AZEK Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

54.91

(December 12, 2024)

52-Week High

54.91

(December 12, 2024)

All-Time High

54.86

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-06-12 27.50 29.12 26.75 27.15 21832445
2020-06-15 26.74 29.50 26.35 29.50 3226188
2020-06-16 30.00 30.50 28.56 29.70 4037949
2020-06-17 29.70 30.20 28.64 29.50 1360515
2020-06-18 29.44 30.30 28.95 30.23 3809467
2020-06-19 30.26 31.00 29.81 30.40 772421
2020-06-22 30.36 30.40 29.70 30.00 651861
2020-06-23 30.00 32.18 30.00 31.56 1009001
2020-06-24 30.67 31.33 30.56 31.15 779337
2020-06-25 31.10 31.26 30.76 30.90 1223770
2020-06-26 30.63 31.04 30.39 31.00 426390
2020-06-29 30.95 33.45 30.48 32.12 982600
2020-06-30 32.12 32.20 31.25 31.86 485143
2020-07-01 31.89 32.88 31.45 31.99 313815
2020-07-02 32.22 32.99 32.20 32.60 878849
2020-07-06 32.97 33.18 31.44 31.54 905942
2020-07-07 31.54 33.75 31.54 32.25 466794
2020-07-08 32.15 32.33 30.52 31.84 588917
2020-07-09 31.71 32.74 31.35 32.00 454203
2020-07-10 31.80 32.00 30.67 31.10 403407
2020-07-13 31.00 32.00 30.50 30.87 481235
2020-07-14 30.57 31.40 30.56 31.38 436396
2020-07-15 31.50 31.89 30.11 31.21 703707
2020-07-16 31.00 31.71 30.69 31.50 319689
2020-07-17 31.50 32.07 31.15 31.93 299855
2020-07-20 31.76 32.60 31.51 32.14 337021
2020-07-21 32.30 32.69 31.34 32.03 318913
2020-07-22 31.95 32.38 31.46 31.98 194100
2020-07-23 31.69 33.24 31.69 32.82 866872
2020-07-24 32.85 33.66 32.07 32.40 376676
2020-07-27 32.35 34.74 32.17 34.17 706202
2020-07-28 34.17 36.19 33.64 34.00 831289
2020-07-29 35.10 35.88 32.92 33.56 695481
2020-07-30 33.37 34.96 33.18 34.40 343400
2020-07-31 34.60 35.27 33.31 34.50 677726
2020-08-03 34.41 35.32 33.78 34.11 458697
2020-08-04 34.35 34.48 32.42 34.20 835103
2020-08-05 34.54 35.87 34.37 35.25 580426
2020-08-06 35.24 36.18 35.00 35.28 371224
2020-08-07 35.34 35.64 34.47 34.90 368205
2020-08-10 35.31 35.31 33.75 34.20 521187
2020-08-11 34.51 34.96 33.23 33.47 420925
2020-08-12 33.19 34.24 32.95 34.00 609914
2020-08-13 35.66 36.35 34.55 35.56 2273467
2020-08-14 36.29 38.06 35.86 37.62 1690778
2020-08-17 37.81 39.87 37.80 38.69 951382
2020-08-18 39.50 40.43 38.36 40.05 779249
2020-08-19 40.45 42.16 39.86 40.60 832799
2020-08-20 40.99 41.50 40.21 40.94 553094
2020-08-21 41.07 41.76 40.59 41.03 481562
2020-08-24 41.50 41.73 38.75 39.88 515831
2020-08-25 39.88 39.99 38.56 38.76 710267
2020-08-26 38.36 39.62 38.06 38.58 507033
2020-08-27 38.91 39.00 38.42 38.42 208961
2020-08-28 38.85 39.00 38.20 38.91 335683
2020-08-31 38.83 40.44 38.74 39.48 521714
2020-09-01 39.64 41.40 39.07 41.23 483998
2020-09-02 41.68 41.85 40.04 40.76 313943
2020-09-03 40.48 40.51 37.59 38.48 721003
2020-09-04 38.13 39.00 35.76 38.06 514560
2020-09-08 38.47 38.88 36.88 37.31 454951
2020-09-09 34.47 35.99 34.01 35.10 2407435
2020-09-10 35.28 35.42 33.64 34.15 2576957
2020-09-11 34.58 35.37 33.67 34.03 10653320
2020-09-14 34.59 35.17 34.07 34.70 1706737
2020-09-15 34.70 34.83 33.79 33.94 1469935
2020-09-16 33.94 34.67 33.79 33.86 1679504
2020-09-17 33.50 34.09 32.86 33.07 1100018
2020-09-18 33.12 33.59 31.95 32.39 5627819
2020-09-21 31.90 32.46 31.50 32.05 1155351
2020-09-22 32.20 32.55 31.40 32.28 1090338
2020-09-23 32.29 33.20 31.96 32.14 769973
2020-09-24 31.83 33.15 30.88 32.97 1252648
2020-09-25 32.62 33.64 32.50 33.57 2610035
2020-09-28 33.62 34.86 33.62 34.57 779431
2020-09-29 34.40 34.93 34.25 34.63 730517
2020-09-30 35.47 35.88 34.24 34.81 1340892
2020-10-01 34.89 35.76 34.82 35.37 1161899
2020-10-02 34.66 35.27 34.03 35.04 882922
2020-10-05 35.04 35.97 35.04 35.66 855009
2020-10-06 35.75 36.21 35.28 35.90 687239
2020-10-07 36.07 36.79 36.03 36.39 883670
2020-10-08 36.59 37.19 36.38 36.94 551544
2020-10-09 37.25 37.61 36.93 37.40 615301
2020-10-12 37.97 37.97 37.15 37.54 595908
2020-10-13 37.18 37.67 36.76 36.85 532390
2020-10-14 37.22 37.74 36.35 36.75 353850
2020-10-15 36.48 37.86 36.45 37.79 364366
2020-10-16 37.67 38.53 37.43 38.06 520001
2020-10-19 38.20 38.88 37.63 37.94 559834
2020-10-20 37.95 38.49 37.59 38.04 363388
2020-10-21 38.24 38.77 37.21 37.27 530332
2020-10-22 37.40 37.89 36.15 36.19 430295
2020-10-23 36.19 37.22 36.19 37.22 374941
2020-10-26 36.85 37.05 34.75 35.26 715126
2020-10-27 35.27 36.33 35.04 35.98 793231
2020-10-28 35.30 35.77 34.21 34.74 815246
2020-10-29 34.59 35.02 33.93 34.18 744915
2020-10-30 33.85 34.15 33.00 33.44 553039
2020-11-02 33.61 34.34 33.00 34.02 428607
2020-11-03 34.33 34.77 34.18 34.41 654648
2020-11-04 34.50 35.92 33.88 35.77 444611
2020-11-05 36.30 36.63 35.88 36.25 446511
2020-11-06 36.11 36.80 35.26 36.71 393745
2020-11-09 37.28 37.84 33.41 33.45 1464310
2020-11-10 33.34 34.50 32.93 33.97 666668
2020-11-11 34.29 35.73 34.00 35.47 747332
2020-11-12 34.36 35.37 34.18 34.57 685141
2020-11-13 34.58 35.50 34.58 35.10 491383
2020-11-16 35.19 35.54 34.54 34.76 420214
2020-11-17 34.50 34.82 33.72 33.97 626106
2020-11-18 34.00 34.82 33.99 34.48 594287
2020-11-19 34.22 35.29 33.73 35.06 467688
2020-11-20 35.14 35.40 34.61 34.65 355250
2020-11-23 34.50 34.90 34.06 34.46 745556
2020-11-24 34.64 34.86 33.55 33.90 833895
2020-11-25 34.00 34.67 33.75 34.42 480786
2020-11-27 34.36 35.91 34.30 34.32 319560
2020-11-30 36.00 36.50 34.40 35.72 2091357
2020-12-01 35.55 35.82 34.41 35.41 1074265
2020-12-02 35.41 35.85 35.00 35.64 1374224
2020-12-03 36.15 36.88 33.67 34.71 2628637
2020-12-04 36.32 36.45 34.01 34.27 1584265
2020-12-07 34.38 35.16 33.28 34.61 834777
2020-12-08 34.88 35.74 34.54 34.66 1047005
2020-12-09 34.15 35.11 33.93 34.73 1285024
2020-12-10 34.98 35.74 34.71 35.63 843767
2020-12-11 35.67 35.75 34.85 35.06 612058
2020-12-14 37.14 37.18 36.10 37.00 3192681
2020-12-15 37.89 38.40 37.16 38.09 1300310
2020-12-16 38.11 38.98 37.90 38.44 1638436
2020-12-17 38.94 39.16 38.39 38.85 1408188
2020-12-18 39.00 39.53 38.65 38.68 4833440
2020-12-21 38.00 38.97 37.21 38.51 872065
2020-12-22 38.81 39.31 38.32 39.04 1025490
2020-12-23 39.46 39.46 38.72 38.72 811115
2020-12-24 38.67 39.43 38.58 39.25 353687
2020-12-28 39.42 39.53 38.40 38.43 527639
2020-12-29 38.36 38.50 37.28 38.12 529922
2020-12-30 38.28 39.01 38.28 38.92 489146
2020-12-31 38.88 38.89 38.40 38.45 411145
2021-01-04 38.29 38.60 37.36 37.60 564557
2021-01-05 37.43 38.28 37.36 37.57 534233
2021-01-06 37.56 38.74 37.42 38.68 997029
2021-01-07 38.88 39.98 38.77 39.93 629758
2021-01-08 40.00 40.45 39.00 39.46 1019168
2021-01-11 39.05 40.48 38.87 40.44 710253
2021-01-12 40.40 41.00 39.73 40.57 670226
2021-01-13 40.65 40.83 39.51 40.29 758362
2021-01-14 40.79 41.52 39.91 41.33 842147
2021-01-15 41.06 41.66 40.22 41.23 656987
2021-01-19 41.77 42.62 41.28 42.25 934222
2021-01-20 42.00 42.50 41.12 41.65 1181795
2021-01-21 41.93 42.44 40.15 41.13 1005538
2021-01-22 40.50 42.37 40.11 41.70 10487116
2021-01-25 42.50 43.21 41.16 42.43 3431688
2021-01-26 42.39 43.38 40.52 40.65 2780592
