.05 1294982
2023-03-03 56.55 56.64 55.80 56.15 1471069
2023-03-06 56.05 56.05 55.08 55.25 1626161
2023-03-07 55.35 55.50 54.60 54.60 1488264
2023-03-08 54.55 55.00 54.36 54.75 1072183
2023-03-09 54.95 55.30 54.23 54.25 1656391
2023-03-10 54.20 54.75 53.70 53.70 1895093
2023-03-13 53.60 54.73 53.40 53.75 2204730
2023-03-14 54.45 54.80 53.91 54.45 1830127
2023-03-15 53.55 53.95 53.25 53.70 2068648
2023-03-16 53.30 54.03 52.90 53.95 1125261
2023-03-17 53.75 53.85 52.90 53.50 4879619
2023-03-20 53.90 54.83 53.85 54.60 1267620
2023-03-21 55.15 55.30 54.65 54.95 961649
2023-03-22 55.05 55.30 54.00 54.05 1171875
2023-03-23 54.10 54.95 53.93 54.20 1245007
2023-03-24 54.00 54.85 53.70 54.65 1228306
2023-03-27 54.85 55.18 54.60 54.85 1048928
2023-03-28 54.90 55.33 54.75 55.15 746745
2023-03-29 55.70 55.85 55.25 55.55 1549811
2023-03-30 55.85 55.95 55.40 55.70 948821
2023-03-31 56.05 56.95 55.90 56.90 1395372
2023-04-03 56.35 56.95 56.13 56.50 1748354
2023-04-04 56.60 56.75 55.85 56.10 1549247
2023-04-05 55.95 56.60 55.80 56.55 1958450
2023-04-06 56.55 56.60 55.90 56.25 1879668
2023-04-10 55.80 55.83 55.05 55.45 1462922
2023-04-11 55.70 55.85 54.80 54.95 2500558
2023-04-12 54.95 55.58 54.95 55.10 1156768
2023-04-13 55.15 56.10 55.08 55.95 1131404
2023-04-14 55.75 56.00 55.10 55.50 925057
2023-04-17 55.70 55.80 55.15 55.50 1022138
2023-04-18 55.45 55.88 55.40 55.80 1064214
2023-04-19 55.75 55.85 55.35 55.40 1637975
2023-04-20 55.30 55.40 55.00 55.10 1653011
2023-04-21 55.30 55.53 54.80 55.30 1129861
2023-04-24 55.50 55.58 55.10 55.35 1195127
2023-04-25 54.80 55.05 54.05 54.10 1197757
2023-04-26 53.70 54.30 53.40 53.60 1448494
2023-04-27 53.70 54.65 53.21 54.60 1563956
2023-04-28 54.55 55.00 54.40 54.85 2466359
2023-05-01 55.00 55.45 54.85 55.30 1396404
2023-05-02 55.00 55.20 53.95 54.60 1739031
2023-05-03 51.05 51.20 48.95 50.05 5057091
2023-05-04 49.90 52.20 49.90 51.05 2120469
2023-05-05 51.35 52.40 51.30 52.10 2033231
2023-05-08 52.45 52.65 52.05 52.30 1233038
2023-05-09 51.95 52.00 51.53 51.55 1256217
2023-05-10 51.90 52.08 51.35 51.95 1660976
2023-05-11 51.70 51.93 51.35 51.80 1180431
2023-05-12 52.10 52.25 51.20 51.50 1073097
2023-05-15 51.65 51.85 51.30 51.80 1274413
2023-05-16 51.50 51.55 51.05 51.10 1428415
2023-05-17 51.15 51.40 50.60 51.25 1486872
2023-05-18 51.05 51.20 50.65 51.10 952985
2023-05-19 51.45 51.63 51.00 51.15 937176
2023-05-22 51.10 51.55 50.90 50.74 1548100
2023-05-23 50.65 51.15 50.35 50.60 1691004
2023-05-24 50.30 50.30 49.58 49.70 1509951
2023-05-25 49.40 49.65 48.80 49.05 1367639
2023-05-26 49.35 49.55 48.81 48.95 1314268
2023-05-30 49.05 49.20 48.55 48.70 1587292
2023-05-31 48.65 48.85 48.03 48.20 3117321
2023-06-01 48.45 48.85 48.05 48.60 1965054
2023-06-02 49.20 50.00 49.18 49.85 1762079
2023-06-05 50.10 50.85 47.65 49.85 2945890
2023-06-06 50.00 50.58 49.75 50.00 2071857
2023-06-07 50.15 50.70 49.85 50.55 1387034
2023-06-08 50.70 50.70 49.80 50.40 1311091
2023-06-09 50.45 50.45 49.80 50.05 888233
2023-06-12 50.00 50.40 49.80 50.15 1026236
2023-06-13 50.20 51.00 50.10 50.80 1298453
2023-06-14 51.20 51.65 50.75 50.80 1230525
2023-06-15 50.90 51.60 50.81 51.40 1341386
2023-06-16 51.50 51.95 51.35 51.75 3886867
2023-06-20 51.30 51.60 50.90 50.95 1474584
2023-06-21 50.95 51.00 50.48 50.75 1425645
2023-06-22 50.65 50.65 49.73 50.35 921987
2023-06-23 49.80 49.95 49.25 49.35 1711061
2023-06-26 49.60 50.00 49.30 49.80 1007682
2023-06-27 49.85 50.55 49.53 50.35 1028671
2023-06-28 50.15 50.20 48.80 49.05 1294050
2023-06-29 48.75 49.55 48.35 49.50 1051955
2023-06-30 49.55 50.05 49.18 49.90 1204582
2023-07-03 49.75 50.70 49.68 50.40 692533
2023-07-05 49.38 49.58 48.55 48.80 1789791
2023-07-06 48.60 49.30 48.20 49.15 1956929
2023-07-07 49.15 50.25 49.00 49.70 1959094
2023-07-10 47.90 48.70 47.00 48.55 2012606
2023-07-11 48.90 49.35 48.70 49.35 1009244
2023-07-12 49.85 49.88 49.30 49.45 1268991
2023-07-13 49.45 50.10 49.40 49.90 1094653
2023-07-14 49.85 49.95 49.20 49.65 1116692
