BIPC Historical Prices

Summary

Key Stock Metrics

32.08

(April 7, 2025)

52-Week Low

51.72

(February 12, 2026)

52-Week High

80.60

(July 7, 2021)

All-Time High

49.56

(February 13, 2026)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-03-31 38.63 42.63 32.54 32.54 104597
2020-04-01 35.79 35.79 34.00 34.20 287404
2020-04-02 34.30 37.69 34.20 36.59 310610
2020-04-03 36.59 36.85 34.71 35.29 433734
2020-04-06 36.07 37.58 36.07 37.06 379576
2020-04-07 38.53 39.35 37.20 38.38 325537
2020-04-08 38.12 40.51 37.70 39.38 401855
2020-04-09 39.89 41.44 39.51 40.93 333103
2020-04-13 40.76 40.76 38.88 40.20 260144
2020-04-14 40.30 40.68 39.06 39.94 263660
2020-04-15 39.72 39.83 37.30 37.57 243943
2020-04-16 37.85 37.97 37.13 37.58 259105
2020-04-17 38.89 40.27 38.34 40.27 178164
2020-04-20 39.65 39.75 37.75 38.47 195724
2020-04-21 37.81 38.07 37.20 37.63 329973
2020-04-22 37.81 38.75 37.80 38.33 160817
2020-04-23 38.66 38.88 37.91 38.08 162300
2020-04-24 37.58 38.42 37.50 37.74 394390
2020-04-27 37.74 39.87 37.65 39.67 191993
2020-04-28 39.81 40.50 39.21 39.36 205010
2020-04-29 39.60 42.06 39.57 42.05 305491
2020-04-30 41.74 42.43 40.86 41.86 307258
2020-05-01 41.12 41.50 40.57 41.41 126432
2020-05-04 41.19 41.75 40.75 41.67 337108
2020-05-05 41.56 43.41 41.56 42.76 399307
2020-05-06 42.78 43.01 40.94 41.18 67462
2020-05-07 41.31 42.10 41.25 41.48 119848
2020-05-08 42.29 43.60 41.83 43.48 159730
2020-05-11 43.65 46.91 42.84 46.91 197737
2020-05-12 47.42 47.81 45.98 46.00 178408
2020-05-13 45.68 46.00 43.56 44.06 198121
2020-05-14 43.46 43.71 42.47 43.47 124588
2020-05-15 43.47 43.97 42.91 43.71 96168
2020-05-18 44.93 45.95 44.48 45.39 81627
2020-05-19 45.45 46.55 45.13 45.96 120915
2020-05-20 46.47 46.68 44.82 44.89 100695
2020-05-21 44.85 45.13 43.60 43.99 91895
2020-05-22 44.00 44.31 43.30 44.10 68630
2020-05-26 44.93 44.93 43.57 43.60 87623
2020-05-27 44.62 44.65 43.25 43.22 110605
2020-05-28 43.67 43.67 42.51 43.06 94113
2020-05-29 42.83 43.86 42.36 43.40 283179
2020-06-01 43.05 44.83 42.86 44.58 432551
2020-06-02 45.00 46.55 44.64 46.31 198155
2020-06-03 46.49 48.13 46.12 47.51 318956
2020-06-04 47.65 49.46 47.02 48.02 429068
2020-06-05 48.71 49.71 48.64 49.29 119301
2020-06-08 50.00 51.80 49.84 51.28 399444
2020-06-09 51.00 51.13 49.43 49.76 319099
2020-06-10 49.76 50.19 48.85 49.42 277912
2020-06-11 48.38 49.27 46.83 46.83 287379
2020-06-12 48.05 48.87 47.11 47.31 311006
2020-06-15 46.61 48.10 46.08 47.84 298061
2020-06-16 49.14 50.19 48.40 49.50 372022
2020-06-17 49.47 49.64 48.80 49.61 191003
2020-06-18 49.44 50.18 48.91 50.00 262916
2020-06-19 50.55 51.75 50.18 50.59 510942
2020-06-22 50.63 51.29 50.03 50.32 398908
2020-06-23 50.87 51.25 49.89 50.15 391154
2020-06-24 49.85 50.46 49.06 49.15 366416
2020-06-25 49.15 49.41 47.36 47.84 566477
2020-06-26 47.54 47.54 44.27 44.36 4123714
2020-06-29 44.41 45.24 43.71 44.25 453485
2020-06-30 44.43 45.73 43.96 45.54 367463
2020-07-01 45.62 46.04 44.71 44.93 177221
2020-07-02 45.55 46.02 44.85 45.08 256223
2020-07-06 45.30 45.98 45.14 45.84 303195
2020-07-07 45.34 46.55 45.25 45.64 178037
2020-07-08 45.51 45.89 44.25 44.74 235625
2020-07-09 44.66 44.85 43.20 43.42 375422
2020-07-10 43.23 43.87 43.11 43.39 198118
