BILL Historical Prices

Summary

Key Stock Metrics

36.55

(April 7, 2025)

52-Week Low

100.19

(January 31, 2025)

52-Week High

348.50

(November 8, 2021)

All-Time High

46.26

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-12-12 37.25 37.75 34.60 35.50 9506101
2019-12-13 36.00 38.98 35.63 38.98 1615699
2019-12-16 39.37 40.23 36.15 36.38 1243205
2019-12-17 37.26 37.99 36.53 37.00 796459
2019-12-18 37.27 38.50 36.80 38.04 1206041
2019-12-19 38.25 38.25 37.00 38.20 249634
2019-12-20 38.49 38.50 37.76 38.14 566932
2019-12-23 38.00 39.75 37.61 38.76 385318
2019-12-24 38.75 41.38 38.74 40.05 326230
2019-12-26 40.14 41.75 39.00 39.00 522368
2019-12-27 39.02 39.04 37.56 38.58 317763
2019-12-30 38.46 38.78 36.79 36.93 484369
2019-12-31 37.31 38.45 37.06 38.05 509716
2020-01-02 38.36 38.70 36.82 38.70 851773
2020-01-03 38.55 38.63 37.43 38.01 292645
2020-01-06 37.53 37.56 35.58 37.51 871852
2020-01-07 37.40 37.40 36.50 36.52 570130
2020-01-08 36.35 38.41 36.30 37.89 617775
2020-01-09 38.10 38.89 37.65 38.86 369530
2020-01-10 38.98 39.93 38.45 39.49 246360
2020-01-13 39.60 41.21 39.60 41.08 309399
2020-01-14 41.10 41.69 40.53 41.07 310002
2020-01-15 41.00 42.50 39.50 40.10 699096
2020-01-16 40.08 41.68 39.77 41.48 281414
2020-01-17 41.81 43.86 41.30 43.70 547316
2020-01-21 44.31 44.70 43.54 43.82 394705
2020-01-22 43.96 46.97 43.85 46.52 679536
2020-01-23 46.73 47.36 45.41 46.27 758726
2020-01-24 46.51 47.69 46.18 47.23 431432
2020-01-27 46.38 46.89 45.64 46.58 222290
2020-01-28 46.88 49.62 46.88 48.26 334432
2020-01-29 48.71 49.50 48.38 48.69 230259
2020-01-30 48.47 48.97 47.53 48.50 310217
2020-01-31 48.31 50.98 48.15 50.32 411167
2020-02-03 50.51 51.84 50.32 51.45 349510
2020-02-04 51.92 53.29 51.92 52.90 385561
2020-02-05 53.21 53.21 46.89 49.64 860964
2020-02-06 49.91 50.82 46.76 48.51 634524
2020-02-07 56.88 58.97 52.80 55.81 1716197
2020-02-10 55.95 59.50 55.49 59.23 613507
2020-02-11 60.89 61.52 58.35 60.65 950230
2020-02-12 61.30 63.50 61.05 62.94 551077
2020-02-13 62.12 64.12 61.91 62.13 511237
2020-02-14 61.49 63.91 61.00 61.77 498894
2020-02-18 61.66 63.25 59.33 59.33 553340
2020-02-19 59.77 63.62 59.11 62.78 422074
2020-02-20 63.13 63.52 58.54 60.11 411906
2020-02-21 59.93 59.95 55.81 56.28 487584
2020-02-24 53.25 55.78 52.99 55.24 457814
2020-02-25 56.14 56.68 53.55 55.23 554377
2020-02-26 55.32 58.60 55.00 56.88 434571
2020-02-27 54.88 56.85 53.00 53.42 557687
2020-02-28 52.10 57.05 50.40 56.76 978628
2020-03-02 57.44 60.96 54.95 60.50 699089
2020-03-03 60.52 61.36 56.66 58.68 767682
2020-03-04 59.26 60.48 58.00 58.76 288078
2020-03-05 57.33 62.87 56.64 58.45 645869
2020-03-06 56.63 57.97 52.10 53.63 585108
2020-03-09 49.36 49.36 44.62 44.72 1090021
2020-03-10 47.13 48.71 44.73 48.04 650867
2020-03-11 47.46 48.15 44.61 45.05 569042
2020-03-12 42.32 44.00 38.00 40.12 970264
2020-03-13 43.21 45.00 39.36 39.95 1134929
2020-03-16 35.85 40.00 32.46 36.25 1221309
2020-03-17 36.83 37.03 32.50 33.64 818249
2020-03-18 32.64 33.50 23.61 29.21 1386065
2020-03-19 27.50 38.00 27.40 35.69 1692756
2020-03-20 38.00 41.11 36.76 37.78 1696387
2020-03-23 37.24 38.44 34.41 37.29 1307637
2020-03-24 38.29 41.74 38.29 41.36 520422
2020-03-25 40.20 42.98 37.20 41.11 786684
2020-03-26 40.80 45.96 38.53 41.23 1316629
2020-03-27 39.39 40.20 37.75 38.80 1724763
2020-03-30 38.85 38.94 36.11 37.52 1802958
2020-03-31 37.78 37.78 32.73 34.20 1550571
2020-04-01 32.13 33.75 30.69 31.75 2004013
2020-04-02 30.94 32.41 29.43 30.23 538846
2020-04-03 29.82 31.69 27.53 31.05 1222271
2020-04-06 32.49 39.00 31.85 38.30 1870539
2020-04-07 40.24 42.69 37.63 38.99 862923
2020-04-08 39.41 45.00 38.81 44.27 876905
2020-04-09 44.81 49.87 40.19 42.34 1467021
2020-04-13 42.59 42.74 40.26 40.26 489919
2020-04-14 41.66 45.88 41.35 42.14 682299
2020-04-15 40.50 41.78 38.80 39.03 541078
2020-04-16 40.00 40.95 37.91 37.99 451548
2020-04-17 40.38 43.65 39.51 42.03 902714
2020-04-20 40.05 47.59 40.00 46.29 897391
2020-04-21 45.89 48.70 42.77 45.22 659623
2020-04-22 45.24 49.64 45.24 47.70 707625
2020-04-23 47.51 48.99 45.51 46.68 386108
2020-04-24 46.07 50.77 45.68 48.74 654591
2020-04-27 51.48 54.17 49.47 52.82 737885
2020-04-28 54.72 56.00 52.06 55.42 699213
2020-04-29 57.01 61.98 57.00 60.30 936851
2020-04-30 59.07 60.26 56.40 58.89 1203535
2020-05-01 55.08 57.08 54.33 55.73 701191
2020-05-04 53.29 56.66 53.29 55.14 525946
2020-05-05 58.75 63.44 56.10 62.22 821104
2020-05-06 62.22 66.00 61.31 65.90 697253
2020-05-07 68.50 75.71 66.19 73.22 1495001
2020-05-08 67.27 97.84 67.00 83.62 2485181
2020-05-11 84.00 84.00 79.00 79.21 1018746
2020-05-12 80.81 87.58 78.59 78.91 943514
2020-05-13 78.46 80.94 75.10 75.50 708984
2020-05-14 74.01 79.99 72.05 79.58 594222
2020-05-15 78.59 83.34 77.01 77.27 654156
2020-05-18 79.95 80.26 75.00 76.12 791315
2020-05-19 75.76 79.65 74.21 78.50 614680
2020-05-20 80.49 81.00 74.51 74.99 658938
2020-05-21 74.21 74.50 69.60 70.67 1275061
2020-05-22 70.68 70.96 65.41 66.57 1642765
2020-05-26 66.90 66.90 63.57 64.37 5442890
2020-05-27 63.75 65.41 61.75 64.25 6597891
2020-05-28 65.90 71.25 64.40 69.37 4760872
2020-05-29 69.00 70.16 66.19 69.64 2123020
2020-06-01 69.50 73.24 67.20 72.53 2302453
2020-06-02 72.53 73.26 69.02 70.46 1362709
2020-06-03 70.46 73.98 69.50 72.86 1716519
2020-06-04 71.30 72.28 68.03 70.36 1575891
2020-06-05 70.00 71.00 66.38 70.16 1489545
2020-06-08 68.83 70.31 67.31 67.90 1117941
2020-06-09 67.00 71.23 66.07 70.35 1894013
2020-06-10 72.00 75.43 68.68 75.00 3052454
2020-06-11 74.25 76.93 70.34 72.31 5902667
2020-06-12 73.78 78.50 70.75 78.35 5186808
2020-06-15 75.94 80.95 75.00 78.12 2341912
2020-06-16 79.04 79.95 75.17 76.57 1715100
2020-06-17 76.98 79.49 75.97 75.99 1500497
2020-06-18 77.87 83.70 76.96 81.86 2731670
2020-06-19 82.84 83.40 80.01 81.90 2057027
2020-06-22 79.50 85.69 79.46 84.49 1688834
2020-06-23 84.65 88.75 81.23 81.34 1732207
2020-06-24 79.21 83.87 78.27 80.89 1300710
2020-06-25 81.59 84.95 79.88 84.48 1027559
2020-06-26 85.61 89.94 83.46 89.74 2737155
2020-06-29 90.00 91.37 85.50 89.76 2216660
2020-06-30 89.00 91.13 87.88 90.21 1774599
2020-07-01 90.19 93.00 88.57 89.91 1475621
2020-07-02 90.51 91.07 88.40 88.40 879994
2020-07-06 90.00 92.10 87.56 88.58 1100969
2020-07-07 88.00 89.48 84.13 85.64 1548834
2020-07-08 86.81 91.00 86.75 90.46 798873
2020-07-09 91.00 94.11 89.67 91.67 805315
2020-07-10 91.78 94.79 87.25 89.60 1230742
2020-07-13 90.00 91.06 81.27 83.10 1334336
2020-07-14 82.30 84.40 77.81 82.92 1537799
2020-07-15 83.38 84.26 81.74 82.91 677489
2020-07-16 81.74 82.15 77.87 81.52 954676
2020-07-17 81.99 83.67 80.37 82.90 458876
2020-07-20 82.15 90.18 82.15 88.76 849169
2020-07-21 89.06 89.75 85.01 86.47 513195
2020-07-22 87.04 88.05 84.69 85.38 543906
2020-07-23 85.00 87.79 80.75 83.30 821238
2020-07-24 81.70 86.24 80.84 82.32 717125
2020-07-27 82.70 83.32 80.50 82.89 484362
2020-07-28 83.34 85.59 81.61 85.10 718229
2020-07-29 88.00 92.31 86.09 91.40 967327
2020-07-30 89.97 92.95 88.17 92.07 426589
2020-07-31 93.74 93.87 90.58 93.11 490984
2020-08-03 94.15 97.28 92.45 96.82 857864
2020-08-04 97.27 104.79 94.11 94.75 2910306
2020-08-05 95.24 102.63 94.99 100.97 1191373
2020-08-06 100.51 102.94 97.93 101.15 573743
2020-08-07 99.90 100.46 93.29 94.49 1555470
2020-08-10 98.97 98.97 85.72 87.60 1847661
2020-08-11 86.17 87.86 83.12 84.27 1227855
2020-08-12 84.50 87.12 84.31 85.83 993653
2020-08-13 86.53 89.46 85.58 85.64 779092
2020-08-14 86.54 88.43 84.15 86.47 901680
2020-08-17 87.64 94.99 86.58 94.25 1086813
2020-08-18 95.06 95.06 91.85 93.91 483828
2020-08-19 94.49 97.93 92.63 95.69 943309
2020-08-20 95.08 98.02 95.08 97.18 448896
2020-08-21 96.47 97.49 94.38 96.71 896050
2020-08-24 98.06 98.23 91.58 93.61 1099667
2020-08-25 93.00 97.03 90.30 96.77 1497605
2020-08-26 98.88 104.44 97.16 103.00 1360439
2020-08-27 103.00 107.41 101.98 106.06 1570084
2020-08-28 103.50 106.58 98.19 100.31 3086175