2023-07-17 49.60 49.65 48.95 49.40 823866
2023-07-18 49.23 49.90 48.75 49.75 1140661
2023-07-19 49.65 50.08 49.55 49.90 1105941
2023-07-20 50.00 50.13 49.50 49.75 1300495
2023-07-21 50.00 50.25 49.45 50.10 924880
2023-07-24 50.25 50.60 50.10 50.55 761772
2023-07-25 50.75 51.10 50.35 50.90 1415178
2023-07-26 50.65 51.03 50.25 50.75 1167510
2023-07-27 51.05 51.55 50.85 50.90 1285291
2023-07-28 51.55 51.65 51.00 51.10 1245413
2023-07-31 51.30 51.75 51.15 51.30 3399310
2023-08-01 50.95 51.05 50.00 50.05 1778543
2023-08-02 49.55 49.60 48.80 49.25 1858196
2023-08-03 49.20 49.50 48.75 48.85 2770296
2023-08-04 49.05 49.93 48.88 49.25 1629519
2023-08-07 49.25 49.55 49.05 49.55 1146254
2023-08-08 48.75 48.88 48.10 48.55 1485438
2023-08-09 48.85 49.03 48.30 48.50 1340270
2023-08-10 48.65 49.10 48.45 48.60 1446002
2023-08-11 48.58 48.63 48.15 48.45 1005044
2023-08-14 48.30 48.40 47.90 48.25 1151629
2023-08-15 47.85 47.95 47.30 47.40 1016623
2023-08-16 47.20 47.45 46.95 47.05 1399288
2023-08-17 46.30 48.85 46.25 47.85 2648437
2023-08-18 47.95 48.38 47.50 47.85 1596553
2023-08-21 47.75 47.78 47.05 47.25 1211165
2023-08-22 47.35 47.35 46.40 46.55 1109156
2023-08-23 46.65 47.10 46.60 46.85 1082064
2023-08-24 46.65 47.55 46.58 47.00 1053101
2023-08-25 47.10 47.40 46.90 47.10 1011048
2023-08-28 47.60 48.05 47.35 47.65 1197854
2023-08-29 47.95 48.60 47.95 48.55 1251808
2023-08-30 48.85 49.15 48.56 48.75 1279238
2023-08-31 48.85 49.15 48.55 48.70 1670522
2023-09-01 48.90 49.10 48.63 48.90 943853
2023-09-05 48.60 48.60 47.35 46.79 1493510
2023-09-06 46.65 47.15 46.30 46.40 1339389
2023-09-07 46.25 46.70 45.65 45.75 2360593
2023-09-08 46.05 46.35 46.00 46.25 1161416
2023-09-11 46.85 47.45 46.85 47.15 1528718
2023-09-12 47.35 47.53 47.00 47.20 962381
2023-09-13 47.10 47.10 45.80 46.05 1670375
2023-09-14 46.80 47.65 46.80 47.65 1265290
2023-09-15 47.60 47.65 46.60 46.75 3055730
2023-09-18 46.60 46.75 46.20 46.40 968777
2023-09-19 46.45 46.60 45.63 45.95 859860
2023-09-20 46.00 46.95 45.95 46.30 1025537
2023-09-21 45.95 46.20 45.50 45.55 1188069
2023-09-22 45.70 45.95 45.15 45.25 1122005
2023-09-25 45.15 46.10 45.15 45.95 1180358
2023-09-26 45.85 46.13 45.50 45.50 1558387
2023-09-27 45.65 45.80 44.70 45.15 1312463
2023-09-28 45.50 45.93 45.13 45.85 1393330
2023-09-29 46.15 46.25 45.50 45.80 1318175
2023-10-02 45.40 45.55 45.00 45.30 1377428
2023-10-03 44.75 45.25 44.55 44.65 1335907
2023-10-04 45.05 45.35 44.73 45.25 1703459
2023-10-05 45.05 45.45 44.55 44.65 1385708
2023-10-06 44.50 44.70 43.85 44.25 1409582
2023-10-09 44.35 45.00 44.28 44.90 1090952
2023-10-10 45.30 45.35 44.85 44.95 1294373
2023-10-11 45.25 45.50 44.50 44.75 1077908
2023-10-12 44.80 44.88 43.25 43.45 1712138
2023-10-13 43.55 43.65 43.08 43.55 1172084
2023-10-16 44.00 44.63 43.50 44.45 1427110
2023-10-17 44.00 44.60 43.90 44.25 1689195
2023-10-18 44.00 44.10 43.25 43.30 2003510
2023-10-19 43.25 43.75 43.00 43.10 1489673
2023-10-20 43.05 43.35 42.55 42.55 1411030
2023-10-23 42.50 42.80 42.25 42.25 1583979
2023-10-24 42.70 43.28 42.60 43.15 1242459
2023-10-25 42.90 43.10 42.53 42.80 1420998
2023-10-26 42.70 43.59 42.65 43.40 2051804
2023-10-27 43.65 43.85 43.23 43.30 1420361
2023-10-30 43.80 44.55 43.50 44.30 2403019
2023-10-31 44.45 44.75 44.10 44.45 2329979
2023-11-01 44.90 45.38 42.95 43.55 3201082
2023-11-02 44.05 44.80 43.55 44.05 2368707
2023-11-03 44.70 45.60 44.45 45.55 3517792
2023-11-06 45.45 45.58 45.05 45.30 1574300
2023-11-07 45.40 45.50 44.90 45.25 1354817
2023-11-08 45.25 45.45 45.15 45.35 1074673
2023-11-09 45.60 45.70 44.80 44.95 1694833
2023-11-10 45.05 45.40 44.70 45.35 996312
2023-11-13 45.20 45.35 44.60 44.75 1402255
2023-11-14 45.35 46.35 45.35 46.30 1817394
2023-11-15 46.50 46.85 46.35 46.75 1404949
2023-11-16 46.55 46.75 46.25 46.40 1656540
2023-11-17 46.65 47.05 46.40 46.85 1522487
2023-11-20 46.70 46.95 45.98 46.23 1615748
2023-11-21 46.35 46.45 46.00 46.20 1231019
2023-11-22 46.25 46.65 46.08 46.40 820085