2021-01-27 39.77 40.18 38.49 38.60 1446042
2021-01-28 39.63 39.65 37.94 39.04 1680945
2021-01-29 39.00 40.07 38.13 39.89 999804
2021-02-01 40.01 41.17 40.01 41.14 1226105
2021-02-02 41.89 42.97 41.59 41.82 812139
2021-02-03 42.12 42.48 41.46 42.19 527028
2021-02-04 42.25 42.50 41.82 42.13 509611
2021-02-05 42.00 42.64 41.66 42.30 809966
2021-02-08 42.51 43.60 42.51 43.30 757550
2021-02-09 43.00 43.51 42.88 43.51 498661
2021-02-10 44.11 44.63 42.53 42.86 664007
2021-02-11 44.57 45.18 42.62 44.86 2184710
2021-02-12 45.23 47.21 45.13 47.19 2002370
2021-02-16 48.73 48.79 47.40 48.00 1360002
2021-02-17 47.82 48.63 46.65 47.87 1161226
2021-02-18 47.48 47.99 46.20 47.03 915701
2021-02-19 47.22 48.56 47.03 48.19 1064162
2021-02-22 47.80 47.96 46.81 47.00 806038
2021-02-23 46.45 47.14 44.26 46.54 1152773
2021-02-24 46.40 46.60 44.58 45.73 804724
2021-02-25 45.49 46.00 43.20 43.48 896837
2021-02-26 43.68 44.94 42.82 44.11 821335
2021-03-01 44.43 45.36 44.31 44.93 583497
2021-03-02 45.13 45.35 43.53 44.07 549005
2021-03-03 44.00 44.23 42.95 43.00 598507
2021-03-04 42.79 43.39 40.61 42.16 833587
2021-03-05 41.81 42.08 38.66 41.91 1680492
2021-03-08 41.91 43.10 40.96 41.22 856408
2021-03-09 41.69 43.35 41.61 42.98 910909
2021-03-10 43.40 45.00 42.89 44.92 774710
2021-03-11 45.75 46.45 45.45 46.35 1283187
2021-03-12 46.07 46.41 44.91 45.58 961184
2021-03-15 45.81 45.85 44.50 45.81 393790
2021-03-16 45.88 46.42 44.60 44.64 379419
2021-03-17 44.07 44.54 42.81 44.40 826488
2021-03-18 44.33 44.62 42.42 42.58 922789
2021-03-19 42.50 44.29 42.05 44.23 1348329
2021-03-22 44.12 44.24 42.65 43.29 759870
2021-03-23 42.91 43.07 42.07 42.62 746272
2021-03-24 42.82 43.03 41.44 41.83 898760
2021-03-25 41.36 42.20 40.26 42.00 618731
2021-03-26 42.24 43.04 41.68 43.03 614993
2021-03-29 42.96 43.76 40.81 40.86 695937
2021-03-30 40.99 41.75 40.33 41.48 1454759
2021-03-31 41.86 42.55 41.25 42.05 762702
2021-04-01 42.22 43.33 42.14 43.29 669917
2021-04-05 43.68 43.95 42.89 43.74 559562
2021-04-06 43.74 44.92 43.74 44.40 801700
2021-04-07 44.49 45.29 43.87 44.65 868895
2021-04-08 45.46 45.90 44.78 45.52 1088767
2021-04-09 45.17 46.86 45.03 46.75 994315
2021-04-12 46.89 47.34 46.32 47.18 427787
2021-04-13 47.62 48.04 46.34 46.79 916212
2021-04-14 46.70 47.86 46.50 46.55 816740
2021-04-15 46.83 47.67 46.69 47.49 348715
2021-04-16 47.83 48.68 47.61 48.61 678143
2021-04-19 49.16 49.64 47.41 48.06 764205
2021-04-20 47.95 48.59 46.20 47.23 968265
2021-04-21 46.91 48.29 46.86 48.10 667502
2021-04-22 48.48 48.56 47.65 48.30 595189
2021-04-23 48.71 49.57 48.15 49.45 496243
2021-04-26 49.99 50.68 49.12 50.07 879601
2021-04-27 50.30 50.89 49.82 50.80 514040
2021-04-28 50.66 50.68 48.82 49.07 758583
2021-04-29 49.45 49.53 48.41 49.12 360336
2021-04-30 48.77 49.27 48.05 48.28 447651
2021-05-03 48.67 49.88 48.05 49.87 749470
2021-05-04 49.90 49.96 48.50 49.75 957396
2021-05-05 50.00 50.80 49.27 50.55 543488
2021-05-06 50.43 50.43 48.22 48.84 532658
2021-05-07 49.01 51.32 48.97 50.24 720664
2021-05-10 50.00 50.65 49.15 49.27 925433
2021-05-11 48.12 48.12 46.51 47.75 961408
2021-05-12 47.33 47.69 44.25 44.40 1110642
2021-05-13 44.70 46.20 41.80 44.01 2633751
2021-05-14 44.60 44.94 43.63 44.47 958581
2021-05-17 43.97 44.11 42.91 43.31 785932
2021-05-18 43.20 44.40 42.96 43.52 732645
2021-05-19 43.00 44.23 42.42 43.83 621639
2021-05-20 44.17 44.32 43.31 43.71 694908
2021-05-21 44.19 44.29 43.15 43.50 448023
2021-05-24 43.62 43.79 42.92 43.05 450884
2021-05-25 42.01 43.49 41.85 42.76 1861678
2021-05-26 42.80 44.63 42.22 44.38 1460289
2021-05-27 44.93 45.00 42.75 43.31 7154474
2021-05-28 43.63 44.23 43.31 43.53 3211306
2021-06-01 43.90 43.90 42.34 42.46 2532931
2021-06-02 42.32 42.64 41.54 41.62 2195186
2021-06-03 41.50 42.18 40.80 41.83 1334704
2021-06-04 41.84 42.81 41.84 42.40 948767
2021-06-07 42.23 42.51 41.44 41.76 971499
2021-06-08 42.11 42.48 41.67 42.24 1181265
2021-06-09 42.22 42.47 41.39 41.60 1097850
2021-06-10 41.58 42.07 41.19 41.78 1541713
2021-06-11 41.68 42.12 41.53 41.90 1188609
2021-06-14 42.10 42.10 41.36 41.88 723141
2021-06-15 41.77 41.95 41.00 41.30 1336525
2021-06-16 41.10 41.35 40.02 40.33 1755326
2021-06-17 40.15 40.59 39.01 39.58 1505373
2021-06-18 39.57 40.19 39.14 40.03 2125973
2021-06-21 40.04 41.05 39.86 40.84 1456203
2021-06-22 41.00 42.02 40.51 41.90 987622
2021-06-23 42.13 42.53 41.26 41.32 876991
2021-06-24 41.59 42.21 41.19 41.91 605476
2021-06-25 42.12 42.38 41.68 41.97 1965798
2021-06-28 42.03 42.42 41.67 42.12 450798
2021-06-29 42.12 42.53 41.97 42.25 448956
2021-06-30 42.08 42.52 41.72 42.46 910303
2021-07-01 42.55 42.62 41.16 41.44 1407868
2021-07-02 41.61 41.61 40.63 41.10 1065610
2021-07-06 40.95 40.98 39.41 39.69 1585926
2021-07-07 39.75 40.22 38.85 39.72 1696863
2021-07-08 39.02 39.22 38.01 38.35 1857234
2021-07-09 38.61 39.18 38.51 39.08 941324
2021-07-12 38.98 39.05 38.14 38.66 809407
2021-07-13 38.37 38.47 37.61 37.95 1085221
2021-07-14 38.00 38.25 36.43 36.46 1210078
2021-07-15 36.27 36.84 35.65 36.08 1119289
2021-07-16 36.06 36.43 35.65 35.82 1275129
2021-07-19 35.08 35.68 34.68 35.21 1341379
2021-07-20 35.36 36.37 34.87 36.13 1519503
2021-07-21 36.29 37.40 36.18 37.24 1581900
2021-07-22 37.18 37.27 36.29 36.38 820156
2021-07-23 36.77 37.50 36.44 37.30 871130
2021-07-26 37.19 37.39 36.78 37.16 1030931
2021-07-27 37.04 37.05 35.74 35.92 766193
2021-07-28 35.89 36.78 35.81 36.41 1109319
2021-07-29 36.68 36.98 36.40 36.54 404401
2021-07-30 36.30 37.04 36.19 36.37 663867
2021-08-02 36.50 37.53 36.36 36.81 1197670
2021-08-03 36.37 36.67 35.64 36.53 1249418
2021-08-04 36.37 36.80 36.09 36.37 2421209
2021-08-05 36.50 36.91 36.34 36.74 712073
2021-08-06 36.94 37.77 36.78 37.69 949529
2021-08-09 37.81 37.96 37.19 37.23 1019458
2021-08-10 37.25 37.88 36.97 37.41 795529
2021-08-11 37.61 37.67 36.84 37.50 1480812
2021-08-12 40.80 41.76 40.00 40.75 3678095
2021-08-13 40.87 41.56 40.11 41.16 1325245
2021-08-16 40.86 41.27 40.49 41.09 1060197
2021-08-17 40.89 40.89 40.13 40.62 943853
2021-08-18 40.86 41.66 40.71 41.14 1272806
2021-08-19 40.85 41.67 40.45 41.08 969401
2021-08-20 41.04 42.19 41.02 42.15 923603
2021-08-23 42.52 42.79 41.75 41.83 1208669
2021-08-24 42.08 42.32 41.70 42.28 742899
2021-08-25 42.43 42.45 41.81 42.10 625062
2021-08-26 42.25 42.57 41.94 42.24 809620
2021-08-27 42.11 42.82 42.10 42.65 1262530
2021-08-30 42.72 43.00 42.44 42.84 1035189
2021-08-31 42.81 42.99 41.80 42.49 1226701
2021-09-01 42.71 43.16 42.19 43.06 1095503
2021-09-02 43.39 43.39 42.86 43.21 728754
2021-09-03 43.05 43.07 42.13 42.25 612672
2021-09-07 41.96 42.15 40.42 40.48 1175575
2021-09-08 40.37 40.46 39.67 40.26 986555
2021-09-09 40.36 40.72 40.07 40.38 736324
2021-09-10 40.38 40.75 39.71 39.80 693476
2021-09-13 40.00 40.19 38.84 38.97 799784
2021-09-14 38.90 38.97 37.50 38.01 1190985
2021-09-15 37.84 38.05 37.49 37.90 1105703