2020-08-31 97.95 99.44 97.01 98.98 3712270
2020-09-01 97.00 100.00 96.78 98.33 4398401
2020-09-02 101.98 101.98 96.55 100.04 5475292
2020-09-03 97.11 97.89 88.74 90.13 3584779
2020-09-04 89.53 90.61 82.61 87.05 2445924
2020-09-08 83.00 87.49 82.21 84.02 1725099
2020-09-09 86.05 89.03 85.30 88.31 1530993
2020-09-10 89.07 95.16 89.01 91.30 2383979
2020-09-11 91.51 91.71 86.91 89.71 1944434
2020-09-14 90.51 91.55 86.70 88.77 1196196
2020-09-15 89.73 90.40 85.94 87.08 1450050
2020-09-16 87.99 90.84 84.67 84.67 1261881
2020-09-17 83.18 85.14 82.19 84.11 1295564
2020-09-18 84.92 87.25 83.67 87.04 5416611
2020-09-21 84.86 88.40 84.73 88.35 2861199
2020-09-22 89.07 92.12 87.71 91.65 1568804
2020-09-23 92.00 93.93 90.23 92.30 2064918
2020-09-24 91.05 95.00 88.52 93.80 2602477
2020-09-25 93.77 95.35 90.64 95.18 965393
2020-09-28 96.04 98.10 95.02 97.54 1309163
2020-09-29 97.84 102.64 96.83 101.64 2643463
2020-09-30 101.36 103.38 99.21 100.31 1050541
2020-10-01 101.75 102.98 99.50 101.64 1476950
2020-10-02 99.14 102.17 97.72 101.09 758676
2020-10-05 101.94 102.99 100.75 101.84 720080
2020-10-06 105.57 106.43 102.00 103.61 1600490
2020-10-07 104.58 110.29 104.24 109.73 1468865
2020-10-08 111.00 111.41 107.20 110.44 940257
2020-10-09 111.05 114.34 110.69 113.71 585278
2020-10-12 115.12 117.25 112.62 115.34 824543
2020-10-13 115.48 120.00 115.30 119.78 814059
2020-10-14 120.00 120.77 117.33 119.83 645829
2020-10-15 116.81 118.97 115.03 116.44 615677
2020-10-16 117.97 120.14 115.96 116.06 387218
2020-10-19 116.44 119.20 115.57 115.94 363557
2020-10-20 116.02 117.40 112.55 112.86 600633
2020-10-21 113.77 116.79 111.52 111.99 701271
2020-10-22 112.74 114.04 108.50 109.81 582356
2020-10-23 109.96 110.46 107.71 109.20 392735
2020-10-26 108.45 111.18 104.16 107.70 661097
2020-10-27 109.35 111.34 107.74 111.23 427738
2020-10-28 109.41 110.35 106.05 108.68 632607
2020-10-29 109.61 109.97 105.32 105.60 527315
2020-10-30 105.00 106.79 99.66 100.00 1248276
2020-11-02 101.40 101.73 94.86 96.72 1329929
2020-11-03 97.80 100.46 96.90 99.74 664982
2020-11-04 101.52 111.84 101.36 108.77 1146999
2020-11-05 112.00 113.21 109.04 110.88 950531
2020-11-06 105.88 109.25 101.00 102.10 1951166
2020-11-09 99.01 99.33 90.83 97.35 3114167
2020-11-10 95.02 96.54 89.19 95.50 2042895
2020-11-11 95.57 96.17 93.85 95.70 930214
2020-11-12 95.37 99.45 94.68 95.77 924908
2020-11-13 97.00 98.41 94.21 95.24 777720
2020-11-16 95.00 97.47 93.00 96.46 615325
2020-11-17 97.88 99.84 96.50 98.80 1168470
2020-11-18 100.00 103.94 98.83 102.28 870437
2020-11-19 102.83 106.95 100.33 106.29 784837
2020-11-20 106.35 109.97 105.37 109.30 885033
2020-11-23 110.10 116.09 108.76 114.97 1586544
2020-11-24 109.46 115.20 108.96 109.07 3183980
2020-11-25 109.48 115.20 108.52 114.03 2702710
2020-11-27 115.46 119.49 113.81 118.98 709878
2020-11-30 119.50 123.49 116.32 122.71 1695503
2020-12-01 120.42 124.50 119.99 123.84 1315562
2020-12-02 121.89 122.89 117.13 117.70 1085342
2020-12-03 117.45 121.24 117.25 118.96 734468
2020-12-04 121.89 129.91 121.44 126.23 2140128
2020-12-07 127.93 130.52 127.43 129.93 1276842
2020-12-08 130.00 132.09 129.01 131.56 1421858
2020-12-09 131.91 137.66 130.35 132.00 1693792
2020-12-10 130.55 137.24 129.09 137.11 1270216
2020-12-11 137.81 145.97 137.34 143.43 2392162
2020-12-14 143.45 145.49 140.10 143.00 1726812
2020-12-15 143.01 145.17 139.75 140.51 1399292
2020-12-16 141.13 143.09 138.16 142.68 1326070
2020-12-17 143.09 147.79 142.79 145.94 1373378
2020-12-18 148.44 149.24 145.06 148.08 2637265
2020-12-21 144.63 148.69 142.70 148.04 1103561
2020-12-22 149.22 154.03 148.20 153.80 1117859
2020-12-23 153.00 153.26 148.15 149.49 866333
2020-12-24 151.05 151.52 147.15 148.39 532441
2020-12-28 149.15 149.68 140.25 141.00 891365
2020-12-29 142.97 142.97 136.79 138.65 848803
2020-12-30 138.40 139.51 137.12 137.25 626906
2020-12-31 137.79 138.15 135.50 136.50 647593
2021-01-04 137.02 146.24 133.66 137.46 2741907
2021-01-05 138.06 142.91 136.59 139.59 1244942
2021-01-06 137.05 137.05 127.38 128.97 2216455
2021-01-07 130.98 136.55 130.98 135.85 1259455
2021-01-08 138.10 141.40 134.73 138.88 1662397
2021-01-11 136.55 138.25 133.27 133.27 985604
2021-01-12 134.11 136.37 132.25 136.00 705412
2021-01-13 137.00 137.53 133.41 134.50 841798
2021-01-14 134.84 137.08 127.88 128.58 1066057
2021-01-15 129.96 131.29 127.01 127.74 1174388
2021-01-19 130.27 131.00 128.23 128.50 779905
2021-01-20 130.12 130.63 127.98 128.25 1029502
2021-01-21 129.78 130.60 128.17 130.17 1042758
2021-01-22 130.58 132.33 130.30 131.13 639130
2021-01-25 132.83 136.00 124.53 128.15 1683652
2021-01-26 128.32 128.96 119.23 119.53 1507938
2021-01-27 116.00 118.64 109.65 113.49 2456301
2021-01-28 117.02 126.69 115.65 124.99 2283600
2021-01-29 124.31 124.70 119.94 121.88 1246372
2021-02-01 123.01 131.40 123.01 130.74 1520904
2021-02-02 133.25 140.60 132.50 137.26 1489967
2021-02-03 137.48 137.91 132.04 134.20 848926
2021-02-04 135.49 142.45 132.54 139.87 1404041
2021-02-05 153.88 190.30 153.88 184.69 6479075
2021-02-08 180.00 184.77 175.79 179.01 2120067
2021-02-09 179.45 180.98 171.25 173.75 2057681
2021-02-10 176.80 195.95 174.05 192.00 2688973
2021-02-11 188.11 192.90 184.81 186.18 1815609
2021-02-12 187.15 191.50 182.39 190.00 827592
2021-02-16 191.55 193.68 178.23 183.46 2034067
2021-02-17 180.53 180.69 170.47 176.03 1031355
2021-02-18 174.27 180.59 171.12 180.00 976642
2021-02-19 182.82 186.32 179.89 184.21 927401
2021-02-22 180.00 183.74 171.63 173.01 1116659
2021-02-23 163.88 174.37 157.59 171.95 1301185
2021-02-24 171.73 172.58 162.07 169.42 928648
2021-02-25 167.27 170.77 156.26 159.17 1402573
2021-02-26 163.35 166.79 155.72 165.01 1452211
2021-03-01 167.85 172.72 165.56 171.48 1074398
2021-03-02 173.14 173.32 162.39 163.00 1098295
2021-03-03 162.38 163.56 152.60 156.47 1127005
2021-03-04 154.96 156.82 142.14 148.66 2169829
2021-03-05 149.82 150.74 134.11 149.00 2164330
2021-03-08 147.41 152.00 136.62 138.81 1724177
2021-03-09 145.10 152.33 144.04 148.74 1684980
2021-03-10 152.08 154.15 142.79 144.76 891074
2021-03-11 150.30 158.15 148.53 155.31 1275576
2021-03-12 150.80 163.52 148.09 160.40 1992659
2021-03-15 161.16 162.27 152.38 158.86 1114854
2021-03-16 159.99 163.50 148.45 151.80 1230578
2021-03-17 150.81 160.43 146.74 157.43 1363536
2021-03-18 153.32 153.32 143.06 144.33 1559602
2021-03-19 145.28 149.44 142.27 146.34 1240960
2021-03-22 148.24 154.94 148.02 151.96 748288
2021-03-23 152.67 157.39 150.35 155.65 923309
2021-03-24 156.56 157.29 143.14 144.46 940317
2021-03-25 142.00 145.87 137.76 145.61 1568278
2021-03-26 146.73 150.21 140.77 146.00 1273046
2021-03-29 146.15 147.80 137.72 138.30 1026327
2021-03-30 136.40 139.99 133.57 137.62 2165287
2021-03-31 139.83 148.09 139.52 145.50 1032024
2021-04-01 149.21 155.72 148.27 149.87 1537674
2021-04-05 151.74 152.06 143.33 147.24 1002951
2021-04-06 148.21 153.24 146.37 152.26 807782
2021-04-07 151.24 152.00 148.00 151.47 774420
2021-04-08 154.67 158.84 153.34 157.84 1083994
2021-04-09 157.84 157.84 152.23 156.71 895352
2021-04-12 155.52 155.52 149.39 153.62 710796
2021-04-13 155.21 162.75 155.01 162.31 1178554
2021-04-14 163.00 167.46 160.52 161.02 1554873
2021-04-15 164.95 166.73 160.09 164.16 1033819
2021-04-16 164.49 164.49 157.29 160.73 476852
2021-04-19 160.08 163.13 152.83 153.39 722167
2021-04-20 153.83 155.59 146.69 148.93 754405
2021-04-21 148.00 152.16 146.55 152.16 786946
2021-04-22 153.00 158.96 151.20 153.32 670057
2021-04-23 154.88 160.53 154.79 159.99 495745
2021-04-26 161.06 167.00 159.17 166.76 483822
2021-04-27 166.01 167.46 162.30 163.29 493405
2021-04-28 161.51 166.70 160.62 162.43 796874
2021-04-29 163.61 164.23 150.05 155.15 1063163
2021-04-30 155.00 158.05 153.62 154.63 1156749
2021-05-03 155.88 159.68 152.60 153.84 760091
2021-05-04 150.00 151.72 141.14 146.26 2232152
2021-05-05 149.00 143.38 136.60 139.37 835970