2023-11-24 46.55 46.80 46.40 46.80 513191
2023-11-27 46.45 46.85 46.03 46.75 1503471
2023-11-28 46.90 47.05 46.40 46.50 1336231
2023-11-29 46.60 47.55 46.60 47.45 1322894
2023-11-30 47.50 47.60 47.10 47.40 2552764
2023-12-01 47.30 47.90 46.75 47.80 1358192
2023-12-04 47.40 47.88 47.28 47.40 2158191
2023-12-05 47.15 47.15 46.25 46.85 2020531
2023-12-06 47.25 47.50 46.85 47.05 1519454
2023-12-07 47.25 48.30 46.98 48.20 2007605
2023-12-08 48.25 48.85 48.10 48.25 1693803
2023-12-11 48.05 48.25 47.63 47.85 1215092
2023-12-12 47.65 47.76 46.78 47.20 1339882
2023-12-13 47.10 48.70 46.98 48.70 1564174
2023-12-14 49.05 49.89 48.45 48.55 3735779
2023-12-15 48.40 48.70 47.65 48.00 4406432
2023-12-18 48.35 48.70 48.15 48.40 1297581
2023-12-19 48.70 49.05 48.53 48.70 1132300
2023-12-20 48.75 48.95 48.05 48.10 1490936
2023-12-21 48.40 48.60 47.90 48.55 1054835
2023-12-22 48.55 48.90 48.30 48.40 1169251
2023-12-26 48.30 48.60 48.05 48.40 909497
2023-12-27 49.00 49.00 48.35 48.60 1496487
2023-12-28 48.60 48.75 48.30 48.55 940424
2023-12-29 48.40 48.65 48.05 48.20 1154926
2024-01-02 48.20 49.63 48.05 48.75 2087786
2024-01-03 48.25 48.40 47.70 48.00 1403024
2024-01-04 47.80 48.35 47.53 48.20 1771227
2024-01-05 47.90 48.70 47.70 48.70 2787270
2024-01-08 48.35 49.10 48.30 49.05 1705857
2024-01-09 48.70 48.90 48.50 48.85 1313007
2024-01-10 48.55 48.90 48.45 48.80 1229091
2024-01-11 48.80 49.43 48.33 49.20 2443461
2024-01-12 49.55 49.60 48.65 48.75 1453203
2024-01-16 48.25 48.25 47.43 47.90 1571695
2024-01-17 47.50 47.85 47.20 47.30 1103230
2024-01-18 47.30 47.40 46.90 47.25 904749
2024-01-19 47.25 47.50 46.80 47.35 1379238
2024-01-22 47.35 47.50 47.00 47.30 1376786
2024-01-23 47.60 47.78 47.20 47.35 1222150
2024-01-24 47.25 47.40 46.50 46.55 1801816
2024-01-25 47.20 47.50 47.00 47.35 1305728
2024-01-26 47.60 47.90 47.40 47.70 1286147
2024-01-29 47.65 48.00 47.38 47.90 1339194
2024-01-30 47.65 48.18 47.45 47.80 1502012
2024-01-31 47.95 48.18 46.96 47.15 3169134
2024-02-01 47.35 47.45 46.40 47.30 1926382
2024-02-02 46.95 47.05 46.40 46.95 2133002
2024-02-05 46.60 46.78 45.90 46.10 4210185
2024-02-06 46.10 46.55 45.78 45.90 3189917
2024-02-07 46.75 47.80 46.40 46.90 3050555
2024-02-08 46.85 46.88 44.35 45.80 2590214
2024-02-09 45.55 45.70 44.98 45.50 1611385
2024-02-12 45.60 46.15 45.45 45.90 1623116
2024-02-13 45.30 45.33 43.90 44.40 2557231
2024-02-14 44.50 44.85 44.30 44.75 1632246
2024-02-15 44.90 45.10 44.65 44.95 1597291
2024-02-16 44.75 45.40 44.63 45.20 1937303
2024-02-20 44.95 45.95 44.88 45.60 2210471
2024-02-21 45.90 46.10 45.48 46.05 1679603
2024-02-22 45.90 46.40 45.50 46.30 1630229
2024-02-23 46.40 46.55 46.08 46.35 1330921
2024-02-26 46.25 46.30 45.58 45.08 1646514
2024-02-27 45.35 45.65 44.60 44.75 2018365
2024-02-28 44.45 44.90 44.25 44.35 1607103
2024-02-29 44.85 45.80 44.83 45.30 3244061
2024-03-01 45.25 45.55 44.90 45.45 1402174
2024-03-04 45.95 46.70 45.80 45.85 2510817
2024-03-05 45.80 46.35 45.68 45.85 1435556
2024-03-06 46.10 46.20 45.45 46.00 1323971
2024-03-07 46.50 47.15 46.30 47.10 1934974
2024-03-08 47.10 47.35 46.70 46.80 1600370
2024-03-11 46.80 47.63 46.80 47.35 1256439
2024-03-12 47.50 47.70 46.95 47.45 1261496
2024-03-13 47.65 47.75 47.30 47.60 1086232
2024-03-14 47.35 47.75 46.60 47.15 2247447
2024-03-15 46.80 47.55 46.80 47.40 5703257
2024-03-18 47.30 47.75 47.10 47.10 1471780
2024-03-19 47.10 47.55 46.83 46.90 1412167
2024-03-20 45.65 46.85 45.15 45.75 2023907
2024-03-21 46.10 46.50 45.85 46.40 945522
2024-03-22 46.45 46.70 46.10 46.15 1157559
2024-03-25 45.70 46.65 45.70 46.45 1134994
2024-03-26 46.50 46.60 45.95 45.95 1242264
2024-03-27 46.10 47.40 46.05 47.40 1658393
2024-03-28 47.45 47.80 47.40 47.55 1288176
2024-04-01 47.75 47.80 47.00 47.25 1043962
2024-04-02 46.90 47.00 46.13 46.55 1413950
2024-04-03 46.35 46.50 45.80 45.90 1790288
2024-04-04 46.25 46.95 45.70 45.85 1932287
2024-04-05 45.70 46.10 45.43 46.05 802184