2021-09-16 38.00 38.41 37.62 38.07 760992
2021-09-17 38.30 38.69 38.09 38.60 4358196
2021-09-20 37.71 39.37 37.13 39.23 1657020
2021-09-21 39.55 39.64 38.14 38.65 921940
2021-09-22 38.75 39.61 38.70 39.34 1043170
2021-09-23 39.61 39.79 38.71 38.77 706063
2021-09-24 38.50 38.77 37.94 37.97 610646
2021-09-27 37.85 38.19 37.66 38.01 675331
2021-09-28 37.72 37.78 36.43 36.44 888351
2021-09-29 36.71 37.03 36.50 36.86 1045612
2021-09-30 37.02 37.31 36.49 36.53 922158
2021-10-01 36.65 36.86 35.80 36.34 1141255
2021-10-04 36.19 36.27 35.30 35.66 790783
2021-10-05 35.78 36.07 35.48 36.02 1018533
2021-10-06 35.83 37.52 35.83 37.22 1287296
2021-10-07 37.61 37.98 37.33 37.55 956184
2021-10-08 37.71 37.94 37.40 37.43 572946
2021-10-11 37.22 37.50 36.55 36.57 517029
2021-10-12 36.49 36.61 33.69 33.96 2666893
2021-10-13 34.00 34.40 33.68 34.13 1509233
2021-10-14 34.48 35.68 34.45 35.32 1066421
2021-10-15 35.55 35.97 35.07 35.76 951942
2021-10-18 35.44 36.19 35.22 36.03 788628
2021-10-19 36.32 36.73 35.77 35.99 595981
2021-10-20 35.91 36.91 35.91 36.37 641541
2021-10-21 36.45 36.76 36.26 36.51 1097236
2021-10-22 36.49 37.12 36.36 36.84 1025348
2021-10-25 36.85 37.70 36.51 37.36 712608
2021-10-26 37.37 37.43 36.61 36.75 677274
2021-10-27 36.80 37.28 35.97 36.01 1743926
2021-10-28 36.17 36.50 36.02 36.22 953301
2021-10-29 36.27 37.48 36.26 36.69 1886004
2021-11-01 36.85 37.50 36.69 37.34 1210849
2021-11-02 37.39 37.39 36.47 36.54 780318
2021-11-03 36.54 37.01 36.47 36.62 725905
2021-11-04 36.60 38.50 36.59 38.44 1270857
2021-11-05 38.73 39.42 38.62 39.04 1291927
2021-11-08 39.25 39.50 38.37 39.14 815460
2021-11-09 39.80 41.78 39.57 41.54 2981410
2021-11-10 40.85 41.84 40.60 40.87 1386985
2021-11-11 40.88 41.53 40.78 41.15 771295
2021-11-12 41.46 42.40 41.06 42.12 1007212
2021-11-15 42.12 42.17 41.48 41.83 720805
2021-11-16 41.57 43.01 41.57 42.85 2027394
2021-11-17 42.93 43.27 42.28 42.86 1963789
2021-11-18 44.65 44.78 41.05 41.35 2131310
2021-11-19 41.00 41.85 40.87 41.21 1357200
2021-11-22 41.00 41.94 40.80 41.35 1692983
2021-11-23 41.26 41.80 40.80 41.59 2186695
2021-11-24 41.26 41.67 40.64 41.29 807974
2021-11-26 40.16 40.85 39.91 40.59 523431
2021-11-29 40.73 40.98 40.25 40.35 1009157
2021-11-30 40.22 40.38 38.53 39.22 1686750
2021-12-01 39.68 40.46 38.59 38.60 1025516
2021-12-02 38.58 39.95 38.14 39.68 1470390
2021-12-03 39.95 40.05 38.79 39.09 929954
2021-12-06 38.95 39.93 38.71 39.62 992170
2021-12-07 40.44 41.61 40.30 40.75 1380756
2021-12-08 40.84 42.58 40.39 42.26 1454585
2021-12-09 42.36 42.83 41.34 41.56 1044464
2021-12-10 41.75 42.90 41.58 42.38 1072095
2021-12-13 42.04 42.71 41.85 41.87 1062548
2021-12-14 41.58 42.92 41.37 42.08 1642458
2021-12-15 42.84 43.41 42.12 43.31 2438236
2021-12-16 43.35 44.10 42.47 43.15 1390276
2021-12-17 42.84 43.34 42.30 42.85 1522629
2021-12-20 42.18 42.48 41.35 41.94 1022808
2021-12-21 42.30 42.99 42.09 42.99 779636
2021-12-22 42.95 43.97 42.70 43.97 707203
2021-12-23 44.10 44.69 43.95 44.58 598407
2021-12-27 44.89 45.53 44.44 45.40 786476
2021-12-28 45.03 45.84 45.01 45.72 512121
2021-12-29 45.99 45.99 45.31 45.57 587793
2021-12-30 45.54 46.19 45.37 45.44 603947
2021-12-31 45.51 46.49 45.21 46.24 720430
2022-01-03 46.49 46.56 45.14 45.60 798492
2022-01-04 45.69 46.56 45.38 45.85 1113288
2022-01-05 45.77 46.00 43.38 43.47 1499329
2022-01-06 43.03 43.98 43.01 43.68 1442372
2022-01-07 43.74 44.21 41.64 41.65 1345535
2022-01-10 41.19 41.41 39.38 41.36 1712251
2022-01-11 41.19 42.36 40.68 42.26 1239122
2022-01-12 42.81 43.09 41.99 42.51 1318126
2022-01-13 42.55 44.31 42.45 42.56 1885637
2022-01-14 41.98 42.62 40.46 40.57 1913712
2022-01-18 39.74 39.78 36.99 37.15 2077059
2022-01-19 37.59 37.92 36.30 36.30 1536394
2022-01-20 37.05 37.25 34.84 34.96 1732767
2022-01-21 34.71 35.51 34.00 34.26 1271494
2022-01-24 33.37 35.16 32.44 35.06 2929505
2022-01-25 34.52 34.52 32.76 33.37 2187157
2022-01-26 34.24 34.72 31.52 31.73 2180002
2022-01-27 32.21 32.46 29.58 29.78 2626481
2022-01-28 29.85 31.20 28.90 31.19 2213269
2022-01-31 31.81 33.03 31.80 33.03 4781571
2022-02-01 34.15 34.61 32.51 34.48 2429562
2022-02-02 34.67 35.05 33.45 34.68 2598517
2022-02-03 33.08 34.12 31.68 32.00 3332013
2022-02-04 32.03 32.17 29.66 30.78 2708801
2022-02-07 30.80 30.92 29.71 29.81 1858115
2022-02-08 29.54 31.44 29.51 31.23 2621083
2022-02-09 32.30 33.46 32.30 33.39 2843265
2022-02-10 32.64 33.58 30.95 31.23 1813385
2022-02-11 31.60 31.76 29.54 29.80 2185384
2022-02-14 29.90 30.64 29.46 29.50 1901507
2022-02-15 29.96 31.02 29.95 30.75 2756527
2022-02-16 30.50 30.90 29.75 30.55 1588811
2022-02-17 30.12 30.44 28.97 29.02 1530238
2022-02-18 29.19 29.70 28.31 28.61 1733332
2022-02-22 28.23 28.61 26.78 27.64 3030094
2022-02-23 28.01 28.30 26.73 26.79 1952999
2022-02-24 25.70 28.24 25.27 28.20 2515799
2022-02-25 28.10 30.03 27.85 29.88 2561503
2022-02-28 29.27 29.93 28.86 29.49 1555078
2022-03-01 29.19 29.45 27.80 28.05 1891915
2022-03-02 28.22 29.02 27.92 28.75 1249038
2022-03-03 29.09 29.13 27.17 27.40 1473102
2022-03-04 27.11 27.25 26.14 26.77 2419086
2022-03-07 27.13 27.13 24.13 24.26 2760624
2022-03-08 24.50 25.37 23.64 24.52 2395911
2022-03-09 25.30 26.66 25.30 26.36 2150595
2022-03-10 25.65 26.05 25.30 25.44 1444818
2022-03-11 25.87 25.87 24.38 24.50 1319008
2022-03-14 24.62 24.90 23.48 24.38 2458570
2022-03-15 24.50 25.59 24.27 25.42 1935417
2022-03-16 25.92 27.46 25.89 27.17 2616646
2022-03-17 26.69 28.03 26.49 27.97 1895792
2022-03-18 27.67 28.95 27.62 28.88 1639488
2022-03-21 28.43 28.64 27.03 27.42 1317761
2022-03-22 27.51 28.08 27.24 27.52 1384019
2022-03-23 27.18 27.29 25.94 26.45 1962533
2022-03-24 26.65 26.68 25.49 25.79 1698386
2022-03-25 25.98 26.11 24.44 25.04 2345953
2022-03-28 25.14 25.77 24.35 25.58 2239226
2022-03-29 26.31 27.89 26.03 27.39 3061915
2022-03-30 26.96 27.05 25.90 26.25 2332346
2022-03-31 26.30 26.61 24.81 24.84 2430812
2022-04-01 25.15 25.37 24.52 24.84 1437439
2022-04-04 24.86 25.97 24.76 25.76 1376400
2022-04-05 25.84 25.84 23.88 23.98 1815020
2022-04-06 23.39 23.39 22.49 22.96 3179839
2022-04-07 22.87 23.14 21.98 22.28 3505477
2022-04-08 22.21 22.80 21.41 22.01 2099915
2022-04-11 21.67 22.91 21.67 22.48 1636893
2022-04-12 22.96 23.35 21.94 22.07 1824052
2022-04-13 22.14 23.38 21.98 23.11 2976486
2022-04-14 22.90 23.33 21.61 21.65 1605382
2022-04-18 21.56 21.80 21.04 21.54 1945640
2022-04-19 21.61 22.91 21.61 22.75 2698153
2022-04-20 22.93 23.39 22.70 23.08 2483325
2022-04-21 23.57 23.97 22.09 22.49 2301737
2022-04-22 23.02 23.18 22.36 22.84 2449330
2022-04-25 22.10 23.00 21.58 22.86 2079716
2022-04-26 22.56 22.90 21.34 21.39 1519918
2022-04-27 21.29 21.86 20.61 20.91 2614871
2022-04-28 21.19 22.17 20.55 22.08 1229551
2022-04-29 21.84 22.59 21.15 21.24 1577463
2022-05-02 21.35 22.15 20.94 22.14 1194989
2022-05-03 22.17 22.55 21.77 22.39 1025623
2022-05-04 22.44 24.05 22.20 23.95 1491007