2020-07-13 43.71 45.34 43.62 44.98 200502
2020-07-14 44.95 46.43 44.79 46.42 210598
2020-07-15 47.21 47.80 47.00 47.65 227812
2020-07-16 47.55 47.63 46.91 47.51 123574
2020-07-17 47.14 48.68 47.14 48.50 172007
2020-07-20 48.23 48.79 47.64 47.69 128876
2020-07-21 48.25 49.33 47.75 48.69 167689
2020-07-22 46.79 47.64 46.36 47.18 215696
2020-07-23 47.32 47.48 46.87 47.05 160755
2020-07-24 47.09 47.09 46.35 46.48 168567
2020-07-27 46.53 46.81 46.09 46.64 167095
2020-07-28 46.23 47.35 46.21 46.61 163278
2020-07-29 47.09 47.09 45.56 46.09 186929
2020-07-30 46.55 46.55 44.67 45.37 155674
2020-07-31 45.00 45.66 44.70 45.64 172156
2020-08-03 45.85 46.73 45.34 46.73 126778
2020-08-04 46.84 46.85 46.13 46.28 155123
2020-08-05 46.59 47.80 46.59 47.77 208573
2020-08-06 47.67 48.18 47.00 47.83 128921
2020-08-07 47.33 48.21 47.23 47.87 171708
2020-08-10 48.19 49.19 48.19 49.06 122431
2020-08-11 49.52 50.80 49.39 50.10 159562
2020-08-12 50.13 52.08 50.13 51.67 184489
2020-08-13 52.00 52.02 51.09 51.35 179072
2020-08-14 51.35 51.35 50.01 50.27 185285
2020-08-17 50.59 50.61 50.04 50.06 169514
2020-08-18 50.43 50.50 49.54 49.71 121138
2020-08-19 50.01 51.18 49.90 50.80 265665
2020-08-20 50.57 51.22 49.70 51.11 184489
2020-08-21 50.63 51.71 50.35 51.41 146879
2020-08-24 51.99 53.11 51.50 52.87 229644
2020-08-25 53.29 53.41 50.44 51.22 192053
2020-08-26 51.22 51.47 50.58 51.23 122217
2020-08-27 51.52 51.65 51.02 50.69 107996
2020-08-28 51.64 51.64 50.37 50.51 78608
2020-08-31 50.47 50.85 49.92 49.92 137651
2020-09-01 49.66 50.64 48.84 50.46 173256
2020-09-02 50.93 53.16 50.72 52.97 179582
2020-09-03 52.67 52.91 51.48 51.70 152254
2020-09-04 51.86 52.34 51.19 51.21 140712
2020-09-08 51.00 51.51 50.30 50.85 161364
2020-09-09 50.95 53.31 50.92 52.39 211679
2020-09-10 52.83 52.83 51.33 51.42 188216
2020-09-11 51.43 53.04 51.19 52.60 172132
2020-09-14 52.86 54.11 52.86 53.89 178864
2020-09-15 54.30 55.89 54.02 55.51 168865
2020-09-16 55.80 56.16 54.80 55.09 154765
2020-09-17 55.10 55.95 54.59 55.90 175690
2020-09-18 55.64 56.69 55.10 56.45 397312
2020-09-21 55.19 55.38 53.03 54.00 190655
2020-09-22 54.22 54.58 53.21 54.40 85910
2020-09-23 54.66 54.72 53.43 53.66 242340
2020-09-24 53.50 54.17 52.95 53.69 88545
2020-09-25 53.92 55.56 53.24 55.17 131892
2020-09-28 55.90 56.71 55.62 56.04 111720
2020-09-29 56.29 56.30 55.31 55.63 118028
2020-09-30 55.92 56.33 54.87 55.39 219804
2020-10-01 55.51 56.18 54.93 55.32 189294
2020-10-02 54.78 55.35 54.50 55.05 100538
2020-10-05 55.57 56.69 54.92 56.53 165576
2020-10-06 57.07 57.24 56.07 56.56 184100
2020-10-07 56.89 59.19 56.75 57.83 252440
2020-10-08 58.50 58.78 56.56 56.96 233050
2020-10-09 56.96 57.43 55.93 55.93 275751
2020-10-12 55.93 56.99 55.88 56.77 112979
2020-10-13 56.55 56.86 55.51 55.74 143140
2020-10-14 55.72 56.38 54.84 56.00 142494
2020-10-15 55.75 56.30 55.75 55.95 136652
2020-10-16 56.32 57.23 55.69 57.14 150255
2020-10-19 57.57 57.87 56.84 57.33 136010
2020-10-20 57.72 58.83 57.18 57.86 117516
2020-10-21 58.25 58.52 57.81 57.92 113674
2020-10-22 57.94 58.77 57.93 58.60 113757
2020-10-23 58.80 58.83 57.56 58.29 94402
2020-10-26 57.93 58.18 56.66 57.44 111076
2020-10-27 57.15 57.35 56.56 57.03 118064
2020-10-28 56.01 57.06 54.23 54.23 256470