2024-04-08 46.25 46.30 45.65 45.75 1314412
2024-04-09 46.10 46.90 45.80 46.90 1383077
2024-04-10 46.05 46.35 45.30 45.55 1520831
2024-04-11 45.65 45.90 45.30 45.35 1016973
2024-04-12 45.05 45.35 44.50 44.55 1210593
2024-04-15 45.10 45.40 44.55 44.70 1549797
2024-04-16 44.55 44.68 44.00 44.15 1364871
2024-04-17 44.50 44.65 44.10 44.15 946302
2024-04-18 44.30 44.55 44.10 44.50 1166426
2024-04-19 44.45 45.15 44.45 44.85 1287524
2024-04-22 44.95 45.40 44.60 45.15 1073018
2024-04-23 45.05 45.30 44.65 44.90 1123181
2024-04-24 44.80 45.30 44.60 45.30 1160468
2024-04-25 45.10 45.48 44.65 44.75 1081715
2024-04-26 44.95 45.40 44.80 44.85 1146591
2024-04-29 45.10 45.85 44.98 45.25 1693284
2024-04-30 44.80 45.30 44.50 44.70 3141478
2024-05-01 47.80 49.78 46.50 49.00 5166175
2024-05-02 49.85 50.10 48.90 49.35 2345029
2024-05-03 49.95 50.10 49.35 50.05 1353795
2024-05-06 50.30 50.55 49.85 50.45 1264263
2024-05-07 50.65 50.90 50.40 50.60 1431121
2024-05-08 50.40 51.20 50.30 51.10 1635016
2024-05-09 50.95 51.60 50.78 51.60 1247920
2024-05-10 51.75 52.05 51.65 51.80 1144574
2024-05-13 52.00 52.55 51.75 51.85 1389951
2024-05-14 52.20 52.30 51.78 52.15 1131553
2024-05-15 52.45 52.45 51.35 51.70 1743608
2024-05-16 51.70 51.95 51.40 51.80 1423766
2024-05-17 52.00 52.00 51.10 51.35 2080463
2024-05-20 51.10 51.30 50.25 49.73 1458632
2024-05-21 49.80 50.43 49.60 50.35 1327686
2024-05-22 50.05 50.55 49.95 50.35 1193417
2024-05-23 50.05 50.45 49.33 49.40 1424807
2024-05-24 49.70 49.85 49.18 49.70 1188721
2024-05-28 49.50 49.70 49.10 49.15 1352438
2024-05-29 48.88 48.88 48.23 48.65 1330707
2024-05-30 48.80 49.55 48.70 49.40 1797824
2024-05-31 49.40 50.85 49.40 50.85 7844977
2024-06-03 50.70 51.78 50.48 51.05 3550939
2024-06-04 50.75 51.30 50.65 50.90 1711003
2024-06-05 50.85 51.20 50.55 51.05 1687295
2024-06-06 51.00 51.10 50.70 50.80 1104830
2024-06-07 50.50 50.70 50.00 50.05 1138443
2024-06-10 49.90 50.05 49.38 49.55 1161147
2024-06-11 49.55 49.95 49.20 49.90 1229784
2024-06-12 50.45 50.72 49.88 50.25 1132543
2024-06-13 50.05 50.25 49.53 50.20 946752
2024-06-14 49.85 50.33 49.70 49.80 1073268
2024-06-17 49.70 49.85 49.18 49.80 1039613
2024-06-18 49.90 50.30 49.80 49.85 889395
2024-06-20 49.80 49.83 49.25 49.40 1423298
2024-06-21 49.45 49.83 49.35 49.75 2726299
2024-06-24 49.55 50.15 49.30 50.05 1590322
2024-06-25 49.95 50.10 49.35 49.40 989708
2024-06-26 49.10 49.50 49.10 49.20 1055042
2024-06-27 49.20 49.45 48.75 49.05 1207775
2024-06-28 49.10 49.50 48.55 48.90 2721504
2024-07-01 48.95 49.20 47.92 48.00 1410433
2024-07-02 47.85 48.15 47.30 47.90 1526939
2024-07-03 48.10 48.60 47.93 48.10 928710
2024-07-05 47.95 48.15 47.20 47.50 3394209
2024-07-08 47.90 48.30 47.65 48.15 1838106
2024-07-09 47.90 48.30 47.55 47.80 1403349
2024-07-10 48.25 48.78 48.05 48.75 2122798
2024-07-11 49.30 49.65 48.88 49.05 1738457
2024-07-12 49.40 49.70 49.00 49.55 1869053
2024-07-15 49.65 49.65 49.15 49.20 1438933
2024-07-16 49.25 50.50 49.08 50.35 1556625
2024-07-17 50.70 51.88 50.65 51.65 1945106
2024-07-18 51.50 52.43 51.20 51.60 1899868
2024-07-19 51.50 51.63 50.30 50.55 6006580
2024-07-22 50.40 50.85 50.10 50.75 2528520
2024-07-23 50.95 51.00 50.25 50.35 2039044
2024-07-24 50.60 50.93 50.25 50.40 1797750
2024-07-25 50.10 51.00 49.90 50.75 2183788
2024-07-26 51.25 52.00 51.00 51.90 2482359
2024-07-29 51.90 52.30 51.40 52.10 3217978
2024-07-30 52.05 52.65 51.83 52.40 3207704
2024-07-31 52.40 53.10 52.08 52.65 4707017
2024-08-01 52.65 53.00 52.23 52.50 3593655
2024-08-02 52.40 52.75 51.50 52.60 2655119
2024-08-05 51.95 52.35 50.70 51.45 3779453
2024-08-06 51.40 52.95 51.40 52.45 2273828
2024-08-07 52.60 53.20 51.95 51.95 1787934
2024-08-08 52.25 53.05 52.25 53.05 2565419
2024-08-09 53.05 53.25 52.50 52.80 1704155
2024-08-12 52.85 53.10 52.45 52.50 1448836
2024-08-13 53.15 53.70 52.78 53.50 2014034
2024-08-14 53.60 53.75 53.20 53.30 1624970
2024-08-15 53.45 54.55 53.40 54.25 3489687
2024-08-16 51.60 52.40 50.45 52.25 5008794