2021-05-06 137.35 137.81 128.00 130.33 2364411
2021-05-07 152.29 157.56 147.01 154.23 3917059
2021-05-10 150.79 151.99 139.85 142.07 1755471
2021-05-11 134.91 148.65 134.10 147.00 2307187
2021-05-12 142.26 145.99 137.74 139.32 1624457
2021-05-13 141.28 144.11 130.59 133.86 1154552
2021-05-14 135.78 141.33 133.20 140.43 1229568
2021-05-17 138.35 140.79 136.24 138.15 1132544
2021-05-18 140.00 144.61 137.51 142.28 1151472
2021-05-19 137.53 142.16 135.92 140.30 1476591
2021-05-20 143.78 147.71 142.66 145.75 1361402
2021-05-21 147.48 147.74 143.48 145.55 1570193
2021-05-24 147.85 150.13 145.12 148.68 2144616
2021-05-25 148.17 148.74 143.52 146.25 1514986
2021-05-26 147.50 150.60 146.95 149.50 1965748
2021-05-27 147.91 148.98 144.34 147.40 1696815
2021-05-28 149.00 154.00 148.20 148.92 1309616
2021-06-01 148.93 153.46 144.34 151.59 929517
2021-06-02 151.00 156.15 150.27 155.94 858771
2021-06-03 152.29 153.11 146.39 146.39 1110792
2021-06-04 148.77 150.80 147.75 148.48 736354
2021-06-07 147.51 154.99 146.60 153.99 804311
2021-06-08 154.84 161.29 153.98 160.65 1324494
2021-06-09 161.58 163.30 154.78 154.97 902309
2021-06-10 154.36 156.68 152.50 155.93 636195
2021-06-11 155.08 157.55 153.13 157.34 774769
2021-06-14 157.72 159.10 155.91 157.05 776611
2021-06-15 155.78 159.70 153.78 159.40 1155557
2021-06-16 159.40 163.97 157.37 162.62 1274798
2021-06-17 162.00 173.66 161.75 172.74 1457668
2021-06-18 170.08 179.85 169.50 178.50 1441521
2021-06-21 175.71 184.76 173.52 181.23 1281551
2021-06-22 181.00 188.51 180.50 186.61 857917
2021-06-23 186.61 191.80 186.55 189.97 661916
2021-06-24 190.00 192.50 185.50 187.23 1101498
2021-06-25 188.93 189.75 180.99 189.46 2053653
2021-06-28 190.00 192.89 183.49 186.60 1081548
2021-06-29 187.00 188.90 184.40 186.38 990698
2021-06-30 186.01 186.32 182.06 183.18 875381
2021-07-01 181.00 184.80 177.88 179.85 955915
2021-07-02 181.60 185.00 180.00 184.70 764640
2021-07-06 183.98 189.94 179.83 188.36 1630230
2021-07-07 190.20 194.80 186.50 189.53 1150305
2021-07-08 183.44 189.32 180.35 188.81 1537167
2021-07-09 186.99 191.16 186.86 190.61 703991
2021-07-12 191.96 194.64 187.09 190.99 1068019
2021-07-13 189.98 195.66 187.13 191.11 1721847
2021-07-14 195.52 197.71 185.74 187.20 1643651
2021-07-15 187.00 190.70 178.07 179.65 2759061
2021-07-16 180.76 184.50 176.50 182.00 986796
2021-07-19 179.30 190.12 175.96 188.54 1727618
2021-07-20 190.07 197.26 185.08 194.41 1221418
2021-07-21 194.06 200.83 192.00 200.42 989053
2021-07-22 202.00 204.49 199.42 203.04 705010
2021-07-23 204.67 208.49 201.65 208.14 830995
2021-07-26 206.98 211.16 204.04 204.80 814407
2021-07-27 205.78 205.78 192.53 203.30 891266
2021-07-28 204.86 209.76 203.31 207.86 541653
2021-07-29 206.79 211.85 205.38 205.82 504129
2021-07-30 203.78 208.18 203.25 206.82 607474
2021-08-02 207.18 209.65 201.98 207.05 362689
2021-08-03 206.02 208.30 203.74 207.45 451270
2021-08-04 208.01 209.00 203.62 205.95 773294
2021-08-05 206.25 211.20 205.76 208.92 610047
2021-08-06 207.35 209.77 200.06 202.92 848493
2021-08-09 203.82 204.81 201.49 202.45 1006120
2021-08-10 203.10 204.88 196.86 199.73 864720
2021-08-11 199.66 200.45 192.82 198.64 915046
2021-08-12 196.68 205.23 194.74 204.33 727395
2021-08-13 204.00 208.72 202.77 207.85 819733
2021-08-16 206.06 206.39 194.52 200.59 1223228
2021-08-17 198.44 199.74 191.32 196.90 1032843
2021-08-18 197.77 208.89 196.26 204.92 1241541
2021-08-19 207.03 211.68 204.32 205.91 893825
2021-08-20 204.93 210.85 204.53 209.35 833283
2021-08-23 210.15 219.00 209.00 217.35 1006615
2021-08-24 218.80 221.19 215.15 217.17 1168527
2021-08-25 220.21 221.98 215.90 219.41 645052
2021-08-26 219.87 222.79 217.60 219.05 1041218
2021-08-27 249.03 288.88 237.00 283.98 10696852
2021-08-30 290.00 291.17 270.00 282.08 2502700
2021-08-31 278.25 281.58 272.00 274.39 2332119
2021-09-01 273.15 282.49 273.01 277.13 1256101
2021-09-02 278.49 292.61 277.20 287.46 1484253
2021-09-03 289.15 299.15 287.04 297.14 1734926
2021-09-07 297.50 299.68 289.13 294.40 1770611
2021-09-08 292.53 301.99 288.64 297.53 1375851
2021-09-09 295.00 299.31 292.06 293.05 759245
2021-09-10 285.95 289.77 280.45 281.04 1469840
2021-09-13 281.99 285.26 272.97 280.71 1406912
2021-09-14 283.36 291.19 283.36 286.63 1017599
2021-09-15 285.99 291.79 280.37 289.25 1306822
2021-09-16 287.82 297.29 286.58 296.56 1134816
2021-09-17 296.79 297.74 289.61 294.20 1982775
2021-09-20 287.94 288.45 278.18 283.75 1564734
2021-09-21 269.80 275.80 262.37 274.14 3703678
2021-09-22 276.35 279.50 267.26 274.32 6471309
2021-09-23 274.96 279.29 266.54 276.90 2971992
2021-09-24 275.83 275.83 267.33 273.13 1567829
2021-09-27 267.13 271.98 260.50 270.87 1852173
2021-09-28 265.11 265.32 251.69 258.77 2100277
2021-09-29 264.71 266.88 256.78 259.61 1535119
2021-09-30 261.82 271.46 259.84 266.95 1278084
2021-10-01 269.02 279.52 262.84 277.13 1460642
2021-10-04 272.78 273.04 254.15 261.30 1473620
2021-10-05 263.35 268.94 261.66 267.39 1445624
2021-10-06 263.21 277.84 262.29 273.52 1650355
2021-10-07 274.54 282.85 274.42 277.99 1098153
2021-10-08 279.56 282.98 270.43 274.33 899327
2021-10-11 271.60 281.63 266.21 270.60 857498
2021-10-12 275.35 283.86 272.36 280.09 1001423
2021-10-13 281.25 295.67 281.25 294.71 1584122
2021-10-14 299.47 308.65 296.70 300.64 1252254
2021-10-15 297.12 300.86 290.72 296.05 1081861
2021-10-18 298.26 302.56 292.25 295.96 1321227
2021-10-19 300.00 303.27 293.29 297.50 1336579
2021-10-20 303.00 305.69 292.60 295.76 1030910
2021-10-21 294.19 309.63 293.17 303.76 1238296
2021-10-22 303.01 306.00 296.86 302.13 650055
2021-10-25 305.09 312.99 299.55 300.53 916707
2021-10-26 303.52 307.04 285.55 286.29 1316377
2021-10-27 289.07 296.00 288.31 290.17 928739
2021-10-28 289.36 296.13 288.88 291.51 435694
2021-10-29 288.93 295.97 287.04 294.31 708689
2021-11-01 292.99 299.88 292.99 299.75 882795
2021-11-02 301.48 301.48 293.90 295.47 893408
2021-11-03 300.00 300.00 286.61 293.21 1213587
2021-11-04 291.43 302.92 284.39 293.90 2093617
2021-11-05 338.50 343.50 315.30 334.46 3461181
2021-11-08 336.82 348.50 330.21 341.82 1316852
2021-11-09 345.83 348.00 333.28 342.26 1142458
2021-11-10 337.71 341.61 322.49 327.24 1264263
2021-11-11 332.59 337.51 325.59 330.40 1042320
2021-11-12 332.99 339.59 325.72 334.70 1015340
2021-11-15 335.00 336.77 320.89 325.81 1310103
2021-11-16 323.64 340.37 321.33 339.27 1339341
2021-11-17 340.57 345.55 320.27 324.38 1720464
2021-11-18 325.00 328.00 312.43 314.00 1651418
2021-11-19 317.87 329.67 314.12 318.17 1749500
2021-11-22 321.62 322.00 290.32 300.06 1965618
2021-11-23 297.29 308.80 282.51 295.02 2107151
2021-11-24 291.05 300.85 289.37 298.76 2024120
2021-11-26 295.00 308.20 295.00 300.00 1157187
2021-11-29 304.10 306.72 291.61 298.50 1765818
2021-11-30 301.49 307.10 275.75 280.85 5799684
2021-12-01 286.86 287.87 250.95 252.02 2350973
2021-12-02 248.78 254.96 238.07 251.30 2945699
2021-12-03 250.00 252.88 220.93 236.98 2905166
2021-12-06 234.32 242.27 224.19 232.81 2584242
2021-12-07 243.30 258.72 242.41 254.76 2727227
2021-12-08 254.76 269.48 248.11 264.47 1684267
2021-12-09 263.78 269.31 250.91 254.52 1600908
2021-12-10 258.01 268.91 250.21 255.04 1563739
2021-12-13 253.51 265.48 250.47 250.83 1271106
2021-12-14 243.97 247.89 233.50 241.13 1875939
2021-12-15 241.82 251.62 233.39 249.65 2331794
2021-12-16 250.65 255.58 225.20 232.99 2254464
2021-12-17 228.66 247.49 224.02 244.74 2941150
2021-12-20 232.93 245.39 229.85 242.19 1900752
2021-12-21 246.59 260.50 240.06 256.29 2059815
2021-12-22 256.64 262.65 250.52 258.29 951385
2021-12-23 257.41 259.22 252.94 253.38 748445
2021-12-27 255.46 260.91 252.48 253.42 680488
2021-12-28 255.27 255.85 242.00 242.60 830550
2021-12-29 245.00 249.98 238.29 248.64 640110
2021-12-30 247.99 256.80 246.37 251.15 818430
2021-12-31 250.24 255.28 248.04 249.15 606269
2022-01-03 250.16 252.11 232.23 233.54 1427523