2020-10-29 53.86 55.29 52.51 54.79 176210
2020-10-30 54.63 54.63 53.58 54.47 194505
2020-11-02 55.04 56.46 55.04 56.36 127197
2020-11-03 57.19 58.83 57.19 58.56 180412
2020-11-04 58.67 59.42 57.71 58.89 129725
2020-11-05 59.59 62.28 59.45 61.68 188005
2020-11-06 62.04 62.49 61.02 61.90 106499
2020-11-09 64.86 67.83 64.46 64.57 371930
2020-11-10 64.48 68.16 64.01 68.05 288310
2020-11-11 68.25 69.89 67.80 68.20 207316
2020-11-12 67.65 67.82 65.87 66.10 180004
2020-11-13 66.82 66.98 65.51 65.96 158990
2020-11-16 66.84 67.59 66.06 67.04 214999
2020-11-17 67.24 67.24 65.89 66.27 138184
2020-11-18 66.34 67.03 66.06 66.07 175211
2020-11-19 65.83 65.83 64.60 65.10 159015
2020-11-20 64.68 66.12 64.67 66.12 135638
2020-11-23 66.74 67.95 66.20 67.53 203562
2020-11-24 68.18 70.25 68.09 69.66 174958
2020-11-25 69.38 69.65 68.76 68.78 99374
2020-11-27 68.61 69.24 67.27 67.27 72469
2020-11-30 67.50 67.94 65.90 66.65 431544
2020-12-01 67.40 68.13 65.14 65.18 172094
2020-12-02 65.37 65.67 64.57 65.46 100165
2020-12-03 65.75 66.70 65.54 66.01 85429
2020-12-04 66.71 68.38 66.27 68.32 117256
2020-12-07 68.15 68.57 67.17 67.31 107327
2020-12-08 66.79 68.09 66.79 67.73 120292
2020-12-09 68.19 68.91 67.54 68.86 120626
2020-12-10 68.86 69.45 68.00 69.05 169957
2020-12-11 68.71 69.08 68.00 68.02 99814
2020-12-14 68.85 69.03 67.16 67.26 166805
2020-12-15 67.29 68.91 67.01 67.89 168033
2020-12-16 68.21 68.98 67.34 68.34 133410
2020-12-17 68.98 70.28 68.75 69.71 132744
2020-12-18 70.14 70.14 68.56 68.74 315031
2020-12-21 67.61 69.04 66.64 68.87 115442
2020-12-22 69.09 70.96 68.46 70.11 124507
2020-12-23 71.21 73.03 70.53 72.82 152358
2020-12-24 72.57 73.85 72.05 73.52 233127
2020-12-28 74.01 74.60 72.02 72.49 103767
2020-12-29 73.06 73.54 71.42 71.59 100237
2020-12-30 71.59 72.80 71.23 72.33 91202
2020-12-31 72.20 73.18 72.03 72.30 94856
2021-01-04 72.44 73.21 69.91 70.29 183704
2021-01-05 70.64 71.31 70.09 70.26 201322
2021-01-06 70.15 70.50 65.63 66.02 326883
2021-01-07 65.95 66.51 62.82 65.00 386998
2021-01-08 64.76 66.06 64.04 65.47 186030
2021-01-11 64.62 66.28 64.51 65.99 195450
2021-01-12 66.01 66.75 65.16 65.80 176868
2021-01-13 65.33 67.75 65.28 67.02 107385
2021-01-14 67.50 67.73 65.15 65.94 133311
2021-01-15 65.64 67.48 64.66 67.21 133947
2021-01-19 67.50 69.36 67.00 68.31 163462
2021-01-20 68.82 69.43 67.57 68.83 102350
2021-01-21 69.03 69.03 66.50 67.87 145551
2021-01-22 67.40 68.91 67.31 68.86 117309
2021-01-25 68.23 69.69 66.77 66.91 130061
2021-01-26 67.08 67.68 64.94 65.51 115365
2021-01-27 64.08 64.68 62.96 64.34 174802
2021-01-28 63.92 66.34 63.77 65.95 207785
2021-01-29 65.49 67.46 65.21 67.08 199035
2021-02-01 67.08 68.96 66.30 67.93 160688
2021-02-02 68.10 68.38 65.14 65.45 393048
2021-02-03 64.90 66.50 64.53 64.96 215657
2021-02-04 64.85 66.03 64.01 65.94 93896
2021-02-05 66.36 67.72 65.05 65.49 310882
2021-02-08 65.47 66.13 62.42 63.30 210283
2021-02-09 63.25 63.36 61.87 63.35 345328
2021-02-10 63.86 63.86 62.06 62.91 281724
2021-02-11 62.52 62.53 60.35 61.77 411296
2021-02-12 61.13 61.69 58.50 59.49 252725
2021-02-16 59.90 60.79 58.12 60.74 222348
2021-02-17 60.21 60.61 59.52 60.40 201600
2021-02-18 60.26 60.63 59.35 60.30 199006
2021-02-19 60.23 61.79 60.18 61.66 128152