2022-05-05 23.29 23.40 21.28 21.78 1679712
2022-05-06 21.66 21.78 20.02 20.69 2131978
2022-05-09 20.31 20.85 19.77 19.86 2659530
2022-05-10 20.71 21.15 17.00 17.33 8199407
2022-05-11 17.34 18.21 16.49 16.51 4392360
2022-05-12 16.34 18.75 16.34 18.69 3869274
2022-05-13 19.07 20.25 19.07 19.83 2739774
2022-05-16 19.45 19.45 18.26 18.38 1926172
2022-05-17 19.17 19.97 18.37 19.17 1812104
2022-05-18 18.80 19.63 18.64 18.78 2100124
2022-05-19 18.65 19.87 18.62 19.08 1626393
2022-05-20 19.55 19.67 18.72 19.32 2188318
2022-05-23 19.50 19.92 19.00 19.46 2030695
2022-05-24 19.31 19.32 18.58 19.24 2112577
2022-05-25 19.29 20.26 19.18 19.82 2452692
2022-05-26 20.07 21.60 19.88 21.37 2543977
2022-05-27 21.58 22.23 21.46 21.66 2165067
2022-05-31 21.14 21.69 20.43 21.07 3006004
2022-06-01 21.19 21.70 20.45 20.67 1348278
2022-06-02 21.38 21.86 21.10 21.82 1626063
2022-06-03 21.29 21.93 21.10 21.83 1556035
2022-06-06 22.16 22.85 21.72 22.66 2194174
2022-06-07 22.14 23.06 21.87 22.87 1681820
2022-06-08 22.89 23.00 22.23 22.52 1517253
2022-06-09 22.20 22.64 21.96 21.99 2219295
2022-06-10 21.45 21.45 20.08 20.14 2251987
2022-06-13 19.17 19.60 18.49 18.61 2867173
2022-06-14 18.73 19.35 18.37 18.63 1692430
2022-06-15 18.92 19.52 17.24 18.34 5350934
2022-06-16 17.50 17.85 15.52 15.79 6234065
2022-06-17 16.36 16.96 16.24 16.77 4384748
2022-06-21 17.07 17.24 16.42 16.46 1711098
2022-06-22 16.00 16.69 16.00 16.46 1787840
2022-06-23 16.31 17.65 16.27 17.61 2433799
2022-06-24 17.83 18.76 17.69 18.24 3315547
2022-06-27 18.20 18.33 17.67 17.91 1503345
2022-06-28 17.98 18.17 17.36 17.37 1293788
2022-06-29 17.45 17.47 16.70 17.05 1811009
2022-06-30 16.68 17.18 16.30 16.74 1987644
2022-07-01 16.81 17.48 16.74 17.39 1424588
2022-07-05 17.00 17.63 16.75 17.58 1253191
2022-07-06 17.48 17.90 16.87 17.25 1712180
2022-07-07 17.47 18.00 17.43 17.92 777899
2022-07-08 17.82 18.16 17.51 18.00 1150186
2022-07-11 17.71 17.90 17.38 17.52 757704
2022-07-12 17.44 18.21 17.44 17.86 889856
2022-07-13 17.23 18.15 17.09 17.83 1193676
2022-07-14 17.38 17.73 17.09 17.68 949910
2022-07-15 18.00 18.33 17.51 18.27 2110653
2022-07-18 18.73 19.71 18.60 18.70 1958837
2022-07-19 19.17 20.06 19.07 19.95 1252986
2022-07-20 19.84 20.33 19.72 20.26 1167621
2022-07-21 19.94 20.62 19.94 20.58 1216500
2022-07-22 20.67 21.19 20.08 20.48 1849694
2022-07-25 20.61 20.61 19.33 19.58 2252891
2022-07-26 19.59 19.60 18.74 19.06 1858460
2022-07-27 19.35 19.70 19.02 19.56 2940330
2022-07-28 19.69 20.17 19.09 20.06 2531780
2022-07-29 20.25 21.02 20.20 20.68 1660138
2022-08-01 20.42 21.05 19.93 20.86 1541401
2022-08-02 20.65 20.98 20.32 20.32 1464035
2022-08-03 20.63 20.89 19.93 20.35 2778534
2022-08-04 19.00 20.86 18.80 20.41 3514385
2022-08-05 19.87 21.47 19.87 21.45 1970386
2022-08-08 21.20 21.99 20.78 20.79 1590842
2022-08-09 20.24 20.36 19.25 19.57 3110871
2022-08-10 20.25 21.14 20.19 20.87 2104015
2022-08-11 21.06 21.87 20.84 21.17 1601975
2022-08-12 21.35 21.79 21.17 21.76 1661861
2022-08-15 21.62 21.97 21.41 21.93 1444059
2022-08-16 21.78 22.61 21.67 22.54 2407283
2022-08-17 22.00 22.17 21.22 21.34 2703351
2022-08-18 21.39 21.52 21.06 21.33 1264787
2022-08-19 21.10 21.14 20.29 20.45 2073832
2022-08-22 19.86 20.19 19.50 19.64 1705107
2022-08-23 19.74 20.04 19.39 19.57 1512592
2022-08-24 19.47 20.05 19.29 19.71 1577480
2022-08-25 19.91 20.46 19.50 20.27 1790974
2022-08-26 20.29 20.49 18.81 18.97 1758057
2022-08-29 18.69 19.06 18.39 18.40 1126212
2022-08-30 18.78 18.87 18.22 18.63 1648491
2022-08-31 18.73 18.73 18.13 18.25 1438460
2022-09-01 18.00 18.37 17.48 18.28 2186933
2022-09-02 18.70 18.70 17.94 18.06 1336193
2022-09-06 18.34 18.47 17.80 18.07 1812334
2022-09-07 18.14 18.89 18.06 18.74 2384822
2022-09-08 18.46 19.01 18.28 18.98 3014538
2022-09-09 19.29 19.83 19.08 19.74 2868782
2022-09-12 19.93 20.45 19.78 20.01 1040297
2022-09-13 18.82 19.02 18.44 18.47 1703698
2022-09-14 18.31 18.41 17.59 17.91 1695857
2022-09-15 17.88 18.70 17.88 18.12 1117283
2022-09-16 17.73 18.16 17.46 17.96 2182246
2022-09-19 17.74 18.39 17.74 18.15 939963
2022-09-20 17.79 17.81 17.28 17.55 1212920
2022-09-21 17.80 18.22 17.44 17.45 1199229
2022-09-22 17.29 17.48 16.83 16.96 1306532
2022-09-23 16.65 16.79 16.08 16.35 2171806
2022-09-26 16.29 16.77 15.82 15.90 1449239
2022-09-27 16.24 16.32 15.70 15.89 1068857
2022-09-28 15.96 16.88 15.96 16.78 1580759
2022-09-29 16.37 16.67 16.14 16.65 1636328
2022-09-30 16.56 17.14 16.47 16.62 1636882
2022-10-03 16.95 17.66 16.68 17.43 1877212
2022-10-04 18.02 18.73 17.99 18.61 3291388
2022-10-05 18.18 18.49 17.83 18.29 1143502
2022-10-06 18.17 19.22 18.17 18.77 3068071
2022-10-07 18.29 18.29 17.50 17.75 1951044
2022-10-10 17.85 17.94 17.40 17.45 1189891
2022-10-11 17.22 17.40 16.52 17.24 1747010
2022-10-12 17.19 17.38 16.83 17.16 1235916
2022-10-13 16.37 17.44 15.39 17.17 2129186
2022-10-14 16.95 17.00 16.19 16.24 2721151
2022-10-17 16.79 17.04 15.84 16.08 1673388
2022-10-18 16.73 17.27 16.30 16.69 2681933
2022-10-19 16.41 16.44 15.19 15.56 3285295
2022-10-20 15.60 16.07 15.22 15.22 2452730
2022-10-21 15.27 16.07 15.23 15.88 1730454
2022-10-24 16.01 16.23 15.74 15.86 1322485
2022-10-25 16.00 17.01 15.86 16.92 1191844
2022-10-26 16.75 17.57 16.61 17.09 1668800
2022-10-27 17.25 18.14 16.99 17.52 2549551
2022-10-28 17.38 18.21 17.29 18.06 2065583
2022-10-31 17.90 17.91 17.36 17.51 1070474
2022-11-01 17.87 17.94 17.04 17.27 2687660
2022-11-02 17.25 17.36 16.22 16.25 2479082
2022-11-03 15.83 16.17 15.12 15.86 1461603
2022-11-04 16.18 16.40 15.84 16.31 1499394
2022-11-07 16.49 16.68 16.02 16.61 1125515
2022-11-08 16.80 17.06 16.36 16.64 1117937
2022-11-09 16.42 16.52 16.12 16.15 1238196
2022-11-10 17.21 19.05 17.21 18.73 2326905
2022-11-11 18.75 19.86 18.69 19.62 1546035
2022-11-14 19.37 19.53 18.91 19.00 1854412
2022-11-15 19.75 20.01 19.30 19.88 1463446
2022-11-16 19.71 19.89 19.03 19.46 1527079
2022-11-17 18.75 19.01 18.44 18.93 1504749
2022-11-18 19.46 19.47 18.65 18.86 1772202
2022-11-21 18.62 18.89 18.36 18.64 1038030
2022-11-22 18.80 18.80 18.19 18.58 1596495
2022-11-23 18.48 18.82 18.28 18.76 663041
2022-11-25 18.72 18.81 18.54 18.57 344296
2022-11-28 18.14 18.44 17.27 17.41 4031512
2022-11-29 16.76 18.47 16.76 17.75 5358905
2022-11-30 17.87 19.37 17.59 19.34 4492419
2022-12-01 19.43 20.32 19.43 20.21 2299892
2022-12-02 19.69 20.23 19.18 20.15 1710175
2022-12-05 19.88 20.39 19.79 20.27 1985003
2022-12-06 20.28 20.46 19.08 19.14 2249096
2022-12-07 19.07 19.44 18.73 19.04 1938799
2022-12-08 19.01 19.53 18.82 19.36 1713828
2022-12-09 19.19 20.04 19.19 19.58 1931479
2022-12-12 19.45 20.32 19.45 20.18 1837350
2022-12-13 21.69 21.92 20.56 21.01 2366918
2022-12-14 21.34 21.74 21.21 21.47 2945434
2022-12-15 20.91 21.48 20.91 21.24 2610045
2022-12-16 21.00 21.77 21.00 21.65 3345690
2022-12-19 21.52 21.76 20.79 20.81 2658703
2022-12-20 20.54 21.26 20.54 20.71 1930110