2024-08-19 52.35 53.13 52.35 53.10 2025182
2024-08-20 53.20 54.00 53.10 53.95 1726487
2024-08-21 53.95 54.80 53.90 54.65 1250559
2024-08-22 54.75 54.90 54.40 54.65 1359352
2024-08-23 54.55 55.55 54.55 55.50 1263554
2024-08-26 55.65 56.15 55.60 55.85 903946
2024-08-27 55.80 56.05 55.50 55.80 887471
2024-08-28 56.10 56.50 55.95 56.20 938210
2024-08-29 56.40 56.65 55.90 56.55 914702
2024-08-30 56.50 57.25 56.45 57.20 1883963
2024-09-03 56.90 57.15 56.38 56.55 1619478
2024-09-04 56.45 56.95 56.38 56.65 1094421
2024-09-05 56.90 57.03 55.93 55.48 1398252
2024-09-06 55.30 55.80 55.18 55.40 1540660
2024-09-09 55.60 55.90 55.30 55.50 1831516
2024-09-10 55.55 55.80 55.05 55.15 1413709
2024-09-11 55.05 55.15 54.05 54.50 2644899
2024-09-12 54.50 54.90 54.05 54.40 2813010
2024-09-13 54.50 55.15 54.50 54.95 1320780
2024-09-16 55.25 55.89 55.20 55.60 1188848
2024-09-17 55.55 55.85 54.75 54.95 1626312
2024-09-18 55.00 55.73 54.45 55.05 1302457
2024-09-19 55.60 55.70 55.00 55.55 1259155
2024-09-20 55.20 55.40 54.35 54.50 3274079
2024-09-23 54.70 55.50 54.18 55.40 1942851
2024-09-24 55.50 56.13 55.40 55.95 1338632
2024-09-25 56.00 56.05 55.38 55.40 1266362
2024-09-26 55.80 56.90 55.80 56.75 1687318
2024-09-27 56.90 57.40 56.57 56.75 1433600
2024-09-30 56.80 56.83 56.27 56.65 1593575
2024-10-01 56.90 57.20 56.45 56.60 1380377
2024-10-02 56.40 56.70 56.00 56.15 2045888
2024-10-03 55.70 56.33 55.40 55.75 1045953
2024-10-04 55.65 56.00 55.35 56.00 1325180
2024-10-07 55.65 55.95 55.36 55.55 949342
2024-10-08 55.25 55.75 54.88 55.40 1045293
2024-10-09 55.25 55.75 55.10 55.25 945267
2024-10-10 55.25 55.78 55.10 55.50 1199946
2024-10-11 55.75 56.05 55.63 55.95 1075266
2024-10-14 55.95 56.80 55.78 56.70 794647
2024-10-15 56.65 57.30 56.65 56.85 1426301
2024-10-16 56.60 56.90 56.33 56.50 774663
2024-10-17 56.65 56.70 56.10 56.25 1143693
2024-10-18 56.60 56.65 55.80 56.20 1781762
2024-10-21 55.95 56.18 55.55 55.60 746089
2024-10-22 55.30 55.40 54.60 54.95 1075961
2024-10-23 55.05 55.53 54.95 55.20 1317406
2024-10-24 55.10 55.35 54.60 55.35 1041008
2024-10-25 55.05 55.35 54.90 55.00 1113600
2024-10-28 55.35 55.70 55.10 55.40 1111492
2024-10-29 55.00 55.15 54.50 54.65 1060413
2024-10-30 54.40 55.45 54.40 55.30 1350686
2024-10-31 55.55 56.20 55.40 55.65 2779699
2024-11-01 52.30 53.15 50.80 51.30 3562289
2024-11-04 51.45 51.95 50.65 51.00 1993020
2024-11-05 51.15 51.30 50.75 51.30 1747646
2024-11-06 52.35 52.35 50.93 51.00 2058858
2024-11-07 51.15 51.55 50.95 51.05 1493285
2024-11-08 51.15 51.48 50.95 51.10 1116099
2024-11-11 51.55 51.95 51.33 51.55 1256969
2024-11-12 51.40 51.60 50.80 50.95 1219617
2024-11-13 51.05 51.05 50.28 50.55 1636457
2024-11-14 50.30 51.25 50.10 50.90 1906907
2024-11-15 51.00 51.53 50.95 51.10 2105313
2024-11-18 51.20 51.40 50.70 50.75 1439324
2024-11-19 51.20 52.20 47.00 49.45 8973524
2024-11-20 50.85 51.85 50.50 51.06 9139728
2024-11-21 52.38 52.48 51.20 52.35 5616763
2024-11-22 52.25 52.55 51.95 52.45 3049956
2024-11-25 52.95 53.40 52.35 52.40 4071751
2024-11-26 52.65 52.70 51.40 51.95 3193892
2024-11-27 52.90 53.35 52.25 52.50 3872787
2024-11-29 53.50 53.53 52.75 53.20 3584004
2024-12-02 53.10 53.18 52.30 52.85 5286694
2024-12-03 52.60 53.10 52.60 52.80 2170679
2024-12-04 52.55 52.55 51.65 52.35 3677387
2024-12-05 52.05 52.05 50.70 51.20 3114928
2024-12-06 51.30 51.63 50.60 50.90 2196568
2024-12-09 51.25 51.50 50.90 51.00 2443104
2024-12-10 50.80 52.35 50.00 50.65 3789548
2024-12-11 51.30 51.33 49.95 50.10 2424775
2024-12-12 50.15 50.55 49.85 49.95 3003430
2024-12-13 49.78 49.85 49.25 49.50 2062551
2024-12-16 49.60 49.68 49.20 49.20 2880112
2024-12-17 48.70 49.15 48.30 48.65 4909758
2024-12-18 48.25 48.75 47.10 47.20 3552560
2024-12-19 47.30 47.70 47.00 47.00 3207423
2024-12-20 47.05 47.35 46.60 47.00 7953292
2024-12-23 46.80 47.25 46.60 47.15 2858665
2024-12-24 47.20 47.50 47.03 47.45 868367
2024-12-26 47.25 47.73 47.10 47.30 2780938
2024-12-27 47.00 47.55 46.95 47.20 1892261