2022-01-04 235.09 235.09 200.57 218.42 4029866
2022-01-05 211.03 220.95 201.02 202.29 2303182
2022-01-06 201.00 210.70 194.22 202.90 1960023
2022-01-07 202.80 214.63 197.33 201.93 1403860
2022-01-10 193.88 202.16 177.12 200.99 3538911
2022-01-11 205.00 215.12 201.29 212.32 2380592
2022-01-12 212.32 220.00 203.12 205.00 2026356
2022-01-13 205.01 205.25 183.07 183.36 2751758
2022-01-14 183.99 187.75 174.29 181.12 2382629
2022-01-18 176.03 182.61 171.05 174.01 2125324
2022-01-19 172.71 177.67 167.77 167.94 2161918
2022-01-20 171.46 183.00 168.88 169.61 2634380
2022-01-21 168.14 172.44 154.96 156.89 2186693
2022-01-24 152.00 167.22 144.58 166.73 3369817
2022-01-25 161.10 165.83 154.71 158.00 2011709
2022-01-26 165.14 173.51 159.88 162.16 4573265
2022-01-27 165.22 172.20 154.24 156.08 2696681
2022-01-28 158.51 168.12 151.00 168.06 2503955
2022-01-31 170.96 189.50 170.96 188.21 3906493
2022-02-01 193.52 197.57 184.61 193.73 3946302
2022-02-02 192.81 199.16 184.67 184.67 4354873
2022-02-03 176.75 179.98 168.60 170.28 3557372
2022-02-04 202.14 241.69 200.25 231.67 9630824
2022-02-07 230.00 243.94 226.58 229.79 3159178
2022-02-08 229.30 237.11 224.39 236.21 1908810
2022-02-09 236.95 247.94 231.31 247.48 2828423
2022-02-10 246.92 262.17 241.97 252.06 3032168
2022-02-11 250.01 260.75 234.75 236.79 3366411
2022-02-14 235.51 250.47 232.23 240.00 1842463
2022-02-15 243.47 255.50 240.19 253.72 2253554
2022-02-16 249.15 257.81 243.42 256.90 1800534
2022-02-17 254.07 254.99 226.10 232.04 2752886
2022-02-18 233.63 239.58 222.83 224.23 1863211
2022-02-22 221.66 231.52 218.01 222.53 1307667
2022-02-23 219.45 224.05 205.04 206.32 2102461
2022-02-24 198.75 228.83 194.00 227.29 2180692
2022-02-25 226.01 234.52 219.12 229.36 1611768
2022-02-28 234.88 243.80 229.05 237.88 2099593
2022-03-01 238.06 247.58 228.02 230.21 1656663
2022-03-02 233.86 235.79 221.70 234.41 1450957
2022-03-03 233.88 234.77 214.28 218.58 2369115
2022-03-04 222.11 222.49 199.44 205.26 2052141
2022-03-07 209.41 212.98 184.71 185.66 2513839
2022-03-08 182.76 194.50 176.83 184.19 2642353
2022-03-09 192.58 203.48 191.39 200.52 1920969
2022-03-10 193.99 206.50 190.12 204.88 1936022
2022-03-11 206.00 208.00 187.26 187.51 1478860
2022-03-14 183.29 187.00 167.04 172.40 2348437
2022-03-15 173.53 177.92 166.08 175.42 2467957
2022-03-16 180.56 200.70 180.10 198.28 3005436
2022-03-17 192.45 210.68 191.39 209.73 1651172
2022-03-18 206.11 227.76 205.31 224.83 3220322
2022-03-21 219.22 228.78 213.51 221.93 1752257
2022-03-22 221.57 237.75 219.18 229.39 1700575
2022-03-23 226.46 239.37 218.80 233.82 1481734
2022-03-24 233.81 238.60 225.69 236.44 1366877
2022-03-25 237.64 238.00 212.99 219.57 1650901
2022-03-28 220.89 232.19 218.21 231.77 1292875
2022-03-29 235.11 243.95 230.01 241.07 1231174
2022-03-30 238.27 241.68 230.29 232.15 1204427
2022-03-31 233.56 238.00 226.74 226.79 1196453
2022-04-01 223.12 238.71 220.59 232.50 1356458
2022-04-04 232.18 244.89 232.03 243.15 1199325
2022-04-05 243.99 243.99 221.87 225.27 1536285
2022-04-06 219.04 222.61 205.68 212.86 1783734
2022-04-07 211.31 218.00 199.72 205.66 1834633
2022-04-08 202.81 207.41 199.72 200.32 1045389
2022-04-11 196.96 205.86 192.86 202.32 1210513
2022-04-12 207.37 217.91 198.78 200.54 1373262
2022-04-13 198.27 210.99 198.19 209.57 952329
2022-04-14 208.30 208.98 195.89 196.01 1136413
2022-04-18 194.09 194.87 186.19 192.22 1228846
2022-04-19 194.78 209.74 193.64 206.82 1744666
2022-04-20 207.94 209.13 192.21 195.66 1511499
2022-04-21 199.52 205.92 177.56 178.28 2083939
2022-04-22 178.99 186.00 171.58 172.53 1342228
2022-04-25 173.98 184.82 171.16 182.90 1503789
2022-04-26 181.59 183.31 172.24 174.03 1306758
2022-04-27 174.19 181.34 169.73 172.82 1415034
2022-04-28 175.97 186.36 170.91 182.70 1474329
2022-04-29 180.61 189.97 169.94 170.71 1881302
2022-05-02 168.00 178.94 165.60 175.75 2239790
2022-05-03 173.78 176.76 162.27 168.18 2519795
2022-05-04 170.05 176.62 150.98 175.45 4354241
2022-05-05 170.23 173.77 145.72 152.24 6315060
2022-05-06 125.16 134.99 109.09 121.00 9613646
2022-05-09 118.73 118.73 105.71 107.91 6327336
2022-05-10 111.25 117.48 97.59 107.24 5053916
2022-05-11 105.96 113.10 96.29 97.45 3603223
2022-05-12 95.09 104.82 89.87 99.99 4010829
2022-05-13 104.66 120.09 104.50 118.54 4909667
2022-05-16 116.25 120.35 108.21 109.40 1997825
2022-05-17 113.86 117.14 105.19 108.37 4027277
2022-05-18 106.69 111.08 100.45 101.63 2073179
2022-05-19 103.33 121.50 101.78 114.42 4893456
2022-05-20 119.36 121.58 109.83 118.63 3840375
2022-05-23 115.31 121.78 110.52 114.66 2899107
2022-05-24 111.22 111.22 100.08 104.32 2474129
2022-05-25 104.50 113.31 103.01 111.74 1916921
2022-05-26 108.33 117.68 107.79 116.20 1559940
2022-05-27 117.84 125.39 117.84 125.30 2391522
2022-05-31 124.84 128.00 116.08 118.24 2853323
2022-06-01 119.79 123.47 113.26 115.67 1334471
2022-06-02 116.47 128.95 116.36 127.16 2332412
2022-06-03 123.99 130.51 121.56 127.39 2126209
2022-06-06 130.00 132.47 124.76 129.15 2519395
2022-06-07 126.70 136.37 125.52 136.22 1868939
2022-06-08 134.17 139.82 132.61 135.02 1790161
2022-06-09 131.94 136.29 127.26 128.04 1364332
2022-06-10 124.63 124.71 114.35 117.85 1925036
2022-06-13 108.56 112.26 102.08 105.80 2249214
2022-06-14 105.00 109.12 103.73 105.97 1628150
2022-06-15 108.55 115.94 107.25 113.31 1244057
2022-06-16 111.00 113.23 103.12 104.87 1576345
2022-06-17 104.45 112.45 104.45 109.47 2060340
2022-06-21 111.25 117.54 111.25 112.81 1245180
2022-06-22 109.73 119.80 109.63 112.89 1762486
2022-06-23 114.02 124.95 111.72 124.56 2944337
2022-06-24 126.22 131.74 124.55 130.48 3906640
2022-06-27 129.15 130.42 122.78 124.82 1417137
2022-06-28 125.13 126.89 113.45 115.54 1161210
2022-06-29 115.50 117.79 111.26 114.55 1255417
2022-06-30 112.34 113.15 104.14 109.94 1556792
2022-07-01 111.70 115.41 109.06 113.69 1626605
2022-07-05 112.00 127.71 111.64 126.45 2102540
2022-07-06 126.03 130.52 122.26 123.39 1804847
2022-07-07 122.75 132.25 122.75 131.78 1523654
2022-07-08 128.48 134.23 125.64 129.89 1123423
2022-07-11 128.74 128.74 121.05 126.12 1421663
2022-07-12 127.98 132.28 120.56 122.43 1485690
2022-07-13 118.86 125.76 115.22 122.41 1314103
2022-07-14 121.02 121.02 113.93 117.20 1149679
2022-07-15 119.38 123.10 116.55 122.22 963325
2022-07-18 124.12 129.16 123.76 125.16 977600
2022-07-19 127.47 128.49 121.75 126.32 1172422
2022-07-20 127.48 139.93 127.34 138.75 1790102
2022-07-21 137.70 141.75 135.26 137.88 1100696
2022-07-22 137.06 140.29 127.00 129.57 1243591
2022-07-25 129.06 129.61 123.40 125.75 1066432
2022-07-26 122.50 122.66 118.17 120.20 1403695
2022-07-27 125.37 130.05 122.24 128.85 1029759
2022-07-28 128.01 132.50 123.13 132.40 900393
2022-07-29 132.58 136.80 129.43 135.08 1184407
2022-08-01 134.76 139.31 129.48 134.67 1080223
2022-08-02 131.55 139.74 131.03 136.35 1275788
2022-08-03 137.59 143.66 135.91 143.41 1340264
2022-08-04 140.81 143.08 136.43 141.44 1096512
2022-08-05 136.00 144.87 134.37 142.46 1472934
2022-08-08 143.81 154.78 143.81 147.93 1433653
2022-08-09 145.32 147.50 141.06 144.92 1359406
2022-08-10 153.98 162.72 152.68 162.51 2010766
2022-08-11 164.78 167.62 148.79 150.57 2855206
2022-08-12 154.52 158.50 151.13 157.64 1480193
2022-08-15 155.88 160.90 154.08 159.47 1556275
2022-08-16 157.11 157.54 149.59 154.64 2013652
2022-08-17 150.00 152.57 147.76 151.38 2286722
2022-08-18 151.01 151.28 145.58 149.40 4019665
2022-08-19 174.40 177.71 165.66 174.29 9855316
2022-08-22 169.98 170.00 160.69 162.91 3812214
2022-08-23 165.06 173.30 162.17 163.90 2125709
2022-08-24 163.24 173.99 163.01 172.13 2202612
2022-08-25 174.66 177.75 170.63 177.31 1541599
2022-08-26 179.00 179.85 165.77 167.66 1613546
2022-08-29 165.00 169.17 162.22 162.69 1580818
2022-08-30 165.75 169.72 161.18 166.28 1261509
2022-08-31 167.53 171.99 160.58 161.88 1803843
2022-09-01 158.25 159.21 148.31 149.87 3487653
2022-09-02 153.24 155.65 146.47 149.64 1977571