2022-12-21 20.94 21.31 20.87 21.09 1387375
2022-12-22 20.67 20.87 19.97 20.43 2172566
2022-12-23 20.44 20.72 20.24 20.69 1145365
2022-12-27 20.55 20.76 20.32 20.69 895500
2022-12-28 20.67 20.92 19.74 19.86 1427463
2022-12-29 20.09 20.87 19.87 20.87 1336451
2022-12-30 20.42 20.63 20.08 20.32 1253460
2023-01-03 20.92 21.36 20.74 21.07 1408193
2023-01-04 21.62 22.50 21.38 22.48 2393493
2023-01-05 21.48 21.87 21.28 21.77 3232932
2023-01-06 22.07 22.45 21.46 22.17 1862626
2023-01-09 22.52 22.83 22.27 22.71 1328255
2023-01-10 22.28 23.00 22.19 22.98 1455957
2023-01-11 23.06 23.49 22.82 23.48 1963763
2023-01-12 23.90 23.90 22.71 22.86 3947860
2023-01-13 22.57 22.89 22.46 22.65 2331073
2023-01-17 22.44 23.20 22.28 22.77 1876510
2023-01-18 23.10 23.47 22.96 23.09 1386761
2023-01-19 22.79 23.05 22.58 22.66 1511270
2023-01-20 22.85 23.51 22.59 23.50 1091844
2023-01-23 23.52 24.18 23.25 24.15 1380317
2023-01-24 23.96 24.43 23.85 24.04 1013850
2023-01-25 23.43 23.97 23.37 23.60 1147842
2023-01-26 23.86 23.99 22.79 23.17 1962770
2023-01-27 23.10 24.37 23.08 23.95 1179322
2023-01-30 23.34 23.76 23.20 23.28 2008120
2023-01-31 23.49 24.21 23.27 24.13 1305588
2023-02-01 24.13 25.24 23.76 25.00 1838587
2023-02-02 25.36 26.68 25.20 26.11 3572052
2023-02-03 25.13 26.41 25.06 25.59 1675895
2023-02-06 25.30 25.82 24.82 25.77 2207824
2023-02-07 25.55 26.06 25.21 26.04 1626598
2023-02-08 25.83 26.14 25.59 25.88 2180753
2023-02-09 29.28 30.26 26.57 27.06 7287814
2023-02-10 27.03 27.28 26.39 26.55 1909492
2023-02-13 26.56 27.06 26.31 26.90 1392380
2023-02-14 26.77 27.20 26.63 27.05 1216592
2023-02-15 26.89 27.16 26.56 26.93 831186
2023-02-16 25.94 26.59 25.80 26.30 5247852
2023-02-17 26.04 26.06 24.66 24.80 4347304
2023-02-21 24.29 24.35 23.34 23.61 3919206
2023-02-22 23.74 24.15 23.59 24.01 2722346
2023-02-23 24.11 24.23 23.69 24.16 1651561
2023-02-24 23.61 23.93 23.29 23.90 1351658
2023-02-27 24.15 24.48 24.01 24.17 1105795
2023-02-28 24.28 24.66 24.00 24.09 2070204
2023-03-01 24.10 24.20 23.70 23.74 1507212
2023-03-02 23.50 24.05 23.20 23.97 1245857
2023-03-03 24.21 24.60 24.01 24.41 1536615
2023-03-06 24.39 24.52 23.70 23.85 1487304
2023-03-07 23.89 24.10 23.58 23.70 1333636
2023-03-08 23.73 23.92 23.49 23.78 814964
2023-03-09 23.75 24.06 23.06 23.06 1066996
2023-03-10 23.09 23.12 21.95 22.35 1550046
2023-03-13 21.78 22.63 21.57 22.37 1693632
2023-03-14 23.01 23.10 22.41 22.67 1156639
2023-03-15 22.23 22.44 21.66 21.96 1222966
2023-03-16 21.79 22.39 21.58 22.15 1357466
2023-03-17 21.99 21.99 21.34 21.64 1530935
2023-03-20 21.72 22.07 21.62 21.97 1333620
2023-03-21 22.31 23.04 22.31 22.92 1839695
2023-03-22 22.77 23.07 22.24 22.25 1187551
2023-03-23 22.43 22.92 21.74 21.92 689419
2023-03-24 21.63 21.83 21.34 21.80 1130138
2023-03-27 22.02 22.30 21.85 22.07 1181043
2023-03-28 22.00 22.19 21.82 22.05 802876
2023-03-29 22.40 22.46 21.97 22.43 1054066
2023-03-30 22.71 22.89 22.20 22.27 827035
2023-03-31 22.46 23.83 22.44 23.54 2003451
2023-04-03 23.47 23.92 23.35 23.91 1420628
2023-04-04 23.92 23.92 22.75 23.02 1202985
2023-04-05 23.10 23.41 22.48 22.71 2034032
2023-04-06 22.69 23.21 22.20 23.15 1258229
2023-04-10 23.12 24.10 23.05 23.91 1574136
2023-04-11 24.14 24.97 24.12 24.80 1172116
2023-04-12 25.23 25.77 25.22 25.42 2050900
2023-04-13 25.47 25.68 25.11 25.33 988761
2023-04-14 25.35 25.66 24.97 25.29 798570
2023-04-17 25.09 25.31 24.92 25.26 594894
2023-04-18 25.45 25.97 25.30 25.91 1079671
2023-04-19 26.49 26.69 25.98 26.35 2758759
2023-04-20 26.10 27.11 26.10 26.22 1307004
2023-04-21 26.19 26.75 26.08 26.70 1592543
2023-04-24 27.33 27.48 26.65 27.35 1913968
2023-04-25 27.24 27.50 26.27 26.31 1056682
2023-04-26 26.37 26.65 25.45 25.59 1048175
2023-04-27 26.03 26.56 25.70 26.44 883200
2023-04-28 26.46 27.32 26.39 27.14 1220615
2023-05-01 27.00 27.47 26.94 27.38 1198346
2023-05-02 27.24 27.25 26.46 26.96 1159239
2023-05-03 27.04 27.82 27.02 27.15 1173154
2023-05-04 27.09 27.33 26.15 26.32 2428062
2023-05-05 26.00 26.25 24.80 26.23 3466390
2023-05-08 26.43 26.74 25.83 25.98 1480558
2023-05-09 26.00 26.28 25.24 25.46 2326083
2023-05-10 25.81 25.93 25.19 25.39 1234645
2023-05-11 25.35 25.40 24.49 25.36 1996826
2023-05-12 25.40 25.55 24.68 24.88 1320143
2023-05-15 25.01 25.60 24.83 25.38 1026005
2023-05-16 25.08 25.14 24.44 24.72 1224945
2023-05-17 24.24 25.15 24.21 24.78 7120774
2023-05-18 24.86 25.06 24.48 25.00 1879725
2023-05-19 25.06 25.17 24.27 24.45 2198746
2023-05-22 24.48 24.86 24.33 24.44 2381921
2023-05-23 24.20 24.41 23.52 23.64 1967685
2023-05-24 23.50 23.67 23.19 23.58 1986269
2023-05-25 23.65 23.81 23.27 23.71 2070388
2023-05-26 23.64 24.03 23.46 23.91 958392
2023-05-30 24.11 24.28 23.41 23.74 1227097
2023-05-31 23.64 23.90 23.22 23.25 2094742
2023-06-01 23.26 24.13 23.08 24.11 2634752
2023-06-02 24.83 26.01 24.72 25.72 1961492
2023-06-05 25.59 25.98 25.20 25.72 1379793
2023-06-06 25.66 27.09 25.61 26.83 2130544
2023-06-07 26.95 27.58 26.76 26.94 2117527
2023-06-08 26.72 26.97 26.50 26.71 1181123
2023-06-09 26.00 26.35 25.89 26.12 2581464
2023-06-12 26.26 26.57 25.89 26.25 1817273
2023-06-13 26.32 27.01 26.23 26.74 1518348
2023-06-14 26.83 26.90 25.74 25.97 1490289
2023-06-15 25.91 26.51 25.80 26.48 1192689
2023-06-16 26.48 26.48 26.01 26.28 1554134
2023-06-20 25.96 27.33 25.92 27.24 1793559
2023-06-21 27.25 27.75 27.08 27.61 1783085
2023-06-22 27.49 27.61 27.03 27.32 804518
2023-06-23 27.02 27.80 26.88 27.67 1836631
2023-06-26 27.63 28.61 27.59 28.25 1601985
2023-06-27 28.33 29.26 28.33 29.08 1221788
2023-06-28 29.17 29.85 29.02 29.74 1692416
2023-06-29 29.85 30.19 29.64 29.85 1621578
2023-06-30 29.88 30.53 29.84 30.29 1350786
2023-07-03 30.28 30.31 29.53 29.66 609500
2023-07-05 29.62 29.95 29.29 29.68 1111092
2023-07-06 29.32 29.47 28.53 28.72 1316506
2023-07-07 28.80 29.16 28.51 28.59 880925
2023-07-10 28.48 29.46 28.38 29.26 2160430
2023-07-11 29.58 29.96 29.26 29.91 1276195
2023-07-12 30.80 31.25 30.57 30.70 2669581
2023-07-13 31.13 31.57 30.72 31.25 1826834
2023-07-14 31.27 31.27 30.45 30.76 870540
2023-07-17 30.87 31.40 30.62 31.34 692250
2023-07-18 31.66 31.83 30.51 30.84 1428424
2023-07-19 30.98 31.23 30.58 30.78 1351065
2023-07-20 30.73 30.81 29.82 29.86 1383388
2023-07-21 29.95 30.15 29.71 29.90 955929
2023-07-24 29.90 30.15 29.67 29.97 477045
2023-07-25 29.83 30.74 29.73 30.56 1332503
2023-07-26 30.39 31.50 30.31 31.39 1128255
2023-07-27 31.81 31.89 30.44 30.59 891408
2023-07-28 31.11 31.35 30.78 30.95 1069179
2023-07-31 30.98 31.26 30.60 31.20 1482386
2023-08-01 31.55 32.38 31.35 32.22 1971831
2023-08-02 31.87 32.24 31.62 31.98 2018757
2023-08-03 31.70 31.79 30.76 30.77 1819418
2023-08-04 31.10 31.53 30.45 31.20 1598098
2023-08-07 31.12 31.61 31.03 31.52 1137447
2023-08-08 31.10 31.38 30.46 31.26 2894695
2023-08-09 33.13 34.23 32.06 33.24 4005005
2023-08-10 33.65 34.56 32.85 33.46 2111112
2023-08-11 33.41 34.05 33.17 33.52 1780364