2024-12-30 46.80 46.90 46.45 46.70 1753615
2024-12-31 46.70 47.10 46.65 47.05 1660385
2025-01-02 47.05 47.50 46.60 46.75 2363756
2025-01-03 46.70 46.90 46.43 46.65 2372965
2025-01-06 47.90 48.45 47.03 47.15 4133408
2025-01-07 47.60 48.03 47.35 47.50 3232354
2025-01-08 47.25 47.80 46.95 47.75 2340361
2025-01-10 47.35 47.73 47.00 47.05 3423413
2025-01-13 46.95 47.65 46.83 47.60 2932820
2025-01-14 47.90 48.15 47.50 47.60 3249397
2025-01-15 48.20 48.70 47.55 48.05 5708722
2025-01-16 48.00 48.55 47.65 48.50 3853600
2025-01-17 48.70 48.70 48.35 48.50 3001603
2025-01-21 48.65 49.10 48.63 48.95 3989672
2025-01-22 48.75 48.85 48.35 48.60 2784924
2025-01-23 48.65 49.00 48.30 48.85 2164618
2025-01-24 48.95 49.10 48.65 48.80 2670182
2025-01-27 49.00 49.65 48.80 49.45 3226877
2025-01-28 49.40 49.60 48.85 49.05 2525001
2025-01-29 49.30 49.43 48.60 48.75 3935058
2025-01-30 48.60 48.80 48.30 48.75 2833986
2025-01-31 48.70 48.95 48.25 48.60 5636348
2025-02-03 47.95 48.10 47.00 47.80 6891095
2025-02-04 49.55 50.30 48.95 50.25 7953142
2025-02-05 50.60 51.83 50.55 51.10 8620848
2025-02-06 50.95 51.10 50.00 50.15 4893549
2025-02-07 50.25 50.25 49.45 50.10 3447085
2025-02-10 50.10 50.43 49.80 50.20 2887761
2025-02-11 49.70 50.20 49.70 50.15 2772778
2025-02-12 49.75 50.20 49.38 49.95 2379582
2025-02-13 50.63 50.70 50.20 50.50 3135387
2025-02-14 50.75 50.95 50.20 50.35 2066694
2025-02-18 50.50 50.85 50.35 50.85 3858887
2025-02-19 51.00 51.10 50.28 51.00 3472193
2025-02-20 50.95 52.00 50.85 51.95 5491773
2025-02-21 52.00 52.15 51.15 51.25 4342070
2025-02-24 51.50 51.80 51.00 51.30 5531257
2025-02-25 51.55 51.83 51.45 50.96 3039828
2025-02-26 51.20 51.45 50.33 50.45 7671459
2025-02-27 50.30 50.70 50.10 50.30 4743098
2025-02-28 50.30 50.70 50.10 50.60 6159244
2025-03-03 50.90 51.88 50.50 50.65 6498348
2025-03-04 50.35 50.60 49.70 49.80 7269944
2025-03-05 50.00 50.70 49.85 50.35 4994499
2025-03-06 50.00 50.60 49.85 50.55 5295205
2025-03-07 50.40 51.65 50.30 51.45 5257899
2025-03-10 51.60 52.25 51.03 51.30 6134063
2025-03-11 51.35 51.35 49.75 50.00 6301270
2025-03-12 49.85 50.10 49.40 49.65 4320165
2025-03-13 49.58 50.03 47.98 48.15 4546878
2025-03-14 48.70 48.95 48.25 48.90 3810674
2025-03-17 48.90 49.40 48.90 49.20 3392558
2025-03-18 49.15 49.65 48.80 49.60 5087345
2025-03-19 49.35 49.55 48.70 49.20 4378163
2025-03-20 49.10 49.20 48.42 48.60 5892588
2025-03-21 48.30 48.30 46.25 47.20 12382669
2025-03-24 47.60 47.88 47.05 47.75 4989920
2025-03-25 47.80 48.20 46.91 47.20 5035763
2025-03-26 46.95 48.48 46.95 48.00 5569977
2025-03-27 48.15 48.85 47.95 48.55 4444718
2025-03-28 49.00 49.10 47.85 48.20 4390251
2025-03-31 48.10 48.60 47.90 48.50 5121941
2025-04-01 48.75 49.10 47.90 49.05 7439579
2025-04-02 48.15 49.05 47.45 49.00 6958386
2025-04-03 48.35 48.50 47.70 47.85 6793064
2025-04-04 47.05 47.65 45.50 46.10 9698454
2025-04-07 44.70 46.25 43.55 44.60 13263461
2025-04-08 45.35 45.50 42.20 42.85 8565666
2025-04-09 42.30 45.40 41.85 45.10 10392569
2025-04-10 44.68 45.15 43.65 45.10 11508236
2025-04-11 45.00 46.90 44.78 46.65 14001099
2025-04-14 46.88 47.75 46.73 47.70 8839615
2025-04-15 47.55 47.88 46.75 46.80 5691849
2025-04-16 46.90 47.04 46.05 46.25 6302903
2025-04-17 46.30 47.40 46.30 46.95 6106828
2025-04-21 46.75 46.95 46.10 46.55 4436812
2025-04-22 46.75 48.10 46.58 47.80 7983476
2025-04-23 47.90 48.45 47.25 47.60 6348926
2025-04-24 47.45 48.45 47.20 48.30 5966191
2025-04-25 48.10 48.35 47.45 47.70 5165409
2025-04-28 48.10 48.15 47.05 48.15 6506698
2025-04-29 47.90 48.40 45.95 46.65 28375567
2025-04-30 46.35 46.73 45.35 46.00 46081599
2025-05-01 45.95 46.60 45.28 45.40 11912279
2025-05-02 46.65 46.85 45.55 46.60 7885168
2025-05-05 46.45 46.95 46.38 46.55 7935781
2025-05-06 46.05 46.35 45.63 45.90 7259708
2025-05-07 45.95 46.25 45.40 45.55 9804821
2025-05-08 45.90 46.45 45.70 45.85 6469467
2025-05-09 45.65 45.90 45.55 45.60 2676730
2025-05-12 46.25 46.95 46.10 46.70 7387811
2025-05-13 46.45 46.70 45.75 45.85 6756559