2022-09-06 149.83 151.06 143.45 148.91 1630755
2022-09-07 148.00 156.98 147.53 156.38 1396536
2022-09-08 153.75 161.81 153.27 161.45 1319629
2022-09-09 163.46 169.10 163.40 167.39 1337423
2022-09-12 172.71 175.54 167.56 172.35 3040448
2022-09-13 160.00 164.85 158.85 162.34 1824552
2022-09-14 163.35 163.80 158.75 163.12 1358367
2022-09-15 160.06 168.67 157.99 158.84 1679471
2022-09-16 155.42 155.89 148.41 149.16 2382302
2022-09-19 146.13 148.60 143.45 144.03 2469677
2022-09-20 142.26 144.58 140.52 142.06 1432957
2022-09-21 143.43 146.99 137.76 138.52 1630493
2022-09-22 137.46 139.05 129.01 130.14 1859879
2022-09-23 127.37 129.53 122.39 125.74 2317074
2022-09-26 125.38 130.23 124.29 124.31 1542178
2022-09-27 128.70 131.39 125.85 128.73 1459689
2022-09-28 129.00 135.82 128.14 133.68 2126892
2022-09-29 129.14 140.27 126.06 135.22 4896843
2022-09-30 132.48 139.26 131.25 132.37 1659936
2022-10-03 133.60 139.69 132.23 138.18 1744462
2022-10-04 143.80 152.26 143.09 150.06 3350204
2022-10-05 146.75 151.58 143.29 150.51 1230708
2022-10-06 149.98 154.12 147.08 148.32 1243031
2022-10-07 143.35 143.51 137.47 138.54 1413500
2022-10-10 137.95 138.74 126.34 129.01 1882303
2022-10-11 127.20 128.68 119.43 124.22 2180243
2022-10-12 124.05 125.25 119.16 123.36 1444035
2022-10-13 116.34 125.55 112.26 122.53 1841335
2022-10-14 125.18 127.58 117.15 118.37 1341772
2022-10-17 123.00 128.68 123.00 125.18 1579380
2022-10-18 132.55 136.46 127.59 131.79 1755528
2022-10-19 127.83 131.82 124.75 126.34 1417986
2022-10-20 124.45 133.14 124.45 127.37 1261771
2022-10-21 126.11 128.48 120.80 128.38 1337028
2022-10-24 127.75 128.30 121.62 126.50 1080664
2022-10-25 129.01 135.10 128.43 133.80 1724755
2022-10-26 129.78 138.08 128.38 128.96 1380484
2022-10-27 130.75 136.88 130.67 134.46 2035625
2022-10-28 132.87 136.66 128.20 133.98 1305801
2022-10-31 132.43 134.91 131.61 133.36 1331097
2022-11-01 138.56 139.00 130.37 130.44 1461946
2022-11-02 130.00 130.29 116.00 116.52 3638214
2022-11-03 115.96 123.27 113.89 116.13 3547616
2022-11-04 114.00 114.50 98.35 106.33 8257300
2022-11-07 107.68 107.80 100.59 104.42 3455350
2022-11-08 105.39 107.90 100.37 104.25 2301986
2022-11-09 101.98 102.80 97.37 99.36 2616466
2022-11-10 112.02 120.15 111.73 120.14 4497861
2022-11-11 119.65 130.30 119.04 125.38 2649452
2022-11-14 123.43 125.76 117.64 123.11 2308958
2022-11-15 127.82 133.09 126.00 129.85 2198262
2022-11-16 126.85 128.99 122.22 124.75 1371162
2022-11-17 119.68 121.38 115.52 117.69 2341100
2022-11-18 119.00 119.64 112.51 113.31 1666898
2022-11-21 110.77 111.80 107.95 111.08 1715916
2022-11-22 111.00 114.80 108.96 114.78 1566980
2022-11-23 115.19 122.82 113.93 121.47 1384182
2022-11-25 120.37 121.76 118.58 121.47 372534
2022-11-28 119.86 123.19 115.61 115.61 1497474
2022-11-29 116.80 117.34 112.30 114.67 1479134
2022-11-30 113.64 120.82 110.86 120.42 2096603
2022-12-01 119.52 127.72 118.73 123.64 1499154
2022-12-02 119.63 123.77 118.60 121.60 1273719
2022-12-05 120.46 121.70 110.07 110.45 1376527
2022-12-06 111.00 111.44 105.59 106.67 1896192
2022-12-07 107.07 110.77 105.43 110.56 1771603
2022-12-08 111.86 119.48 109.99 115.41 1721819
2022-12-09 114.40 116.71 111.50 111.85 999822
2022-12-12 112.76 119.22 112.20 117.82 1256930
2022-12-13 126.00 128.39 117.44 118.81 1785013
2022-12-14 118.00 126.00 118.00 123.86 2324715
2022-12-15 118.61 122.22 112.28 112.76 1778202
2022-12-16 111.52 113.58 108.37 111.21 1538669
2022-12-19 110.59 110.98 104.96 106.17 1480863
2022-12-20 104.05 108.92 103.91 107.46 1202214
2022-12-21 108.69 112.46 106.01 108.48 2017053
2022-12-22 106.69 106.69 102.60 104.71 1346996
2022-12-23 103.56 104.46 101.69 103.74 800744
2022-12-27 102.48 103.90 99.66 103.17 2025964
2022-12-28 102.74 104.37 101.65 102.91 1971317
2022-12-29 104.49 110.21 103.30 108.84 1577593
2022-12-30 106.14 109.71 106.14 108.96 1104456
2023-01-03 111.61 112.97 107.48 109.26 1969394
2023-01-04 111.42 112.12 106.94 107.24 1319975
2023-01-05 105.01 105.16 96.67 96.98 2453212
2023-01-06 97.67 98.81 91.82 94.49 3456241
2023-01-09 96.29 103.52 95.55 100.39 2081424
2023-01-10 99.47 101.83 96.80 101.65 1325936
2023-01-11 101.76 103.90 99.01 102.40 2028149
2023-01-12 103.05 104.63 95.79 104.31 1949513
2023-01-13 101.57 103.63 99.86 103.31 1452224
2023-01-17 102.78 107.76 100.81 106.55 1986629
2023-01-18 108.19 109.54 103.22 103.58 1785412
2023-01-19 102.07 103.38 99.26 99.72 1231805
2023-01-20 100.50 104.88 99.90 104.05 1351412
2023-01-23 104.74 110.62 103.52 109.93 2185484
2023-01-24 110.50 111.99 107.50 108.66 1574291
2023-01-25 104.40 106.76 100.39 106.71 2221576
2023-01-26 109.91 113.49 107.83 113.43 1791033
2023-01-27 112.63 121.15 112.63 119.91 2387938
2023-01-30 117.17 118.83 112.71 113.29 2649718
2023-01-31 114.50 116.00 112.33 115.62 2198296
2023-02-01 116.54 120.58 113.00 119.16 2603105
2023-02-02 123.84 132.13 123.84 128.91 5716553
2023-02-03 97.74 103.60 91.00 94.51 21534948
2023-02-06 93.01 97.97 92.61 95.33 5747550
2023-02-07 94.00 101.95 92.85 101.07 4850953
2023-02-08 100.95 106.96 100.56 102.05 3510650
2023-02-09 102.87 104.44 97.57 97.75 2819626
2023-02-10 96.88 97.41 91.24 94.95 4538812
2023-02-13 95.00 96.05 92.75 94.42 2084316
2023-02-14 94.81 98.90 93.29 97.06 2165662
2023-02-15 96.54 103.24 95.04 103.04 2569515
2023-02-16 99.73 101.82 96.34 96.51 2309253
2023-02-17 95.60 95.83 92.30 93.30 2509510
2023-02-21 91.00 93.48 90.38 90.87 2396450
2023-02-22 91.55 92.34 89.64 89.90 1740874
2023-02-23 90.88 91.02 86.59 89.50 2057058
2023-02-24 87.55 87.56 84.96 85.99 2655275
2023-02-27 87.25 87.25 85.00 85.06 1909167
2023-02-28 84.84 86.20 84.37 84.63 2127237
2023-03-01 85.02 85.91 83.58 84.18 2048854
2023-03-02 83.02 88.17 82.81 87.95 2014131
2023-03-03 88.72 90.90 88.62 90.55 1578967
2023-03-06 90.00 91.92 88.72 88.77 1309105
2023-03-07 88.70 89.91 83.80 84.33 2828058
2023-03-08 83.63 84.57 81.82 82.90 2351633
2023-03-09 82.80 84.49 80.19 80.32 2413239
2023-03-10 80.02 80.44 68.33 68.35 9574420
2023-03-13 72.61 76.10 68.30 73.82 6315299
2023-03-14 75.00 76.86 73.43 74.28 4519892
2023-03-15 73.60 76.72 72.31 76.51 3910674
2023-03-16 76.91 78.31 75.35 76.63 3501539
2023-03-17 76.17 76.59 72.71 73.64 2281384
2023-03-20 72.57 73.75 71.45 73.50 2180534
2023-03-21 74.30 78.49 74.26 78.43 2501154
2023-03-22 78.40 78.80 73.92 74.00 2043875
2023-03-23 74.34 76.65 70.69 72.24 2194690
2023-03-24 71.25 71.39 68.55 69.24 2782737
2023-03-27 70.74 71.89 69.44 70.95 1238651
2023-03-28 70.92 72.52 70.25 72.11 1663563
2023-03-29 73.30 74.79 71.64 74.32 1516769
2023-03-30 75.95 76.98 75.00 76.59 1941598
2023-03-31 77.09 82.15 76.89 81.14 2904153
2023-04-03 79.64 80.26 77.51 79.46 1951444
2023-04-04 80.21 80.80 79.19 79.98 2103842
2023-04-05 79.27 79.27 73.29 74.89 2014567
2023-04-06 74.19 75.65 72.51 75.08 1794877
2023-04-10 73.63 74.91 71.88 74.84 1131436
2023-04-11 74.50 77.53 73.21 77.20 1634647
2023-04-12 79.32 79.81 74.09 74.80 1880578
2023-04-13 75.98 77.43 75.31 76.42 1508374
2023-04-14 76.03 77.09 74.68 75.51 1651747
2023-04-17 75.40 78.00 74.80 77.96 1418369
2023-04-18 79.19 79.19 76.93 78.35 1263887
2023-04-19 77.16 77.95 74.67 77.65 1408601
2023-04-20 75.49 78.12 75.24 76.68 1190369
2023-04-21 78.49 79.64 77.19 79.41 1932594
2023-04-24 78.84 79.73 76.22 76.58 1164399
2023-04-25 74.99 75.51 72.04 73.04 2128166
2023-04-26 74.70 78.67 74.59 75.95 2375824
2023-04-27 77.30 78.66 76.17 78.34 1303444
2023-04-28 77.00 78.70 75.45 76.81 2347918
2023-05-01 76.20 78.35 74.88 77.47 1541513
2023-05-02 76.67 77.65 75.50 75.69 1820215
2023-05-03 76.14 81.29 75.50 78.63 2699179
2023-05-04 79.97 82.56 79.45 79.91 3521596
2023-05-05 94.83 99.89 89.75 94.04 8362019
2023-05-08 95.24 97.40 92.91 97.35 2703932
2023-05-09 95.52 99.10 95.52 96.31 2239149
2023-05-10 98.13 101.27 97.67 99.15 1884374
2023-05-11 98.53 100.00 95.35 99.52 1788427
2023-05-12 98.89 98.89 93.34 93.70 2154783