2023-08-14 33.54 34.75 33.54 34.62 2051173
2023-08-15 34.24 34.87 34.03 34.06 1821896
2023-08-16 34.07 34.17 32.88 33.15 2340364
2023-08-17 33.22 33.47 30.96 31.15 2705389
2023-08-18 30.84 31.50 30.69 31.33 3229983
2023-08-21 31.38 31.72 31.12 31.57 1611763
2023-08-22 31.70 32.10 31.51 31.79 1439681
2023-08-23 31.94 32.71 31.84 32.45 1394008
2023-08-24 32.33 32.68 31.96 32.02 1049696
2023-08-25 32.15 32.30 31.32 32.03 1039027
2023-08-28 32.04 32.34 31.94 32.09 1101732
2023-08-29 31.97 33.35 31.81 33.34 1012077
2023-08-30 33.57 33.84 33.25 33.31 875341
2023-08-31 33.18 34.08 33.18 34.01 1221111
2023-09-01 34.45 34.96 34.32 34.75 1411971
2023-09-05 34.50 34.73 33.18 33.40 1282492
2023-09-06 33.44 33.99 32.97 33.20 1147222
2023-09-07 33.06 33.17 32.46 33.17 1174682
2023-09-08 33.02 33.32 32.58 32.59 956922
2023-09-11 32.87 33.09 32.20 32.62 1042626
2023-09-12 32.32 33.15 32.16 32.50 1224240
2023-09-13 32.32 32.52 31.44 31.59 1430767
2023-09-14 31.88 31.97 31.57 31.69 2555171
2023-09-15 31.31 31.33 30.25 30.77 4893686
2023-09-18 30.82 31.41 30.82 30.91 1120420
2023-09-19 30.76 31.06 30.43 30.89 1320003
2023-09-20 30.97 31.46 30.60 30.63 1117599
2023-09-21 30.23 30.45 29.87 30.11 1169830
2023-09-22 30.32 30.46 29.99 30.26 982393
2023-09-25 30.09 30.62 29.92 30.40 2006003
2023-09-26 30.03 30.28 29.55 29.60 1416916
2023-09-27 30.06 30.19 29.09 29.20 2158587
2023-09-28 29.20 30.12 28.82 29.88 1741935
2023-09-29 30.18 30.36 29.54 29.74 1439770
2023-10-02 29.49 29.87 29.15 29.39 1911983
2023-10-03 29.09 29.20 27.91 28.21 2406272
2023-10-04 28.33 28.93 28.20 28.67 1550756
2023-10-05 28.59 28.77 28.09 28.12 1654717
2023-10-06 27.71 28.49 27.45 28.18 2657682
2023-10-09 27.72 27.88 26.89 27.80 2534173
2023-10-10 27.97 28.80 27.92 28.30 1620344
2023-10-11 28.28 28.91 28.28 28.75 1374009
2023-10-12 28.58 28.87 26.81 27.23 1534807
2023-10-13 27.32 27.73 26.76 27.13 1214222
2023-10-16 27.53 28.14 27.11 28.07 1088836
2023-10-17 27.65 28.22 27.38 27.55 1495032
2023-10-18 26.99 27.17 26.32 26.60 1889840
2023-10-19 26.50 26.71 25.82 25.97 1459060
2023-10-20 25.99 26.12 25.37 25.71 1788316
2023-10-23 25.62 26.62 25.56 26.17 1288295
2023-10-24 26.47 26.62 25.81 26.00 949678
2023-10-25 25.65 25.66 25.04 25.18 1505193
2023-10-26 25.41 25.83 25.13 25.42 1502549
2023-10-27 25.57 25.76 25.03 25.21 964691
2023-10-30 25.42 25.86 25.16 25.70 1178465
2023-10-31 26.27 26.58 25.95 26.20 2483207
2023-11-01 26.14 26.70 25.73 26.70 1498091
2023-11-02 27.23 27.61 27.12 27.55 1702181
2023-11-03 28.11 28.92 28.11 28.49 1742979
2023-11-06 28.35 28.48 27.60 27.85 1303920
2023-11-07 27.82 28.53 27.75 28.29 792772
2023-11-08 28.25 28.70 28.17 28.45 730276
2023-11-09 28.57 28.59 27.81 27.96 1108049
2023-11-10 28.25 28.63 27.97 28.63 681322
2023-11-13 28.30 28.65 28.21 28.61 817327
2023-11-14 29.76 31.12 29.76 30.94 1914337
2023-11-15 31.00 32.06 30.85 30.87 1806465
2023-11-16 30.84 31.07 30.36 30.54 1277228
2023-11-17 30.84 31.25 30.67 31.12 1115901
2023-11-20 31.05 31.50 30.85 31.23 1002122
2023-11-21 30.88 31.50 30.76 31.14 1171657
2023-11-22 31.42 31.63 31.18 31.34 994616
2023-11-24 31.24 31.61 31.16 31.46 532009
2023-11-27 31.33 31.91 31.22 31.78 2612319
2023-11-28 31.58 31.67 31.18 31.54 2235659
2023-11-29 31.50 34.18 31.50 33.43 5426879
2023-11-30 33.43 34.55 33.14 34.49 2773677
2023-12-01 34.34 35.39 34.19 35.27 2215667
2023-12-04 34.89 35.29 34.70 34.91 1920606
2023-12-05 34.81 34.95 34.23 34.55 3160068
2023-12-06 34.88 35.29 34.63 34.67 1720567
2023-12-07 34.64 34.91 34.46 34.90 1438448
2023-12-08 34.21 35.24 34.02 34.69 1627992
2023-12-11 34.68 35.01 34.51 34.73 1475608
2023-12-12 34.86 35.47 34.64 35.30 1551597
2023-12-13 35.15 36.40 34.96 36.22 1543926
2023-12-14 37.00 37.97 36.94 37.86 2709444
2023-12-15 37.96 38.71 37.76 38.15 2711813
2023-12-18 38.33 38.41 37.26 37.69 1498324
2023-12-19 38.12 38.60 37.98 38.50 771701
2023-12-20 38.37 39.04 37.83 37.86 1405042
2023-12-21 38.41 38.57 37.82 38.34 1121176
2023-12-22 38.49 38.66 38.20 38.38 857586
2023-12-26 38.58 38.86 38.39 38.59 965667
2023-12-27 38.73 38.98 38.56 38.65 840682
2023-12-28 38.59 38.87 38.44 38.65 578028
2023-12-29 38.49 38.80 38.25 38.25 752009
2024-01-02 37.55 38.09 36.93 37.15 1570749
2024-01-03 36.46 36.46 35.63 35.84 2388635
2024-01-04 35.44 36.21 35.38 35.67 1457781
2024-01-05 35.42 36.28 35.42 36.12 1250934
2024-01-08 36.32 37.09 36.27 37.08 872927
2024-01-09 36.75 37.06 36.45 37.01 634727
2024-01-10 37.13 37.50 36.85 37.37 1095940
2024-01-11 37.15 37.55 36.78 37.49 1168651
2024-01-12 37.75 37.93 36.73 37.26 666852
2024-01-16 36.85 37.23 36.60 37.23 924960
2024-01-17 36.60 36.97 36.29 36.78 1292300
2024-01-18 37.20 37.37 36.40 37.13 731781
2024-01-19 37.12 37.58 36.67 37.43 931109
2024-01-22 37.94 38.46 37.94 38.33 752486
2024-01-23 38.31 38.31 37.24 37.59 1018657
2024-01-24 38.25 38.25 37.06 37.24 1348185
2024-01-25 37.79 38.02 37.58 37.85 1630018
2024-01-26 37.92 38.35 37.62 37.74 1035036
2024-01-29 38.19 39.00 37.86 38.99 1466903
2024-01-30 39.00 39.49 38.83 39.25 1652817
2024-01-31 39.06 39.56 38.46 38.56 1625889
2024-02-01 39.10 40.14 38.57 39.99 1665685
2024-02-02 39.23 40.66 38.85 40.65 2349659
2024-02-05 39.99 40.18 38.87 39.55 1678790
2024-02-06 39.50 39.82 39.24 39.60 2618918
2024-02-07 43.00 45.83 42.16 45.35 5778166
2024-02-08 45.77 46.42 45.15 45.97 2719922
2024-02-09 46.00 46.00 45.20 45.25 1749441
2024-02-12 45.25 45.67 44.86 45.24 2314508
2024-02-13 43.90 44.94 42.59 44.49 1954209
2024-02-14 45.16 45.17 43.97 45.01 1921057
2024-02-15 45.38 45.50 44.57 45.10 1687910
2024-02-16 44.83 45.66 44.63 44.99 1638209
2024-02-20 44.40 44.85 43.91 44.58 1833001
2024-02-21 44.67 45.37 44.43 45.27 1127431
2024-02-22 45.85 46.49 45.59 46.49 2175401
2024-02-23 46.50 47.20 46.13 46.89 1909835
2024-02-26 46.87 47.72 46.79 47.39 1814571
2024-02-27 47.75 48.72 47.59 47.93 2445530
2024-02-28 47.82 48.12 47.23 47.35 913134
2024-02-29 47.35 48.20 47.20 48.11 1500364
2024-03-01 48.29 49.24 47.78 48.95 2352951
2024-03-04 49.00 49.59 48.85 48.87 1150648
2024-03-05 48.68 49.19 47.97 48.16 1040745
2024-03-06 48.92 49.41 48.57 49.38 1359339
2024-03-07 49.69 50.23 49.33 49.35 2021081
2024-03-08 49.75 50.20 48.70 48.90 2363095
2024-03-11 48.40 48.40 47.49 47.75 1773308
2024-03-12 47.96 48.26 47.39 48.25 1585068
2024-03-13 48.16 48.86 48.02 48.29 1191268
2024-03-14 48.12 48.61 47.40 47.90 738038
2024-03-15 47.58 48.19 47.28 47.53 2044523
2024-03-18 47.89 48.22 47.49 47.65 834138
2024-03-19 47.55 48.47 47.49 48.43 932370
2024-03-20 48.52 49.54 48.49 49.50 843450
2024-03-21 50.00 50.55 49.72 50.10 1609209
2024-03-22 50.00 50.10 49.37 49.48 1095003
2024-03-25 49.52 50.05 49.46 49.55 604207
2024-03-26 49.48 50.06 49.42 49.56 925943
2024-03-27 49.84 50.11 49.46 49.83 958508
2024-03-28 50.31 50.78 49.96 50.22 1085262
2024-04-01 50.35 50.35 48.85 49.15 1646848