2025-05-14 45.75 46.15 45.38 45.90 8418631
2025-05-15 45.95 46.75 45.95 46.55 6506156
2025-05-16 46.55 47.30 46.50 47.20 4370817
2025-05-19 46.80 47.35 46.80 47.20 5232638
2025-05-20 47.05 47.21 46.40 46.50 5422489
2025-05-21 46.20 46.50 45.85 45.26 4458450
2025-05-22 45.35 45.50 44.83 45.15 6007369
2025-05-23 44.75 44.93 44.25 44.80 4990170
2025-05-27 45.60 46.08 45.44 45.85 5888086
2025-05-28 45.85 45.98 45.10 45.15 5610690
2025-05-29 45.35 45.73 44.95 45.40 6036350
2025-05-30 45.40 45.80 45.00 45.55 7290618
2025-06-02 45.35 45.60 44.75 45.15 6573055
2025-06-03 45.05 45.65 44.95 45.50 4697442
2025-06-04 45.55 45.80 45.30 45.35 4768057
2025-06-05 45.40 45.45 45.00 45.20 4035856
2025-06-06 45.55 45.90 45.25 45.55 3119013
2025-06-09 45.70 46.35 45.50 45.90 4060217
2025-06-10 46.10 46.50 45.95 46.20 4837257
2025-06-11 46.25 46.30 45.55 45.80 4822830
2025-06-12 45.70 46.20 45.45 46.20 4310130
2025-06-13 45.65 46.20 45.30 45.50 4299136
2025-06-16 45.55 46.10 45.50 45.95 3783381
2025-06-17 45.60 45.95 45.30 45.35 4307010
2025-06-18 45.55 45.80 45.20 45.25 5319142
2025-06-20 45.30 45.55 44.85 44.85 24825675
2025-06-23 45.00 45.45 44.55 45.35 4799955
2025-06-24 45.65 46.30 45.50 45.90 4296529
2025-06-25 45.90 46.10 45.05 45.25 4676464
2025-06-26 46.20 46.60 45.93 46.05 4236184
2025-06-27 46.08 46.55 45.80 45.95 4046913
2025-06-30 45.90 46.25 45.75 45.95 4788634
2025-07-01 46.10 47.70 45.95 47.35 7335642
2025-07-02 48.50 48.78 47.75 48.45 4617942
2025-07-03 48.60 48.65 48.15 48.15 4064958
2025-07-07 48.30 49.45 48.20 48.40 6144881
2025-07-08 48.60 49.35 48.55 49.10 6779342
2025-07-09 49.50 49.70 48.60 49.00 3852991
2025-07-10 49.00 50.00 48.95 49.15 3830329
2025-07-11 48.55 48.73 48.10 48.30 2884839
2025-07-14 48.05 48.30 47.95 48.10 3025632
2025-07-15 48.25 48.43 47.20 47.20 3587261
2025-07-16 47.20 47.45 46.90 47.30 2349173
2025-07-17 47.25 47.75 47.13 47.55 2886163
2025-07-18 47.65 47.73 47.20 47.70 4157225
2025-07-21 47.60 47.70 46.95 47.05 2694448
2025-07-22 47.25 48.50 47.15 48.45 3314472
2025-07-23 48.80 49.23 48.70 49.05 3655148
2025-07-24 48.80 49.30 48.60 48.80 3655961
2025-07-25 48.85 48.95 48.23 48.70 2979898
2025-07-28 48.70 48.70 48.00 48.15 2888859
2025-07-29 48.05 48.50 47.80 48.30 5533264
2025-07-30 48.15 48.45 47.45 47.65 6578926
2025-07-31 47.40 47.43 46.60 46.75 7023041
2025-08-01 46.95 47.28 46.00 46.50 4554873
2025-08-04 46.55 47.10 46.40 47.00 3449453
2025-08-05 47.10 47.23 46.40 46.90 3408670
2025-08-06 46.90 47.20 46.65 47.05 5186419
2025-08-07 47.40 48.35 47.20 48.20 5545018
2025-08-08 48.30 48.60 48.20 48.35 3087565
2025-08-11 48.45 48.85 48.00 48.20 3202480
2025-08-12 48.30 48.85 48.25 48.85 4129506
2025-08-13 48.90 49.75 48.55 49.70 4586466
2025-08-14 47.35 47.35 42.50 43.80 18641970
2025-08-15 43.80 44.15 43.05 43.65 13111681
2025-08-18 43.10 43.59 42.40 42.40 6592193
2025-08-19 42.65 43.00 42.40 42.65 6460465
2025-08-20 42.80 43.28 42.60 42.85 4035556
2025-08-21 42.50 43.25 42.50 43.25 5545474
2025-08-22 43.20 43.90 43.05 43.55 4079226
2025-08-25 43.40 43.40 42.35 42.65 4179644
2025-08-26 42.53 42.58 42.13 42.25 4794633
2025-08-27 42.15 42.65 42.01 42.55 3931540
2025-08-28 42.80 42.90 42.50 42.75 4219594
2025-08-29 42.80 43.45 42.80 43.15 3187621
2025-09-02 42.85 42.98 41.95 42.10 4743603
2025-09-03 41.90 42.00 41.55 41.75 4117653
2025-09-04 41.70 41.85 41.35 41.11 4510063
2025-09-05 41.30 41.70 41.15 41.50 4055324
2025-09-08 41.40 41.50 40.80 41.10 4091109
2025-09-09 41.60 41.65 40.80 40.95 3444382
2025-09-10 40.90 41.38 40.80 41.15 3586344
2025-09-11 41.05 41.78 41.05 41.65 5086656
2025-09-12 41.50 41.80 41.35 41.40 2588595
2025-09-15 41.60 41.75 40.95 41.40 4854883
2025-09-16 41.50 42.05 41.35 41.95 4960428
2025-09-17 41.90 42.40 41.25 41.40 4350116
2025-09-18 41.50 41.95 41.35 41.55 3467283
2025-09-19 41.50 41.73 41.15 41.30 9587025
2025-09-22 41.55 41.60 41.10 41.25 4716213
2025-09-23 41.30 41.40 40.35 40.45 6164090