2021-02-22 61.94 62.28 61.00 62.05 214590
2021-02-23 61.94 64.25 61.51 63.29 236612
2021-02-24 63.21 65.25 62.72 64.25 162515
2021-02-25 64.68 66.14 63.78 65.42 248989
2021-02-26 65.67 67.36 65.20 66.22 312256
2021-03-01 67.05 68.13 66.89 67.49 180170
2021-03-02 67.59 68.14 67.07 67.82 219497
2021-03-03 68.14 68.14 66.56 67.60 250911
2021-03-04 67.69 69.47 67.03 68.01 266694
2021-03-05 68.01 69.92 67.47 69.83 198020
2021-03-08 70.00 71.89 68.99 70.30 207095
2021-03-09 70.67 72.87 70.42 71.99 178771
2021-03-10 72.13 73.65 71.78 72.93 199388
2021-03-11 73.52 75.82 73.10 75.37 173356
2021-03-12 75.00 76.64 74.50 76.19 218079
2021-03-15 76.00 76.31 72.47 73.21 225764
2021-03-16 72.66 73.77 71.75 72.38 155746
2021-03-17 72.08 73.52 70.64 73.17 125065
2021-03-18 72.59 72.59 68.65 69.13 210156
2021-03-19 69.81 70.75 68.36 70.09 516243
2021-03-22 70.16 71.04 69.56 69.85 179889
2021-03-23 69.16 70.12 68.69 70.09 208531
2021-03-24 70.83 74.37 70.42 71.75 216325
2021-03-25 71.95 72.97 70.03 71.90 167496
2021-03-26 72.98 74.83 71.57 74.69 249757
2021-03-29 74.46 75.23 72.85 75.11 258661
2021-03-30 74.90 75.97 74.21 75.40 128463
2021-03-31 75.69 77.79 75.69 76.37 133818
2021-04-01 77.16 77.46 75.52 77.13 111624
2021-04-05 77.50 77.50 76.25 76.64 115615
2021-04-06 76.27 76.27 73.77 74.32 148030
2021-04-07 73.95 74.77 73.28 73.50 112079
2021-04-08 74.08 74.55 72.81 73.16 109354
2021-04-09 73.31 74.63 72.62 74.40 137808
2021-04-12 74.89 74.89 73.90 74.20 82601
2021-04-13 73.80 74.05 72.78 73.63 54821
2021-04-14 73.05 74.55 72.99 73.42 71417
2021-04-15 73.60 74.73 72.76 73.15 155182
2021-04-16 73.60 74.17 72.72 72.87 130652
2021-04-19 72.69 74.15 72.61 74.00 164088
2021-04-20 73.51 75.32 73.51 75.06 155216
2021-04-21 74.60 75.17 72.94 73.47 123834
2021-04-22 73.75 73.81 72.14 72.65 97552
2021-04-23 72.76 73.49 71.71 71.73 141394
2021-04-26 71.80 72.74 71.16 72.48 94808
2021-04-27 72.76 74.08 72.22 73.01 191902
2021-04-28 73.28 73.50 72.13 72.94 72250
2021-04-29 73.40 74.68 73.15 74.04 127418
2021-04-30 74.04 74.75 71.45 72.03 150036
2021-05-03 72.38 72.55 70.56 71.23 126397
2021-05-04 71.51 72.01 69.85 70.69 109673
2021-05-05 71.08 72.64 70.50 71.89 99778
2021-05-06 71.85 72.90 71.17 72.51 112897
2021-05-07 72.35 74.12 72.00 73.89 262221
2021-05-10 73.60 74.40 72.59 73.63 181250
2021-05-11 73.61 73.61 71.53 72.26 176670
2021-05-12 72.02 72.29 70.00 70.56 262578
2021-05-13 70.42 71.63 70.29 71.26 114733
2021-05-14 71.99 72.43 70.44 70.47 166798
2021-05-17 70.43 70.76 69.22 70.22 235344
2021-05-18 70.02 70.89 69.75 70.02 147644
2021-05-19 69.36 70.12 68.71 69.34 239505
2021-05-20 69.28 71.05 68.97 70.39 135621
2021-05-21 70.77 70.91 67.82 68.49 160189
2021-05-24 68.71 69.44 67.70 69.43 211315
2021-05-25 69.47 70.02 68.50 69.96 162855
2021-05-26 69.64 72.11 69.28 71.42 160414
2021-05-27 71.54 71.54 69.81 69.81 188395
2021-05-28 69.96 71.89 69.58 71.58 214867
2021-06-01 71.58 75.48 71.58 75.10 159359
2021-06-02 75.11 75.16 72.82 73.28 170581
2021-06-03 72.66 73.23 70.54 73.01 230076
2021-06-04 73.29 73.29 71.57 72.63 140422
2021-06-07 72.68 73.21 72.29 72.87 101290
2021-06-08 72.97 73.05 71.13 71.17 101327
2021-06-09 71.15 71.15 68.98 69.39 211366
2021-06-10 69.19 70.21 68.58 68.76 127739