2024-04-02 48.39 48.53 47.59 48.36 1772649
2024-04-03 48.36 49.45 48.20 49.10 1186131
2024-04-04 49.66 50.36 48.68 49.10 1468177
2024-04-05 49.37 50.21 49.04 49.76 1344582
2024-04-08 50.49 50.64 49.98 50.17 1409836
2024-04-09 50.28 50.38 48.92 49.83 1093411
2024-04-10 48.19 49.04 47.57 47.95 1811687
2024-04-11 48.21 48.55 47.91 47.93 936045
2024-04-12 47.50 47.92 47.04 47.29 1121721
2024-04-15 47.83 47.90 46.16 46.26 1038565
2024-04-16 46.26 46.46 45.58 46.20 1777155
2024-04-17 46.84 46.84 45.14 45.64 783467
2024-04-18 46.15 46.55 45.17 45.29 1051313
2024-04-19 45.47 45.62 44.21 44.72 1524065
2024-04-22 45.29 45.40 44.59 45.00 794540
2024-04-23 45.22 46.43 44.96 46.36 1188723
2024-04-24 46.39 46.90 45.05 45.40 875168
2024-04-25 44.50 45.59 43.98 45.56 884984
2024-04-26 45.84 46.42 45.73 46.13 797022
2024-04-29 46.22 46.62 45.96 46.42 731858
2024-04-30 46.00 46.69 45.61 45.64 1497627
2024-05-01 45.40 47.14 45.02 45.70 1605818
2024-05-02 46.05 46.20 44.74 45.73 1852042
2024-05-03 46.68 47.74 46.23 46.52 2216158
2024-05-06 47.09 47.66 46.77 47.16 1465179
2024-05-07 46.81 47.09 46.04 46.18 2880925
2024-05-08 45.83 46.15 44.72 44.92 4803513
2024-05-09 42.50 45.63 42.50 45.34 3577780
2024-05-10 45.28 46.37 45.12 46.10 1875987
2024-05-13 46.42 46.49 44.52 44.65 2812647
2024-05-14 44.78 45.70 44.50 45.66 1672472
2024-05-15 46.64 48.46 46.41 48.29 2154685
2024-05-16 48.37 48.52 46.81 46.82 1434557
2024-05-17 46.91 47.24 46.29 46.63 830793
2024-05-20 46.72 46.96 46.18 46.25 756987
2024-05-21 46.04 47.27 45.86 47.25 1226447
2024-05-22 47.11 47.82 46.62 47.04 1131310
2024-05-23 47.54 47.59 46.46 46.73 1083504
2024-05-24 47.15 47.82 46.84 47.39 939314
2024-05-28 47.61 48.28 46.68 46.77 1501264
2024-05-29 46.21 47.18 45.40 46.71 1872613
2024-05-30 46.77 47.81 46.75 47.36 1277710
2024-05-31 47.50 48.17 46.74 47.96 2067812
2024-06-03 48.05 48.47 46.09 46.45 1914856
2024-06-04 46.00 46.23 45.00 45.17 1812523
2024-06-05 45.39 45.68 44.98 45.29 3836179
2024-06-06 45.07 45.23 44.28 44.58 1754630
2024-06-07 44.00 44.83 43.75 44.42 987534
2024-06-10 44.13 45.16 44.13 45.03 888015
2024-06-11 44.94 45.21 44.36 45.14 1074846
2024-06-12 46.66 48.57 46.36 47.79 1678644
2024-06-13 47.75 47.85 47.00 47.77 1069383
2024-06-14 46.88 47.24 46.26 47.06 1133026
2024-06-17 48.00 48.81 46.15 46.67 1936367
2024-06-18 46.67 47.00 46.14 46.79 1402438
2024-06-20 46.59 47.12 46.33 46.73 1323759
2024-06-21 46.00 46.07 41.95 44.50 5977988
2024-06-24 44.70 45.52 44.17 44.95 2350546
2024-06-25 44.02 44.02 41.15 41.55 4837737
2024-06-26 41.84 41.98 41.41 41.79 1700147
2024-06-27 41.72 42.15 41.50 41.63 1645077
2024-06-28 41.76 42.67 41.66 42.13 4840774
2024-07-01 42.30 42.63 40.91 41.30 1833194
2024-07-02 41.24 42.06 40.95 41.63 1308988
2024-07-03 40.11 40.87 39.35 40.66 2236774
2024-07-05 40.43 40.89 40.11 40.88 1113015
2024-07-08 41.24 41.57 40.75 41.01 1671559
2024-07-09 41.10 42.27 41.06 41.62 1644149
2024-07-10 41.65 42.12 41.14 41.99 1634850
2024-07-11 42.50 43.64 42.32 43.31 4060341
2024-07-12 43.30 44.15 43.19 43.66 1847605
2024-07-15 43.94 44.45 43.46 43.69 1454305
2024-07-16 44.21 45.60 43.98 45.55 1359017
2024-07-17 44.89 45.51 44.10 44.12 1552945
2024-07-18 44.31 46.02 43.69 44.50 8039634
2024-07-19 44.61 44.85 43.72 44.20 1164539
2024-07-22 44.71 45.69 43.87 45.65 1566989
2024-07-23 44.25 44.59 43.29 43.72 2135453
2024-07-24 43.72 44.05 42.14 42.21 1776493
2024-07-25 42.61 43.57 42.29 42.99 1813903
2024-07-26 44.16 46.04 44.11 45.25 1532401
2024-07-29 45.25 45.76 44.83 45.52 1472295
2024-07-30 45.72 46.16 44.77 45.31 1147605
2024-07-31 45.87 46.43 44.44 44.89 2261089
2024-08-01 45.25 45.56 43.02 43.46 1578447
2024-08-02 42.16 42.25 40.87 42.17 1835194
2024-08-05 39.71 41.46 39.42 41.02 2135981
2024-08-06 40.92 42.16 40.40 41.52 1437963
2024-08-07 37.10 37.35 35.48 36.81 7628236
2024-08-08 40.09 40.64 38.74 39.16 4687342
2024-08-09 38.82 39.72 38.41 39.06 3072745
2024-08-12 38.80 39.18 38.15 38.32 2348080
2024-08-13 38.48 40.13 38.48 40.00 2519439
2024-08-14 40.62 41.01 39.78 40.24 1687854
2024-08-15 41.03 41.99 40.79 41.68 2612342
2024-08-16 41.33 41.90 40.84 41.04 1950218
2024-08-19 41.33 41.73 40.55 40.80 1754617
2024-08-20 41.02 41.38 40.38 40.77 1557694
2024-08-21 40.96 42.31 40.82 42.22 2149525
2024-08-22 42.26 42.63 41.89 42.11 989524
2024-08-23 42.56 44.02 42.39 43.81 1664482
2024-08-26 44.04 44.27 43.26 43.50 1692463
2024-08-27 43.03 43.24 42.38 42.51 1265713
2024-08-28 42.36 42.52 41.41 41.87 1586956
2024-08-29 42.31 42.58 41.63 42.11 1218992
2024-08-30 42.61 42.70 41.73 42.63 1158798
2024-09-03 42.08 42.73 41.34 41.34 2017668
2024-09-04 41.21 41.68 40.89 41.44 2119849
2024-09-05 41.46 42.10 41.03 41.27 1244309
2024-09-06 41.45 42.03 40.75 41.10 2247074
2024-09-09 41.22 41.68 40.83 41.00 1945205
2024-09-10 41.30 41.85 40.65 41.80 2224634
2024-09-11 41.63 42.10 40.40 41.82 1446130
2024-09-12 41.78 42.53 41.56 42.50 912797
2024-09-13 43.08 44.05 42.94 43.98 1698298
2024-09-16 44.16 44.65 43.77 44.16 952206
2024-09-17 44.48 45.03 44.26 45.00 1613702
2024-09-18 45.27 46.61 44.78 45.20 2593337
2024-09-19 46.45 46.91 45.66 46.90 1871839
2024-09-20 46.67 47.00 45.78 46.51 2449514
2024-09-23 46.86 47.26 46.04 46.35 1328467
2024-09-24 46.37 46.80 46.15 46.75 872070
2024-09-25 46.73 46.73 45.62 45.66 1212326
2024-09-26 45.50 46.30 45.30 46.06 1774729
2024-09-27 46.80 47.34 46.53 46.77 1313215
2024-09-30 46.44 47.17 46.26 46.80 1072002
2024-10-01 46.87 47.14 46.14 46.70 1470761
2024-10-02 46.37 46.78 45.55 46.46 1930564
2024-10-03 46.17 46.42 45.66 46.10 1102032
2024-10-04 45.35 45.49 43.63 43.79 3320798
2024-10-07 43.81 43.88 43.23 43.53 1480209
2024-10-08 43.28 44.04 43.22 43.64 1337661
2024-10-09 44.31 44.31 43.40 43.83 1451882
2024-10-10 43.28 44.02 43.13 43.66 1258421
2024-10-11 43.61 44.61 43.29 44.51 1145110
2024-10-14 44.48 45.71 44.32 45.56 1096240
2024-10-15 45.35 45.61 44.81 45.05 1902117
2024-10-16 45.52 45.52 44.26 44.39 1477696
2024-10-17 44.35 44.35 43.32 43.45 1264013
2024-10-18 43.88 44.14 43.37 44.13 1318141
2024-10-21 44.35 44.35 43.13 43.20 1185189
2024-10-22 42.80 42.90 42.32 42.53 952525
2024-10-23 42.33 42.74 41.92 42.23 1283150
2024-10-24 42.25 42.64 41.89 42.61 1058603
2024-10-25 42.80 43.56 42.41 42.55 1470614
2024-10-28 43.01 43.89 42.68 43.77 1795098
2024-10-29 44.58 45.13 43.06 44.40 2038063
2024-10-30 44.38 45.41 44.32 44.69 1124854
2024-10-31 44.51 44.59 44.00 44.00 847574
2024-11-01 44.55 44.93 44.00 44.16 899929
2024-11-04 44.13 45.44 44.13 44.44 1396060
2024-11-05 44.19 45.45 44.19 45.40 929614
2024-11-06 46.72 46.72 44.01 45.45 1657744
2024-11-07 45.58 46.59 45.41 46.55 1386778
2024-11-08 46.43 47.08 46.38 47.04 772272
2024-11-11 47.54 48.14 47.22 47.91 755843
2024-11-12 47.55 47.97 46.95 47.22 875054
2024-11-13 47.76 48.22 47.29 47.35 815018
2024-11-14 47.37 47.97 46.68 46.76 931078
2024-11-15 46.55 46.73 45.67 45.67 1634954