2023-05-15 93.96 99.55 93.66 97.69 1976028
2023-05-16 96.61 96.99 93.22 94.20 1509744
2023-05-17 94.58 97.42 94.58 96.32 1202938
2023-05-18 96.79 98.19 95.46 97.69 1462993
2023-05-19 97.57 97.61 94.22 94.66 1327207
2023-05-22 94.25 99.71 93.58 99.66 1779175
2023-05-23 98.59 101.39 96.53 96.76 1696056
2023-05-24 95.45 97.92 94.90 97.67 1244160
2023-05-25 99.78 100.87 94.26 95.11 1794650
2023-05-26 95.83 99.87 95.33 98.27 1712620
2023-05-30 99.99 102.82 97.89 98.32 1624589
2023-05-31 97.25 103.79 96.74 103.58 2077116
2023-06-01 100.53 105.15 100.15 103.99 1349646
2023-06-02 106.31 108.49 105.55 107.46 1786697
2023-06-05 105.69 112.50 105.35 107.46 2292998
2023-06-06 110.90 117.88 110.50 117.09 2606257
2023-06-07 117.51 118.82 110.71 111.03 2450443
2023-06-08 109.66 116.52 109.30 115.90 1522232
2023-06-09 117.20 118.63 114.81 115.26 1318589
2023-06-12 111.75 116.29 111.13 115.51 2044659
2023-06-13 118.00 119.52 116.91 118.13 1551154
2023-06-14 117.16 117.73 112.84 114.24 1693902
2023-06-15 112.76 115.81 111.60 114.47 1417087
2023-06-16 114.52 115.09 110.11 111.26 2161600
2023-06-20 110.00 112.94 109.53 111.81 1351487
2023-06-21 111.24 111.91 106.42 108.63 1171852
2023-06-22 107.80 110.03 107.30 109.85 962142
2023-06-23 107.84 109.03 107.00 108.19 1064572
2023-06-26 107.47 111.22 106.59 108.26 1028249
2023-06-27 110.36 115.93 110.03 114.85 2334997
2023-06-28 113.78 119.58 113.70 118.72 1943594
2023-06-29 120.00 120.00 115.22 116.12 1488985
2023-06-30 118.00 119.00 116.45 116.85 1309874
2023-07-03 117.12 118.98 116.01 116.94 676302
2023-07-05 116.52 116.55 114.23 115.65 1199068
2023-07-06 116.07 116.53 111.85 115.03 1218424
2023-07-07 114.72 117.75 114.33 115.60 1166177
2023-07-10 113.54 119.70 113.51 118.57 1048385
2023-07-11 119.99 121.95 118.07 121.61 1455004
2023-07-12 125.53 126.38 120.05 121.48 1297841
2023-07-13 124.21 127.80 122.61 127.06 1486955
2023-07-14 127.23 128.05 123.96 125.05 1253882
2023-07-17 125.56 130.93 124.65 130.17 1482382
2023-07-18 131.79 135.93 130.46 135.52 1634841
2023-07-19 136.67 139.50 131.83 132.83 1822155
2023-07-20 130.50 131.58 127.36 129.27 1315051
2023-07-21 130.91 131.55 122.59 124.88 2074600
2023-07-24 125.70 126.43 123.01 124.25 1053700
2023-07-25 126.17 126.75 123.84 124.60 949258
2023-07-26 124.60 124.60 121.26 121.86 1229717
2023-07-27 124.60 124.72 119.23 120.12 1020018
2023-07-28 123.29 126.00 122.00 124.62 1230215
2023-07-31 122.22 127.64 122.00 125.34 1332037
2023-08-01 124.26 125.61 123.04 124.83 1156819
2023-08-02 121.33 121.64 115.39 117.46 1682316
2023-08-03 116.34 116.93 113.37 115.31 1454559
2023-08-04 116.84 119.20 114.53 115.32 1376987
2023-08-07 115.29 115.94 110.45 112.19 1522434
2023-08-08 108.14 109.91 107.18 109.22 2027861
2023-08-09 108.75 110.53 106.88 107.65 1102916
2023-08-10 109.00 109.70 104.76 105.33 1391521
2023-08-11 104.08 106.33 103.26 105.51 978337
2023-08-14 104.16 105.93 102.55 104.93 1415152
2023-08-15 103.69 104.68 101.78 102.04 1907208
2023-08-16 101.45 106.85 101.45 104.95 2668062
2023-08-17 104.49 105.48 101.35 101.56 3138549
2023-08-18 94.55 111.91 94.03 110.97 8844439
2023-08-21 111.80 113.31 106.76 107.53 3293671
2023-08-22 108.89 110.25 107.31 108.61 1428991
2023-08-23 108.00 110.19 105.68 109.61 1686335
2023-08-24 111.00 111.00 103.74 105.07 1612003
2023-08-25 104.13 106.73 102.64 105.26 1366295
2023-08-28 106.50 108.23 105.50 107.12 1055910
2023-08-29 106.15 111.72 105.38 111.65 1460391
2023-08-30 111.10 114.96 110.12 114.88 1362259
2023-08-31 115.50 117.66 114.59 115.30 1481497
2023-09-01 115.63 118.74 115.63 116.45 1187685
2023-09-05 115.00 118.25 114.27 118.20 1233843
2023-09-06 117.79 119.32 115.12 116.61 985257
2023-09-07 113.62 117.55 113.08 116.93 937247
2023-09-08 117.24 118.96 115.98 116.02 998848
2023-09-11 116.50 117.56 114.86 116.51 1060637
2023-09-12 114.70 117.98 114.50 116.21 945984
2023-09-13 115.04 115.92 111.00 112.72 1627003
2023-09-14 113.39 114.29 110.16 111.41 1098540
2023-09-15 111.05 111.30 108.69 109.43 1504124
2023-09-18 108.50 109.07 106.40 106.54 1336950
2023-09-19 105.97 106.26 103.05 103.71 1564858
2023-09-20 104.09 106.98 103.52 103.67 1114944
2023-09-21 101.84 102.25 99.60 100.21 1406410
2023-09-22 101.74 102.34 99.84 100.21 1030849
2023-09-25 99.50 100.80 98.67 99.64 1613937
2023-09-26 98.86 99.80 97.00 97.91 1615217
2023-09-27 98.87 101.13 97.05 99.20 2847562
2023-09-28 98.35 106.82 98.35 104.26 2668728
2023-09-29 105.98 109.86 105.98 108.57 2109583
2023-10-02 108.45 109.98 107.32 108.74 1206871
2023-10-03 107.39 108.11 101.95 102.43 1316606
2023-10-04 103.70 105.59 101.88 104.59 1409685
2023-10-05 104.14 105.88 101.68 105.43 1448756
2023-10-06 103.69 112.95 103.69 112.12 2551308
2023-10-09 110.30 113.34 109.18 112.55 1425067
2023-10-10 112.69 117.06 112.65 114.09 1296380
2023-10-11 115.22 116.64 113.42 114.61 874466
2023-10-12 116.77 118.69 113.81 115.71 1666174
2023-10-13 114.49 116.31 109.70 110.73 1489549
2023-10-16 110.77 113.57 107.60 112.17 905030
2023-10-17 110.01 113.01 109.81 110.11 1893183
2023-10-18 108.38 109.35 103.59 103.64 1889971
2023-10-19 105.29 107.08 102.43 102.50 1992073
2023-10-20 102.29 103.98 99.42 101.00 1686377
2023-10-23 99.40 103.83 98.65 101.94 1541860
2023-10-24 103.67 105.81 101.20 101.46 1210863
2023-10-25 100.10 101.00 91.83 92.35 3368125
2023-10-26 92.40 93.48 88.09 90.19 2720642
2023-10-27 91.23 91.75 89.09 89.52 1484096
2023-10-30 90.84 91.47 86.29 89.71 2154265
2023-10-31 90.55 93.07 89.07 91.29 2693846
2023-11-01 90.22 90.52 86.53 88.26 2787603
2023-11-02 90.72 93.16 88.73 89.47 6504343
2023-11-03 64.05 67.49 58.15 66.93 20830957
2023-11-06 67.11 71.20 61.27 61.44 8100469
2023-11-07 62.86 63.70 61.75 63.20 4396223
2023-11-08 63.08 63.73 62.06 62.19 3286191
2023-11-09 54.32 59.14 51.94 56.02 20031483
2023-11-10 56.19 56.49 53.38 56.48 5106700
2023-11-13 56.40 57.48 55.52 57.00 3166154
2023-11-14 58.15 59.35 57.24 57.79 4598055
2023-11-15 58.10 61.42 57.55 59.64 3634425
2023-11-16 60.20 61.70 58.50 60.87 3753120
2023-11-17 61.60 63.78 61.00 63.72 3890793
2023-11-20 63.51 65.89 63.03 64.60 3179125
2023-11-21 63.88 65.09 62.56 62.85 2556072
2023-11-22 63.41 64.59 62.51 63.62 1691427
2023-11-24 63.53 64.75 63.01 63.85 870691
2023-11-27 63.23 65.44 63.17 64.15 1687095
2023-11-28 63.56 66.14 63.52 65.58 1717567
2023-11-29 66.50 68.85 66.07 67.94 2293841
2023-11-30 68.14 68.48 64.62 65.47 3127713
2023-12-01 65.74 68.11 64.02 68.11 2526283
2023-12-04 67.56 70.11 67.33 68.52 2252229
2023-12-05 71.50 71.75 68.30 69.22 3651547
2023-12-06 69.75 71.79 68.37 68.56 3512384
2023-12-07 68.74 70.17 67.53 69.37 2269126
2023-12-08 68.73 71.49 68.50 70.98 1795355
2023-12-11 70.51 71.56 68.85 70.61 1785269
2023-12-12 70.40 70.67 69.12 70.38 1320350
2023-12-13 70.37 74.87 69.69 74.71 2329992
2023-12-14 76.50 80.69 75.55 77.28 2816747
2023-12-15 77.50 77.72 75.46 75.96 2886526
2023-12-18 75.22 77.68 75.10 77.32 2307657
2023-12-19 77.95 83.68 77.95 83.56 3612639
2023-12-20 83.22 87.05 80.97 80.99 3075671
2023-12-21 82.95 83.95 81.50 82.97 2111773
2023-12-22 83.87 85.00 82.40 83.57 1584607
2023-12-26 83.79 84.24 82.38 83.58 826356
2023-12-27 84.14 84.55 82.91 84.23 789970
2023-12-28 84.01 84.30 83.01 83.33 1114767
2023-12-29 82.70 83.75 81.28 81.59 1479562
2024-01-02 80.05 80.78 76.20 77.23 2333434
2024-01-03 75.20 75.79 73.68 74.47 1662846
2024-01-04 73.93 75.09 71.88 74.08 1456113
2024-01-05 74.66 76.23 73.31 75.00 1472392
2024-01-08 75.51 78.69 75.51 78.05 1618277
2024-01-09 77.41 79.35 76.55 76.79 1486106
2024-01-10 76.83 77.59 74.15 76.39 1641143
2024-01-11 76.79 76.79 73.77 75.42 1624289
2024-01-12 75.75 76.69 74.59 75.00 1338431
2024-01-16 74.10 75.47 73.29 73.88 1826628
2024-01-17 72.55 73.94 70.74 73.85 1742322
2024-01-18 74.89 75.05 72.10 72.61 1705612
2024-01-19 73.25 73.26 70.36 72.50 1573921
2024-01-22 73.45 76.58 73.30 75.12 2005156
2024-01-23 74.80 77.10 73.31 74.93 1596469