2021-06-11 69.07 69.91 68.75 69.88 94207
2021-06-14 70.20 71.70 69.94 70.32 145099
2021-06-15 70.67 72.19 70.53 72.10 91597
2021-06-16 71.68 73.08 71.16 71.41 91991
2021-06-17 70.75 73.00 70.75 71.86 115510
2021-06-18 71.09 73.11 70.87 72.19 212173
2021-06-21 72.87 73.57 72.03 72.68 164220
2021-06-22 72.64 73.62 71.86 73.53 92622
2021-06-23 73.76 73.84 72.45 72.72 147169
2021-06-24 73.24 73.41 71.78 72.74 137612
2021-06-25 72.85 74.54 72.35 73.74 1344888
2021-06-28 74.26 74.26 71.86 73.13 197938
2021-06-29 73.42 73.81 72.62 73.01 71999
2021-06-30 72.73 75.95 72.73 75.40 151823
2021-07-01 76.22 78.13 75.61 77.72 148793
2021-07-02 78.11 79.37 77.69 78.68 245961
2021-07-06 78.51 79.96 77.64 79.95 218300
2021-07-07 79.70 80.60 79.49 80.46 156270
2021-07-08 79.21 79.83 77.78 78.04 190041
2021-07-09 78.77 78.77 76.36 78.32 142866
2021-07-12 78.56 78.82 77.45 77.89 110925
2021-07-13 77.49 77.58 75.63 75.82 150147
2021-07-14 76.02 76.77 75.62 76.40 123919
2021-07-15 75.63 75.81 71.37 71.95 284658
2021-07-16 72.70 72.81 71.11 71.21 168995
2021-07-19 70.00 70.20 66.42 68.11 326380
2021-07-20 68.11 68.16 66.14 67.62 282356
2021-07-21 68.08 69.06 67.62 68.26 147378
2021-07-22 68.30 69.91 67.70 69.06 166559
2021-07-23 69.46 70.34 68.79 69.97 127233
2021-07-26 69.26 69.93 65.18 66.42 285739
2021-07-27 66.21 66.25 64.49 65.11 252172
2021-07-28 65.39 65.39 64.06 64.49 208555
2021-07-29 65.22 65.30 64.36 64.74 169880
2021-07-30 64.19 65.08 64.19 64.76 227402
2021-08-02 65.25 66.35 64.80 66.21 238959
2021-08-03 65.74 65.74 64.00 64.27 254354
2021-08-04 64.14 64.48 64.00 64.28 187193
2021-08-05 64.52 65.02 64.24 64.46 304728
2021-08-06 64.59 64.59 63.19 63.28 216828
2021-08-09 63.99 65.99 63.85 64.83 272083
2021-08-10 65.36 65.56 64.20 64.96 236304
2021-08-11 64.79 65.65 64.26 64.87 202505
2021-08-12 65.14 65.14 63.98 64.43 159007
2021-08-13 64.76 64.76 64.21 64.40 119749
2021-08-16 64.21 64.48 63.87 64.46 125261
2021-08-17 64.03 64.19 63.60 64.19 135650
2021-08-18 64.33 64.49 63.75 63.91 158899
2021-08-19 62.97 63.58 62.80 63.15 197398
2021-08-20 62.80 63.80 62.45 63.52 220371
2021-08-23 63.74 65.46 63.11 64.65 235831
2021-08-24 64.59 66.06 63.73 64.93 185594
2021-08-25 65.19 65.19 63.21 63.69 226874
2021-08-26 63.14 63.67 61.92 62.36 185665
2021-08-27 62.14 63.27 62.13 62.37 197798
2021-08-30 62.26 62.68 61.22 62.57 187592
2021-08-31 62.63 63.66 62.34 63.60 175315
2021-09-01 63.93 63.93 63.37 63.51 221029
2021-09-02 63.91 63.94 63.45 63.88 694348
2021-09-03 63.70 64.79 63.39 64.19 281484
2021-09-07 63.84 64.14 62.23 63.28 345468
2021-09-08 63.15 63.62 61.61 62.53 505886
2021-09-09 62.39 64.66 62.00 64.41 767311
2021-09-10 64.65 65.20 62.73 63.12 2996312
2021-09-13 63.34 63.55 61.81 62.33 381121
2021-09-14 62.64 62.64 60.85 61.10 453566
2021-09-15 61.05 61.90 60.69 61.69 534285
2021-09-16 61.57 61.69 60.04 60.61 245824
2021-09-17 60.70 60.70 58.91 59.29 830155
2021-09-20 58.29 58.75 56.89 57.19 571480
2021-09-21 57.64 58.06 57.16 57.78 272934
2021-09-22 57.96 59.51 57.96 58.79 583647
2021-09-23 59.28 60.00 58.90 59.15 212194
2021-09-24 58.75 59.44 58.63 58.85 156417
2021-09-27 58.95 59.56 58.63 58.71 214773
2021-09-28 58.48 58.89 57.69 58.71 267529