2024-11-18 45.74 46.83 45.50 46.30 1531347
2024-11-19 45.90 46.48 45.41 46.46 1771562
2024-11-20 50.11 50.11 47.29 48.22 3326415
2024-11-21 48.22 49.91 47.29 49.81 2454040
2024-11-22 50.23 51.03 49.66 50.98 2789001
2024-11-25 52.25 54.16 51.84 53.34 3134529
2024-11-26 52.63 53.14 51.80 52.41 1071076
2024-11-27 52.81 53.13 51.75 52.26 1588816
2024-11-29 52.61 53.37 52.61 53.12 867478
2024-12-02 52.94 53.49 52.62 52.99 1140571
2024-12-03 52.99 53.77 52.99 53.73 1015621
2024-12-04 53.40 53.89 53.15 53.68 1263321
2024-12-05 53.85 53.85 52.93 53.48 861534
2024-12-06 54.15 54.69 53.58 54.21 1437343
2024-12-09 54.30 54.57 53.39 54.25 1433071
2024-12-10 53.87 54.21 52.13 53.51 1478716
2024-12-11 54.41 54.77 53.38 54.76 1140642
2024-12-12 54.56 54.91 53.81 53.96 1146971
2024-12-13 54.00 54.00 52.88 53.51 1299439
2024-12-16 53.40 54.08 52.67 53.16 900777
2024-12-17 52.79 53.37 52.30 52.73 1209882
2024-12-18 52.92 53.16 48.91 48.97 1494379
2024-12-19 49.38 49.62 47.95 48.18 2058912
2024-12-20 48.04 49.44 48.04 48.99 2126784
2024-12-23 48.73 49.13 48.18 49.10 1149044
2024-12-24 49.18 49.28 48.79 49.26 277926
2024-12-26 48.89 49.38 48.65 49.29 591953
2024-12-27 48.89 49.37 48.27 48.52 552616
2024-12-30 48.14 48.39 47.44 47.97 802257
2024-12-31 48.24 48.40 47.26 47.47 904767
2025-01-02 48.02 48.22 46.98 47.09 1147606
2025-01-03 47.36 47.88 46.84 47.83 863134
2025-01-06 49.03 49.45 48.56 48.62 1117731
2025-01-07 48.19 48.42 46.32 46.54 2924100
2025-01-08 45.82 46.76 45.53 46.23 1622773
2025-01-10 45.34 45.63 44.63 44.79 2417832
2025-01-13 44.44 45.52 44.34 45.28 2068061
2025-01-14 46.32 47.48 46.01 47.13 2064464
2025-01-15 49.00 49.97 48.74 49.52 2789111
2025-01-16 49.52 49.97 48.95 49.90 876850
2025-01-17 50.57 50.57 49.78 49.97 1108352
2025-01-21 50.35 50.76 49.99 50.22 984817
2025-01-22 50.10 50.55 49.95 50.51 935495
2025-01-23 50.69 51.61 50.48 51.09 1223411
2025-01-24 51.21 51.49 50.44 50.54 1001517
2025-01-27 50.64 51.85 49.83 51.77 1579435
2025-01-28 51.60 51.78 50.57 51.23 1140155
2025-01-29 51.45 52.25 51.16 51.51 1354040
2025-01-30 51.60 52.43 51.52 52.00 1290357
2025-01-31 52.01 52.54 51.15 51.23 1392115
2025-02-03 49.97 51.32 49.18 50.82 1441603
2025-02-04 50.25 51.16 49.89 50.23 2194239
2025-02-05 50.50 51.66 50.09 51.50 3769761
2025-02-06 51.13 52.24 51.02 51.04 2126344
2025-02-07 51.13 51.51 49.87 50.09 1664963
2025-02-10 50.61 50.66 49.69 49.97 1281790
2025-02-11 49.71 50.73 49.39 50.23 1158469
2025-02-12 48.88 49.30 48.53 49.06 1260226
2025-02-13 49.42 50.07 49.05 49.98 903613
2025-02-14 50.18 50.62 49.91 50.13 1198081
2025-02-18 50.14 51.12 49.56 51.03 1427731
2025-02-19 51.03 51.08 49.59 49.90 1428852
2025-02-20 49.67 49.67 47.92 48.18 2627237
2025-02-21 48.58 48.82 45.76 46.27 2402948
2025-02-24 46.14 46.52 44.72 46.28 2241270
2025-02-25 46.52 47.64 46.22 46.78 1921093
2025-02-26 47.12 47.93 46.51 46.60 1674114
2025-02-27 46.40 46.86 45.79 45.82 839746
2025-02-28 45.74 47.00 45.43 46.85 1843157
2025-03-03 47.16 47.78 45.56 45.87 1346475
2025-03-04 45.02 45.37 42.91 44.44 1813076
2025-03-05 44.75 46.15 44.51 45.74 1521198
2025-03-06 0.00 0.00 0.00 44.76 3094628
2025-03-07 44.56 45.34 42.99 43.25 2532024
2025-03-10 42.47 42.47 40.28 40.35 3983075
2025-03-11 40.32 40.71 39.21 40.08 2308720
2025-03-12 40.69 41.16 40.13 40.58 1484730
2025-03-13 40.51 41.03 39.29 39.61 1565205
2025-03-14 40.63 41.25 40.14 41.22 1485494
2025-03-17 40.82 41.67 40.65 41.47 1741415
2025-03-18 40.96 41.09 40.38 40.84 1282195
2025-03-19 40.75 42.08 40.70 41.91 1492047
2025-03-20 41.50 42.81 41.46 41.73 1790979
2025-03-21 41.07 41.67 40.67 41.39 1688861
2025-03-24 49.80 50.21 45.53 48.56 26826561
2025-03-25 48.25 49.15 48.25 49.02 8796524
2025-03-26 49.33 49.71 48.57 48.83 9510774
2025-03-27 49.16 50.00 49.10 49.79 12403741
2025-03-28 49.87 50.09 49.46 49.65 6009595
2025-03-31 49.25 49.29 48.71 48.89 8216758
2025-04-01 48.85 48.92 48.33 48.45 5865381
2025-04-02 48.10 49.39 48.01 49.13 6924841
2025-04-03 48.50 48.87 47.81 48.20 5078257
2025-04-04 46.47 46.91 44.46 46.24 5512872
2025-04-07 45.00 47.09 44.17 44.70 7263965
2025-04-08 45.40 45.64 43.00 43.39 9087481
2025-04-09 43.28 48.04 42.76 47.41 13752151
2025-04-10 46.50 47.06 45.00 46.26 6035774
2025-04-11 46.15 47.60 45.84 47.43 3105968
2025-04-14 47.89 47.89 46.86 47.25 2788758
2025-04-15 47.40 47.55 46.48 46.66 2283747
2025-04-16 46.42 46.80 45.76 46.40 3688194
2025-04-17 46.50 47.44 46.14 46.91 3422789
2025-04-21 46.43 46.78 45.83 45.98 3255920
2025-04-22 46.50 47.43 46.39 47.30 1811040
2025-04-23 48.61 48.87 48.12 48.40 3146739
2025-04-24 48.54 49.53 48.22 49.49 2245848
2025-04-25 49.58 49.58 48.97 49.36 967206
2025-04-28 49.25 49.75 48.91 49.17 3094984
2025-04-29 49.11 49.59 48.87 49.46 1923020
2025-04-30 49.07 49.59 48.73 49.56 2324233
2025-05-01 49.81 49.92 49.30 49.77 1474109
2025-05-02 50.56 50.91 49.78 49.98 2792672
2025-05-05 49.64 50.20 49.64 49.76 1772028
2025-05-06 49.16 49.96 49.16 49.63 1974306
2025-05-07 49.68 49.82 48.71 49.00 4955977
2025-05-08 49.48 50.27 49.18 49.88 2733132
2025-05-09 50.21 50.41 49.84 50.29 979894
2025-05-12 51.65 51.89 51.04 51.49 2424786
2025-05-13 51.85 52.11 51.47 51.91 2295401
2025-05-14 51.97 52.18 51.51 51.63 2103728
2025-05-15 51.45 51.63 51.18 51.33 1139441
2025-05-16 51.57 51.57 51.01 51.24 1565205
2025-05-19 50.48 51.29 50.40 51.24 2735592
2025-05-20 51.24 51.24 50.75 50.82 2967185
2025-05-21 49.62 50.33 49.39 49.87 4896685
2025-05-22 49.81 50.00 49.47 49.77 1555895
2025-05-23 49.09 49.52 49.02 49.24 2185469
2025-05-27 49.80 49.80 48.79 49.01 3355600
2025-05-28 48.93 49.14 48.00 48.00 4421266
2025-05-29 48.44 49.10 48.06 49.04 3803887
2025-05-30 48.86 49.70 48.71 49.51 6559124
2025-06-02 49.21 50.52 49.21 50.48 8000275
2025-06-03 50.58 51.91 50.33 51.81 8150332
2025-06-04 51.88 52.72 51.81 52.60 3437582
2025-06-05 52.66 53.74 52.66 53.69 3522570
2025-06-06 53.69 53.69 52.81 52.83 3387766
2025-06-09 52.90 54.13 52.84 54.05 4310147
2025-06-10 54.42 54.71 54.06 54.47 5738634
2025-06-11 54.71 54.80 54.18 54.25 2306485
2025-06-12 54.04 54.36 53.72 54.15 2395029
2025-06-13 53.48 53.63 52.99 53.39 1781173
2025-06-16 53.57 53.71 52.75 52.97 1865234
2025-06-17 52.81 52.82 52.11 52.15 1982872
2025-06-18 51.82 52.14 51.29 51.37 2833291
2025-06-20 51.46 51.55 50.99 51.19 3720533
2025-06-23 51.44 51.74 50.73 51.72 2483101
2025-06-24 52.24 52.39 51.65 51.82 7547948
2025-06-25 52.02 52.96 51.99 52.79 3417515
2025-06-26 53.05 53.44 52.54 52.95 3345155
2025-06-27 53.19 54.90 53.07 54.86 4795303

Explore More About AZEK

Coins representing dividend payouts and trends

AZEK Dividend History

Discover The AZEK Co'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

AZEK Stock Split History

Discover The AZEK Co'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

AZEK Historical Prices

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