2024-01-24 76.46 76.53 73.15 73.17 1242690
2024-01-25 74.12 74.79 73.56 73.97 816706
2024-01-26 73.97 75.57 73.73 74.38 1163431
2024-01-29 75.00 79.96 74.79 79.92 1560423
2024-01-30 79.50 79.87 77.91 78.21 972540
2024-01-31 78.38 80.79 77.79 78.05 1873991
2024-02-01 79.00 79.46 76.19 78.21 1576220
2024-02-02 77.92 80.19 76.39 79.58 1450114
2024-02-05 79.02 79.34 74.75 75.97 3085694
2024-02-06 76.68 77.31 73.88 76.70 2887179
2024-02-07 77.48 77.98 73.40 74.93 3340368
2024-02-08 75.22 77.28 73.94 75.75 7346374
2024-02-09 70.65 72.28 63.56 65.46 15555341
2024-02-12 65.67 66.79 64.50 65.98 7284339
2024-02-13 63.53 65.41 62.49 62.77 4317317
2024-02-14 63.70 66.06 62.80 64.76 2597480
2024-02-15 65.00 66.30 64.76 65.09 2568688
2024-02-16 64.60 65.39 63.47 63.49 2047619
2024-02-20 62.77 63.57 61.58 63.05 2115659
2024-02-21 61.95 62.44 60.61 61.34 2246638
2024-02-22 62.42 62.42 61.31 61.69 1642507
2024-02-23 61.73 63.55 61.19 63.29 1841798
2024-02-26 62.88 65.16 62.44 63.90 1458359
2024-02-27 64.05 65.19 64.05 64.54 1515530
2024-02-28 64.12 65.09 63.52 63.76 1056747
2024-02-29 64.00 64.95 62.51 63.33 2763959
2024-03-01 63.47 66.23 63.02 65.98 2180956
2024-03-04 65.77 66.42 63.74 65.52 1670714
2024-03-05 63.94 64.46 61.25 61.51 1992655
2024-03-06 62.38 63.46 60.80 63.27 2466735
2024-03-07 65.34 66.36 64.37 65.68 3428942
2024-03-08 66.75 68.77 66.12 68.63 3217304
2024-03-11 68.27 69.42 67.09 67.62 1614077
2024-03-12 68.03 68.03 65.51 66.39 1484516
2024-03-13 67.15 69.00 66.53 67.57 1484047
2024-03-14 67.07 67.57 64.38 64.80 1646767
2024-03-15 63.99 64.89 63.07 64.65 1880317
2024-03-18 64.90 68.57 64.51 67.47 2287219
2024-03-19 66.44 68.33 66.25 66.53 1988610
2024-03-20 66.45 67.43 66.08 66.48 1631538
2024-03-21 67.25 68.76 66.49 66.50 1729859
2024-03-22 66.32 69.67 66.22 68.05 4012406
2024-03-25 67.47 69.45 66.27 68.25 1859700
2024-03-26 69.10 69.40 66.30 66.43 1434918
2024-03-27 67.09 67.82 66.39 67.65 1084894
2024-03-28 67.01 69.87 66.76 68.72 2037739
2024-04-01 66.51 66.99 63.85 64.50 2987697
2024-04-02 63.25 64.88 62.15 63.84 1321794
2024-04-03 63.18 63.86 62.31 62.77 1476903
2024-04-04 63.48 64.20 61.59 61.86 1491191
2024-04-05 61.56 63.02 61.10 62.94 1345466
2024-04-08 63.07 64.66 62.66 64.08 1513954
2024-04-09 64.89 66.59 64.40 66.46 1513548
2024-04-10 64.37 65.20 62.88 63.10 1470881
2024-04-11 63.79 64.44 62.20 64.12 1007798
2024-04-12 63.90 63.99 61.63 61.66 1542233
2024-04-15 61.62 62.78 60.49 60.93 2411508
2024-04-16 60.61 62.62 59.84 62.50 1881050
2024-04-17 62.87 63.49 61.75 62.42 1125275
2024-04-18 62.96 63.49 60.93 60.99 1157582
2024-04-19 60.60 61.42 59.42 59.61 1508134
2024-04-22 60.08 61.33 59.13 60.61 1333832
2024-04-23 60.27 62.55 60.27 61.26 1808461
2024-04-24 61.60 62.02 60.70 61.41 946661
2024-04-25 59.67 61.03 59.03 60.50 936756
2024-04-26 61.40 62.87 61.02 62.44 1020252
2024-04-29 62.94 63.86 62.07 63.02 1189801
2024-04-30 62.33 64.28 62.30 62.36 1692032
2024-05-01 61.85 64.84 61.68 62.80 1594709
2024-05-02 63.63 63.74 60.03 63.30 3946609
2024-05-03 68.05 68.50 56.56 56.58 7372979
2024-05-06 57.05 59.06 56.08 56.84 3613975
2024-05-07 57.21 58.30 56.62 57.68 1639555
2024-05-08 57.00 57.50 56.16 56.29 2337410
2024-05-09 56.36 57.77 55.80 57.67 1546534
2024-05-10 58.02 58.05 56.45 56.48 1311567
2024-05-13 57.00 59.04 57.00 58.51 1519878
2024-05-14 59.27 60.38 58.42 58.71 1550009
2024-05-15 60.54 60.54 59.15 59.89 1325015
2024-05-16 59.77 60.00 59.06 59.52 1837177
2024-05-17 59.74 59.74 58.62 59.28 1164449
2024-05-20 59.48 59.94 58.76 59.79 946861
2024-05-21 59.38 59.68 56.57 56.60 1944717
2024-05-22 56.42 56.93 54.92 55.21 1455229
2024-05-23 55.00 55.20 52.44 52.61 1949251
2024-05-24 52.77 53.12 51.95 52.16 1386196
2024-05-28 52.61 52.80 51.73 51.90 1187278
2024-05-29 51.17 51.40 50.41 51.02 1366822
2024-05-30 51.00 52.04 50.58 51.28 2041131
2024-05-31 51.40 52.21 50.93 52.05 6536671
2024-06-03 52.34 52.48 50.08 51.15 2580813
2024-06-04 51.04 51.33 49.51 49.81 1548775
2024-06-05 49.72 50.55 49.06 50.17 1699813
2024-06-06 49.94 51.68 49.65 51.17 1596243
2024-06-07 50.47 51.34 50.15 51.25 2181186
2024-06-10 50.99 52.47 50.91 52.05 1460908
2024-06-11 51.83 52.18 51.27 51.77 1041859
2024-06-12 52.90 53.55 50.98 51.14 1346659
2024-06-13 51.24 51.46 48.33 48.40 2119048
2024-06-14 48.55 49.53 48.00 48.43 1911220
2024-06-17 48.04 48.74 47.33 48.63 1498473
2024-06-18 48.43 48.63 46.88 46.96 1569185
2024-06-20 46.36 47.45 45.90 47.45 1699300
2024-06-21 47.47 48.29 46.96 48.25 1864476
2024-06-24 48.39 48.92 47.70 48.43 1510545
2024-06-25 48.19 48.61 47.66 48.21 1241541
2024-06-26 48.04 49.32 47.92 49.26 1249663
2024-06-27 49.20 50.66 49.11 50.32 1360451
2024-06-28 51.00 52.76 50.70 52.62 3229450
2024-07-01 52.55 53.07 51.96 52.81 1524457
2024-07-02 53.33 54.10 53.19 53.54 989689
2024-07-03 53.65 53.73 53.09 53.16 480217
2024-07-05 53.05 53.61 52.50 52.68 723399
2024-07-08 52.33 52.57 51.22 51.68 955633
2024-07-09 51.67 51.67 50.10 50.79 844570
2024-07-10 50.73 50.97 49.65 50.19 1150694
2024-07-11 51.37 52.24 50.41 50.87 1625099
2024-07-12 51.01 51.95 50.43 51.26 1092325
2024-07-15 51.41 54.37 50.80 54.27 1812750
2024-07-16 54.72 56.66 54.55 55.73 1968191
2024-07-17 55.72 56.59 55.14 55.73 1979288
2024-07-18 55.64 55.84 52.55 52.75 1795700
2024-07-19 52.74 54.15 52.48 53.61 1419667
2024-07-22 54.01 54.10 52.63 53.80 1137147
2024-07-23 53.80 54.49 53.15 53.83 799223
2024-07-24 53.35 53.83 50.85 50.86 991939
2024-07-25 51.19 53.74 50.80 52.83 1099448
2024-07-26 53.65 53.76 52.51 52.83 1039582
2024-07-29 53.25 53.57 52.36 52.94 786706
2024-07-30 53.10 53.52 51.88 52.32 1058782
2024-07-31 52.75 52.75 49.82 49.96 1851411
2024-08-01 49.13 50.44 47.72 48.14 2013208
2024-08-02 46.65 46.89 44.13 46.77 2271602
2024-08-05 43.25 45.54 43.11 44.40 1635930
2024-08-06 44.87 44.88 43.81 43.97 1632026
2024-08-07 45.32 47.00 44.48 44.56 1712427
2024-08-08 45.02 46.64 44.83 46.39 1916531
2024-08-09 46.81 47.77 46.32 46.94 1506791
2024-08-12 47.33 48.08 46.38 46.49 1122649
2024-08-13 46.89 48.43 46.89 48.00 2349296
2024-08-14 48.01 48.50 46.72 47.14 1257108
2024-08-15 48.17 48.82 47.92 48.44 2564526
2024-08-16 48.21 49.85 48.21 49.12 1811464
2024-08-19 49.30 51.01 48.90 50.78 1955307
2024-08-20 50.19 50.80 49.73 50.53 1358102
2024-08-21 50.76 51.62 50.60 51.47 1492036
2024-08-22 51.82 52.14 50.53 50.74 3163084
2024-08-23 51.78 52.49 45.61 47.34 6750314
2024-08-26 47.90 50.40 47.87 49.77 4017475
2024-08-27 51.37 53.75 50.56 53.48 4735685
2024-08-28 53.01 53.66 52.02 52.31 2137183
2024-08-29 53.95 55.99 53.88 54.98 2752573
2024-08-30 55.18 55.87 54.34 54.56 2318462
2024-09-03 54.07 54.55 52.40 52.75 1939643
2024-09-04 52.40 55.28 52.09 54.69 2310141
2024-09-05 54.68 56.21 54.34 56.02 1894091
2024-09-06 56.20 56.76 54.53 55.06 2126635
2024-09-09 55.25 55.99 53.66 53.94 1609551
2024-09-10 54.61 54.79 52.10 53.34 1579814
2024-09-11 53.01 53.32 51.45 52.24 1541945
2024-09-12 55.00 55.42 51.45 51.84 2543143
2024-09-13 52.02 53.59 51.67 51.91 1622940
2024-09-16 51.90 52.43 50.24 50.75 1675983
2024-09-17 51.25 52.00 50.34 50.62 1847550
2024-09-18 50.62 53.25 50.39 51.66 1376092
2024-09-19 53.08 55.62 52.97 54.76 2879118
2024-09-20 54.52 54.87 53.44 54.26 2883149
2024-09-23 54.69 54.69 52.46 52.65 1189119
2024-09-24 53.34 54.02 52.57 52.89 915310
2024-09-25 52.55 53.51 51.28 52.17 1582268
2024-09-26 52.90 53.34 52.08 52.99 1722977
2024-09-27 53.50 54.83 52.75 53.18 1435189
2024-09-30 52.48 54.31 52.25 52.76 904169
2024-10-01 52.48 52.93 50.83 51.25 1202708
2024-10-02 51.10 51.55 50.63 51.40 927877
2024-10-03 50.72 52.64 50.72 52.30 805009
2024-10-04 53.28 55.80 52.82 55.51 1826655
2024-10-07 55.02 55.06 53.38 53.92 1202900
2024-10-08 54.00 54.29 53.51 53.90 1204495
2024-10-09 54.24 55.37 53.91 54.73 1289160
2024-10-10 53.99 57.07 53.57 55.80 1604513
2024-10-11 55.57 56.49 55.51 55.82 1091418
2024-10-14 56.48 56.48 55.59 55.92 1029340