2021-09-29 58.99 59.11 58.44 58.83 293481
2021-09-30 59.37 60.14 58.88 59.88 314759
2021-10-01 60.23 60.23 58.83 59.66 398378
2021-10-04 59.40 59.98 58.93 59.59 194980
2021-10-05 59.73 59.86 58.70 59.17 408481
2021-10-06 58.51 59.03 57.72 58.62 313419
2021-10-07 58.48 59.50 58.48 59.10 277523
2021-10-08 59.35 59.48 58.64 58.75 206477
2021-10-11 58.75 59.28 58.58 58.77 123041
2021-10-12 58.75 59.33 58.62 58.99 177811
2021-10-13 59.09 59.38 58.62 58.94 189139
2021-10-14 59.50 60.10 59.26 59.81 196531
2021-10-15 60.15 60.64 59.79 59.89 195102
2021-10-18 59.90 60.06 59.17 59.36 220342
2021-10-19 59.57 59.67 59.23 59.49 330016
2021-10-20 59.59 59.98 59.52 59.67 236113
2021-10-21 59.80 60.02 59.35 59.84 361526
2021-10-22 59.86 61.28 59.77 60.69 346581
2021-10-25 60.71 61.11 59.95 60.29 205347
2021-10-26 60.48 61.75 60.36 61.49 166384
2021-10-27 61.71 62.58 61.29 62.47 227581
2021-10-28 62.60 63.50 62.18 62.40 252740
2021-10-29 62.34 62.42 59.71 60.64 464368
2021-11-01 60.83 62.18 60.41 61.99 1268666
2021-11-02 61.84 62.73 61.66 62.44 590406
2021-11-03 62.45 63.37 60.82 62.95 647141
2021-11-04 62.50 63.52 61.66 62.62 437211
2021-11-05 63.34 63.80 62.51 62.75 249124
2021-11-08 63.64 65.80 62.89 65.49 574341
2021-11-09 65.80 66.08 63.99 64.67 337293
2021-11-10 64.69 65.78 64.69 65.00 264830
2021-11-11 63.50 64.38 62.27 62.87 788368
2021-11-12 63.00 63.41 62.51 62.98 437188
2021-11-15 63.42 63.42 62.53 62.75 534024
2021-11-16 62.75 62.90 61.13 61.24 355252
2021-11-17 61.25 61.52 60.33 60.66 316521
2021-11-18 60.73 62.26 60.42 62.25 446339
2021-11-19 61.88 62.46 60.37 61.22 454961
2021-11-22 60.48 60.80 57.70 57.85 973448
2021-11-23 58.15 59.43 57.69 59.37 500084
2021-11-24 59.41 61.35 59.29 60.72 668347
2021-11-26 60.00 60.00 58.74 58.98 376085
2021-11-29 59.85 61.22 59.03 60.88 754919
2021-11-30 60.49 60.89 58.60 59.19 463353
2021-12-01 60.23 60.63 58.00 58.35 394329
2021-12-02 58.52 59.64 58.42 59.16 340742
2021-12-03 59.63 60.03 58.63 59.97 429067
2021-12-06 60.64 61.17 59.91 60.50 312133
2021-12-07 61.19 62.20 61.09 62.14 320073
2021-12-08 61.99 62.43 61.02 62.02 346607
2021-12-09 62.06 62.81 61.53 62.72 386542
2021-12-10 63.00 63.41 62.32 63.31 300297
2021-12-13 63.27 63.73 62.48 63.52 256553
2021-12-14 63.29 65.53 63.23 65.13 629379
2021-12-15 64.68 65.72 64.04 65.61 345506
2021-12-16 65.79 66.80 65.79 66.35 400644
2021-12-17 66.16 66.76 65.47 66.13 737283
2021-12-20 65.17 65.42 63.85 64.47 226508
2021-12-21 65.08 66.04 64.71 65.58 179667
2021-12-22 65.87 66.52 65.30 66.47 183136
2021-12-23 66.77 67.52 66.37 67.26 154446
2021-12-27 67.59 68.68 66.91 68.63 139044
2021-12-28 68.53 69.21 67.62 67.81 171569
2021-12-29 67.75 67.75 66.67 66.96 206578
2021-12-30 66.92 67.39 66.38 66.41 186086
2021-12-31 66.69 68.39 66.18 68.26 180634
2022-01-03 68.57 70.44 68.46 69.66 221944
2022-01-04 68.82 69.55 67.27 67.33 233728
2022-01-05 67.59 67.62 65.31 65.40 284014
2022-01-06 65.90 65.90 63.90 64.06 238897
2022-01-07 63.86 64.87 63.51 64.32 196143
2022-01-10 64.28 65.47 63.85 65.16 197995
2022-01-11 65.62 66.19 64.45 65.90 221431
2022-01-12 66.19 66.51 65.02 65.09 219840
2022-01-13 64.99 65.90 64.99 65.45 249016
2022-01-14 65.37 66.73 64.76 66.56 197104
2022-01-18 66.09 66.29 64.31 65.08 161121