2025-09-24 40.35 40.50 39.85 39.90 5840934
2025-09-25 39.80 40.15 39.50 39.85 6095438
2025-09-26 39.90 40.35 39.80 40.25 3954200
2025-09-29 40.40 40.85 40.00 40.70 3597009
2025-09-30 40.50 40.90 40.50 40.90 4710956
2025-10-01 40.80 41.20 40.70 40.95 3147663
2025-10-02 40.95 41.25 40.73 41.15 3221432
2025-10-03 41.00 41.25 40.70 40.90 2897987
2025-10-06 40.80 40.95 40.30 40.35 2491906
2025-10-07 40.40 40.60 39.70 39.80 3106087
2025-10-08 39.95 40.15 39.80 39.85 2283268
2025-10-09 40.00 40.03 39.05 39.10 3738820
2025-10-10 39.65 40.55 39.50 39.65 5128621
2025-10-13 40.10 40.95 39.85 39.90 4647764
2025-10-14 39.55 40.80 39.45 40.50 4438574
2025-10-15 40.65 40.80 40.05 40.25 2926530
2025-10-16 40.30 40.95 40.10 40.70 6076507
2025-10-17 40.70 40.98 40.45 40.75 3464822
2025-10-20 40.75 40.85 40.55 40.75 2298350
2025-10-21 40.75 40.90 40.55 40.70 2389128
2025-10-22 40.70 41.25 40.68 40.70 3924017
2025-10-23 40.85 41.20 40.55 41.15 3546958
2025-10-24 41.35 41.40 40.55 40.70 3762836
2025-10-27 40.90 41.40 40.85 41.35 4647092
2025-10-28 41.35 42.05 41.15 41.75 6984187
2025-10-29 41.45 41.50 39.65 40.00 8165305
2025-10-30 39.65 40.18 39.13 39.25 7276036
2025-10-31 39.00 39.55 38.33 39.50 7728404
2025-11-03 39.20 39.45 38.83 39.30 6718832
2025-11-04 38.90 39.75 38.73 39.35 6224440
2025-11-05 39.60 40.63 39.35 40.35 9408469
2025-11-06 41.55 42.88 40.65 41.10 8496623
2025-11-07 41.25 41.85 40.85 41.85 13788
2025-11-10 42.10 42.30 41.60 42.15 5274907
2025-11-11 42.30 42.65 42.20 42.30 3865099
2025-11-12 42.60 42.75 42.05 42.05 3767328
2025-11-13 42.75 43.75 42.65 42.90 5768748
2025-11-14 42.50 42.90 42.12 42.40 4313670
2025-11-17 42.35 42.50 42.05 42.25 4643369
2025-11-18 42.20 42.38 41.75 42.30 5396961
2025-11-19 42.40 42.47 41.78 42.10 3564158
2025-11-20 42.15 42.55 41.80 41.80 3986529
2025-11-21 42.00 42.83 41.80 42.50 6196394
2025-11-24 42.45 42.75 42.10 42.35 8030494
2025-11-25 42.60 42.83 42.30 42.55 7057584
2025-11-26 42.55 43.25 42.50 42.45 3700318
2025-11-28 42.30 42.90 42.15 42.60 1729834
2025-12-01 42.65 42.95 42.55 42.70 3623594
2025-12-02 42.80 42.80 41.55 42.00 3944639
2025-12-03 42.05 42.45 42.05 42.30 4031219
2025-12-04 42.20 42.45 41.58 41.60 3321032
2025-12-05 41.45 41.60 41.28 41.50 3380129
2025-12-08 41.50 41.50 41.10 41.25 3418696
2025-12-09 41.10 41.25 40.45 40.55 3753477
2025-12-10 40.65 41.05 40.45 41.00 3754372
2025-12-11 41.20 41.80 41.15 41.65 3556976
2025-12-12 41.75 41.94 41.15 41.15 3295403
2025-12-15 41.45 41.53 40.90 41.25 4468825
2025-12-16 41.85 42.23 41.20 41.60 4065289
2025-12-17 41.50 42.15 41.40 41.85 3771387
2025-12-18 42.00 42.20 41.53 41.70 3617987
2025-12-19 41.60 41.85 41.35 41.45 6890412
2025-12-22 41.45 41.63 41.30 41.60 3166804
2025-12-23 41.60 41.65 41.30 41.35 2801546
2025-12-24 41.45 41.55 41.28 41.30 2090041
2025-12-26 41.40 41.60 41.25 41.60 1978724
2025-12-29 41.65 42.30 41.55 42.25 3110121
2025-12-30 42.20 42.25 41.90 41.95 2023371
2025-12-31 41.90 41.98 41.65 41.70 1737643
2026-01-02 41.75 42.15 41.31 42.05 3119658
2026-01-05 41.78 42.40 41.55 42.30 3644287
2026-01-06 42.20 42.90 42.15 42.85 3474056
2026-01-07 43.40 43.48 41.93 42.00 3989215
2026-01-08 41.75 43.50 41.65 43.35 4812442
2026-01-09 43.30 43.43 42.85 43.25 3036934
2026-01-12 43.30 43.38 42.90 43.05 4042442
2026-01-13 43.25 43.83 43.05 43.75 4942071
2026-01-14 44.10 44.70 44.00 44.10 4079707
2026-01-15 44.56 45.49 43.38 44.16 4352528
2026-01-16 43.88 43.89 40.85 40.94 10280627
2026-01-20 42.07 42.15 40.93 41.17 9774113
2026-01-21 41.57 42.41 41.41 42.40 6211527
2026-01-22 42.35 43.14 42.32 42.77 6423955
2026-01-23 42.60 44.40 42.51 44.28 15260839

Explore More About AMCR

Coins representing dividend payouts and trends

AMCR Dividend History

Discover Amcor PLC'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

AMCR Stock Split History

Discover Amcor PLC'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

AMCR Historical Prices

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