2024-10-15 55.90 56.45 55.23 55.76 848017
2024-10-16 55.96 56.08 54.89 55.52 726609
2024-10-17 56.94 57.18 54.64 56.67 1529318
2024-10-18 56.34 58.75 56.24 57.77 1790466
2024-10-21 57.50 57.96 56.32 57.03 1021505
2024-10-22 56.61 57.12 55.96 56.25 832748
2024-10-23 56.35 56.61 54.80 55.31 949665
2024-10-24 55.70 56.28 55.10 55.10 714826
2024-10-25 55.46 56.69 54.73 54.77 668282
2024-10-28 55.26 57.27 55.01 56.69 1347371
2024-10-29 56.75 57.48 56.09 56.70 636623
2024-10-30 56.31 57.67 55.92 57.21 913439
2024-10-31 57.39 58.83 57.16 58.36 1489438
2024-11-01 58.27 59.77 57.75 58.26 1372663
2024-11-04 57.81 59.47 57.40 58.36 1349019
2024-11-05 58.50 59.52 57.03 59.30 1569383
2024-11-06 61.53 64.75 61.07 64.72 3076706
2024-11-07 64.72 66.45 64.41 65.90 2725887
2024-11-08 78.23 78.90 73.65 77.31 4849115
2024-11-11 77.98 86.04 76.65 85.89 4116946
2024-11-12 85.62 90.16 85.05 89.01 4145015
2024-11-13 89.44 91.19 88.45 89.67 3055213
2024-11-14 89.88 89.88 86.35 86.38 1896024
2024-11-15 85.51 86.41 82.96 84.69 2640911
2024-11-18 85.26 85.71 83.91 84.64 1568123
2024-11-19 83.22 86.14 83.10 86.09 1666087
2024-11-20 86.24 88.06 86.24 87.86 1361109
2024-11-21 88.54 90.48 87.66 89.98 1633602
2024-11-22 90.82 92.16 90.55 91.51 1441578
2024-11-25 92.52 94.28 92.23 93.76 2188833
2024-11-26 93.33 93.76 92.35 92.85 1398631
2024-11-27 93.24 93.48 89.70 89.77 1291991
2024-11-29 89.99 90.85 89.32 90.22 882897
2024-12-02 89.28 90.74 88.59 89.52 1594669
2024-12-03 87.33 90.26 87.17 88.48 3221178
2024-12-04 88.35 92.61 87.89 92.56 9745612
2024-12-05 92.72 97.21 92.60 95.47 4457896
2024-12-06 95.47 97.86 94.90 97.41 2253909
2024-12-09 96.28 97.41 92.32 92.46 2185690
2024-12-10 92.78 93.29 88.46 89.66 2306478
2024-12-11 89.90 90.86 88.90 89.91 1560906
2024-12-12 88.73 90.49 88.50 89.81 1186058
2024-12-13 91.61 91.61 87.50 87.84 1189020
2024-12-16 87.79 88.60 86.38 87.97 1131572
2024-12-17 87.58 88.04 86.07 87.46 1212065
2024-12-18 89.71 89.71 82.55 83.69 1767975
2024-12-19 89.10 90.74 87.22 88.44 6543598
2024-12-20 87.56 92.14 87.25 89.52 15941796
2024-12-23 89.61 90.82 87.94 89.45 2097688
2024-12-24 88.39 88.83 87.04 87.04 1480041
2024-12-26 86.69 89.59 86.36 88.97 1745415
2024-12-27 88.08 88.33 85.37 86.94 1482997
2024-12-30 85.56 86.66 83.46 85.51 1945401
2024-12-31 86.50 86.77 84.03 84.71 1797007
2025-01-02 85.91 85.99 83.17 84.05 1668126
2025-01-03 85.15 88.34 84.73 88.24 3356729
2025-01-06 88.94 89.70 86.73 87.50 3202948
2025-01-07 88.36 88.36 83.15 83.76 2748165
2025-01-08 83.65 83.89 81.20 82.49 2430575
2025-01-10 83.00 83.24 80.74 83.20 3473719
2025-01-13 81.84 82.48 79.43 81.03 2030941
2025-01-14 82.83 84.46 81.71 82.31 1973105
2025-01-15 84.62 87.50 84.01 87.09 3713746
2025-01-16 90.50 90.50 87.68 88.24 2222984
2025-01-17 88.60 89.60 87.96 88.90 1783591
2025-01-21 89.60 90.56 87.81 90.39 2220427
2025-01-22 90.63 93.63 90.63 91.89 2321556
2025-01-23 90.55 92.52 88.72 92.32 1538134
2025-01-24 93.00 94.97 92.70 93.88 1781759
2025-01-27 91.85 96.73 91.35 92.89 1636331
2025-01-28 93.88 98.57 91.91 97.07 2892369
2025-01-29 95.86 97.05 93.51 95.29 1684771
2025-01-30 96.37 96.97 95.25 96.12 1327054
2025-01-31 98.88 100.19 96.62 96.77 2905691
2025-02-03 93.89 96.73 93.52 95.81 1596091
2025-02-04 96.07 97.75 95.26 96.15 1866616
2025-02-05 96.15 97.82 95.67 97.03 1687420
2025-02-06 96.24 98.00 95.05 96.35 5462706
2025-02-07 64.88 67.54 62.06 62.13 28463113
2025-02-10 63.05 65.78 62.20 64.97 6541218
2025-02-11 64.23 65.75 61.45 61.49 4263706
2025-02-12 60.71 61.75 60.25 61.08 2645172
2025-02-13 60.73 61.10 59.52 60.88 3736131
2025-02-14 60.84 61.07 58.67 59.82 4696077
2025-02-18 60.18 61.21 59.38 60.03 2776259
2025-02-19 60.00 60.30 57.80 57.95 2770855
2025-02-20 57.95 58.19 55.95 56.53 3267597
2025-02-21 57.62 57.69 52.34 52.73 4594154
2025-02-24 53.15 53.92 50.90 53.26 3375146
2025-02-25 52.83 54.07 51.81 53.61 2707584
2025-02-26 53.49 54.65 53.40 54.01 2518853
2025-02-27 54.51 56.34 52.63 54.32 3420083
2025-02-28 53.69 56.11 53.56 55.20 2364969
2025-03-03 55.44 55.65 51.07 51.57 3253072
2025-03-04 50.30 51.34 48.91 50.21 4456886
2025-03-05 50.22 50.35 48.13 49.44 5101764
2025-03-06 48.23 49.35 47.28 47.66 3783460
2025-03-07 47.28 48.57 45.51 47.24 4533089
2025-03-10 45.93 46.24 43.23 43.59 3764729
2025-03-11 43.39 44.96 42.91 44.39 2954951
2025-03-12 45.59 46.32 44.69 45.87 3507549
2025-03-13 45.86 45.86 42.82 44.03 3139974
2025-03-14 45.14 47.44 44.85 46.42 3556675
2025-03-17 46.27 47.50 45.83 46.58 2078909
2025-03-18 45.89 47.25 45.13 46.94 1672694
2025-03-19 47.18 48.65 47.17 48.04 1744969
2025-03-20 47.44 48.47 47.28 47.95 1514379
2025-03-21 47.11 48.40 46.69 47.92 1871542
2025-03-24 49.15 51.06 48.86 50.85 1921512
2025-03-25 50.67 51.57 49.65 50.30 2157164
2025-03-26 50.46 50.85 48.30 48.57 1532273
2025-03-27 48.13 49.09 47.03 48.46 1299694
2025-03-28 47.73 48.03 45.93 46.25 1621107
2025-03-31 44.64 46.40 43.39 45.89 1721315
2025-04-01 45.77 46.59 44.85 45.76 1966318
2025-04-02 44.30 47.20 44.15 46.73 2299580
2025-04-03 43.29 43.79 40.86 42.60 4704636
2025-04-04 40.70 41.35 38.03 39.54 4003265
2025-04-07 37.65 41.99 36.55 40.05 3729074
2025-04-08 41.60 41.80 37.30 37.81 2188321
2025-04-09 37.49 44.77 37.29 43.99 3587488
2025-04-10 42.15 42.85 40.16 41.35 2529880
2025-04-11 41.11 41.74 39.70 41.58 1353419
2025-04-14 42.75 43.00 40.30 41.20 1815983
2025-04-15 41.45 42.72 41.23 42.21 1567189
2025-04-16 41.33 41.94 40.28 40.91 1110464
2025-04-17 40.43 41.15 40.00 40.61 1068484
2025-04-21 39.90 40.51 39.25 39.86 1643284
2025-04-22 40.30 41.11 39.91 40.84 1455450
2025-04-23 42.87 43.87 42.09 42.57 1372419
2025-04-24 42.59 44.95 42.59 44.82 1589083
2025-04-25 44.63 45.71 44.32 45.23 1067539
2025-04-28 45.48 46.38 44.82 45.32 1631272
2025-04-29 45.32 46.79 44.99 46.38 1920117
2025-04-30 45.15 45.64 44.64 45.57 1114197
2025-05-01 46.70 46.84 45.46 45.49 1915043
2025-05-02 46.18 46.58 45.12 45.30 2035113
2025-05-05 44.69 46.13 44.51 45.19 1246955
2025-05-06 44.28 45.74 44.02 45.07 1894487
2025-05-07 46.00 47.28 45.63 46.43 2257078
2025-05-08 46.84 48.65 46.72 47.57 3565825
2025-05-09 47.90 49.16 44.58 44.72 4624823
2025-05-12 47.05 48.66 45.87 47.37 4081603
2025-05-13 47.50 48.24 47.09 47.73 2307146
2025-05-14 47.75 48.68 47.54 48.03 2482441
2025-05-15 47.54 47.73 46.49 46.83 1776822
2025-05-16 47.08 47.08 45.80 46.26 1470514
2025-05-19 45.02 46.43 44.61 46.37 1402719
2025-05-20 46.43 47.07 45.91 46.71 1260898
2025-05-21 46.35 46.50 44.59 44.59 1004482
2025-05-22 44.63 45.20 43.90 44.05 3282159
2025-05-23 43.13 44.81 42.81 44.40 1996136
2025-05-27 45.46 45.71 44.69 45.20 1733049
2025-05-28 45.29 45.29 43.44 44.48 2194107
2025-05-29 44.97 45.00 42.80 43.40 1998722
2025-05-30 42.81 43.82 42.30 43.68 2534464
2025-06-02 43.25 43.63 42.13 43.00 2185983
2025-06-03 43.33 45.20 42.07 45.10 2586258
2025-06-04 45.09 45.75 44.53 45.60 1932204
2025-06-05 45.68 46.31 44.96 45.68 1924326
2025-06-06 45.72 46.38 45.42 45.62 1479665
2025-06-09 46.21 46.21 45.26 45.58 1229676
2025-06-10 45.90 46.33 45.24 45.37 1389248
2025-06-11 44.80 45.33 43.39 43.87 2625334
2025-06-12 43.52 44.67 43.40 43.97 2037595
2025-06-13 43.06 43.53 41.14 41.40 2024121
2025-06-16 42.03 42.36 41.81 41.99 2180800
2025-06-17 41.73 42.19 41.30 41.84 2057173
2025-06-18 41.83 42.96 41.70 42.67 2892134
2025-06-20 42.90 44.20 42.39 43.70 4563687
2025-06-23 43.47 44.50 43.01 44.29 3006984
2025-06-24 45.09 45.71 44.73 45.28 2515393
2025-06-25 45.70 46.15 44.49 44.80 3213901
2025-06-26 44.99 45.41 44.37 45.30 1764669
2025-06-27 45.40 46.14 45.02 45.57 2270427
2025-06-30 46.29 47.00 45.88 46.26 2442479

Explore More About BILL

Coins representing dividend payouts and trends

BILL Dividend History

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

BILL Stock Split History

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

BILL Historical Prices

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