2022-01-19 65.04 65.52 64.29 64.32 121493
2022-01-20 64.48 66.98 64.23 65.96 243428
2022-01-21 65.66 66.18 64.56 65.41 259100
2022-01-24 64.13 65.53 63.20 65.32 212513
2022-01-25 64.25 66.40 63.30 65.38 219853
2022-01-26 65.95 67.89 65.73 66.31 481588
2022-01-27 67.26 67.49 64.08 64.59 226495
2022-01-28 64.51 65.50 64.14 65.24 306593
2022-01-31 65.00 66.85 64.71 66.32 289681
2022-02-01 65.82 67.48 65.82 67.12 462317
2022-02-02 65.95 69.28 65.95 67.01 762483
2022-02-03 66.78 67.52 66.25 66.64 224887
2022-02-04 66.61 67.33 65.22 66.83 244451
2022-02-07 66.54 68.50 66.54 68.23 220080
2022-02-08 68.37 68.37 65.60 67.16 531796
2022-02-09 67.46 68.12 67.36 68.12 291102
2022-02-10 67.89 69.68 67.28 68.19 359004
2022-02-11 68.24 68.75 66.71 67.35 259728
2022-02-14 67.44 67.93 66.51 67.03 170934
2022-02-15 67.37 67.66 66.63 67.10 153980
2022-02-16 67.09 67.51 66.35 66.97 192080
2022-02-17 66.50 68.05 66.50 67.07 219359
2022-02-18 67.03 68.19 66.88 67.82 336749
2022-02-22 67.90 68.31 67.06 67.82 343263
2022-02-23 68.39 68.74 67.69 67.79 330304
2022-02-24 66.89 69.48 66.80 68.83 377783
2022-02-25 69.27 70.12 69.19 69.88 254770
2022-02-28 69.52 70.90 69.52 70.44 337644
2022-03-01 70.19 71.72 69.97 70.42 276091
2022-03-02 70.56 72.12 70.56 71.27 184377
2022-03-03 71.93 72.03 70.68 70.82 228167
2022-03-04 70.26 70.87 68.77 69.58 244816
2022-03-07 69.65 71.60 68.91 71.36 344382
2022-03-08 71.40 73.54 71.28 71.30 279853
2022-03-09 71.48 72.61 71.31 71.99 349374
2022-03-10 71.72 71.84 70.57 71.05 202997
2022-03-11 71.10 71.52 70.78 70.80 215270
2022-03-14 71.03 71.70 69.25 69.53 261679
2022-03-15 69.80 69.80 68.35 69.44 236057
2022-03-16 69.79 70.66 68.84 69.78 364898
2022-03-17 69.28 70.67 69.18 70.05 609364
2022-03-18 70.40 71.23 69.94 70.35 613960
2022-03-21 70.14 71.98 70.14 71.13 226054
2022-03-22 71.51 72.12 70.88 71.87 171410
2022-03-23 71.91 71.91 70.30 70.34 131345
2022-03-24 70.53 72.55 69.95 72.51 288412
2022-03-25 72.72 74.06 72.24 73.98 244156
2022-03-28 74.02 74.98 73.74 74.82 212642
2022-03-29 75.43 75.83 74.32 75.39 146168
2022-03-30 75.34 75.96 74.82 75.96 252803
2022-03-31 75.71 76.17 75.33 75.44 198481
2022-04-01 75.90 76.90 75.59 76.90 169975
2022-04-04 77.07 77.46 75.34 77.00 145990
2022-04-05 77.27 78.76 76.01 76.03 192445
2022-04-06 75.93 76.28 74.98 75.38 296060
2022-04-07 75.73 76.04 74.64 75.97 148437
2022-04-08 75.54 77.33 75.54 76.64 193435
2022-04-11 76.29 76.29 74.63 75.03 150334
2022-04-12 75.17 76.66 74.84 74.97 259171
2022-04-13 75.17 75.94 74.94 75.88 219163
2022-04-14 76.16 78.89 75.94 78.35 357181
2022-04-18 78.15 78.86 76.96 78.49 272791
2022-04-19 78.72 79.84 78.41 78.61 155545
2022-04-20 79.56 80.46 78.73 78.84 203047
2022-04-21 79.28 79.28 76.63 76.94 577958
2022-04-22 76.63 76.89 75.12 75.35 159392
2022-04-25 74.69 75.25 72.86 75.13 169727
2022-04-26 74.87 74.87 71.44 72.49 491852
2022-04-27 72.11 73.11 71.43 71.88 354896
2022-04-28 72.70 74.01 71.68 72.88 168860
2022-04-29 72.34 72.67 70.70 70.92 195543
2022-05-02 71.10 71.10 68.49 69.52 236404
2022-05-03 69.29 70.48 69.21 70.01 149412
2022-05-04 70.66 72.39 69.40 72.20 194214
2022-05-05 72.01 72.01 68.79 69.88 275885
2022-05-06 69.51 70.44 68.80 70.24 188390
2022-05-09 69.45 69.75 68.26 69.42 259012
2022-05-10 70.25 70.77 67.16 68.53 216896
2022-05-11 68.58 70.00 68.04 68.88 175764
2022-05-12 68.67 68.67 67.34 68.54 210035
2022-05-13 69.13 70.81 69.03 69.92 198183
2022-05-16 69.95 71.67 69.45 71.06 154611
2022-05-17 72.05 72.67 71.16 72.29 128234
2022-05-18 71.70 72.19 70.78 71.24 174649
2022-05-19 71.20 71.98 70.85 71.02 252286
2022-05-20 71.19 72.04 70.57 71.86 142845
2022-05-23 73.06 75.05 72.72 74.60 256545
2022-05-24 74.72 76.00 74.00 75.88 365042
2022-05-25 76.03 76.71 74.67 75.17 276400
2022-05-26 75.18 75.23 73.13 72.70 405441
2022-05-27 72.92 73.39 71.40 72.00 265027
2022-05-31 72.12 72.59 70.40 70.55 266643
2022-06-01 70.67 70.68 69.62 70.49 208894
2022-06-02 70.91 72.10 70.36 71.78 164523
2022-06-03 71.49 71.57 70.41 70.75 210738
2022-06-06 70.67 70.79 69.14 69.63 400473
2022-06-07 70.00 70.07 68.79 70.00 204034
2022-06-08 69.21 69.89 68.69 69.33 190624
2022-06-09 69.02 69.82 68.65 69.33 190591
2022-06-10 68.59 69.35 68.01 46.01 159259
2022-06-13 45.19 46.05 44.13 44.38 380614
2022-06-14 44.22 44.60 43.87 44.29 330302
2022-06-15 44.84 45.06 43.79 44.50 256996
2022-06-16 43.63 43.86 43.21 43.51 600783
2022-06-17 43.73 44.24 42.69 43.04 787858
2022-06-21 43.10 43.11 41.27 41.33 508588
2022-06-22 40.91 41.25 40.39 40.85 363562
2022-06-23 40.97 41.12 39.69 39.83 436322
2022-06-24 39.90 41.22 39.89 41.22 2674257
2022-06-27 41.28 42.22 40.79 42.00 332573
2022-06-28 42.39 42.68 41.78 41.83 201586
2022-06-29 42.08 42.08 41.29 41.76 226650
2022-06-30 41.47 42.78 41.42 42.50 335526
2022-07-01 42.69 43.07 42.24 42.93 221907
2022-07-05 42.57 42.72 40.42 41.60 326575
2022-07-06 41.60 42.14 41.31 42.10 153737
2022-07-07 42.44 42.86 42.30 42.61 177354
2022-07-08 42.41 42.69 42.11 42.45 155068
2022-07-11 42.02 42.13 41.37 41.60 209266
2022-07-12 41.78 42.56 41.47 42.49 238416
2022-07-13 42.37 43.08 41.66 42.58 228751
2022-07-14 41.84 42.15 41.29 41.86 202664
2022-07-15 42.35 42.75 41.41 42.47 276949
2022-07-18 42.68 42.90 41.50 41.52 189990
2022-07-19 41.97 42.79 41.93 42.31 201599
2022-07-20 42.36 42.56 41.63 42.20 257275
2022-07-21 42.00 42.58 41.76 42.53 300573
2022-07-22 42.76 43.22 42.40 42.59 277205
2022-07-25 42.88 43.95 42.81 43.80 278954
2022-07-26 43.78 44.22 43.55 43.94 245373
2022-07-27 44.32 44.55 43.89 44.40 207063
2022-07-28 44.67 45.38 44.17 45.29 268437
2022-07-29 45.65 46.01 45.26 45.81 243251
2022-08-01 45.41 45.75 44.55 45.14 293608
2022-08-02 45.42 45.92 45.12 45.37 196717
2022-08-03 45.57 46.89 45.40 46.75 320183
2022-08-04 47.02 47.02 46.00 46.70 325338
2022-08-05 46.48 47.31 46.23 47.18 263532
2022-08-08 47.73 48.00 46.65 46.82 197767
2022-08-09 47.00 47.16 46.42 46.98 283281
2022-08-10 47.47 47.90 47.07 47.56 269157
2022-08-11 47.94 48.52 47.54 47.63 269554
2022-08-12 47.84 48.20 47.67 47.89 238704
2022-08-15 47.44 48.07 47.05 47.82 247884
2022-08-16 48.05 48.53 47.40 48.20 149544
2022-08-17 48.05 48.61 47.82 48.42 126199
2022-08-18 48.67 49.40 48.46 49.20 176549
2022-08-19 48.94 49.48 48.55 48.72 221034
2022-08-22 48.50 48.58 47.38 48.01 278541
2022-08-23 47.74 48.57 47.53 48.35 232893
2022-08-24 47.75 49.16 47.75 49.06 184608
2022-08-25 49.19 49.76 49.07 49.70 168452
2022-08-26 49.70 49.88 48.37 48.85 225409
2022-08-29 48.55 49.52 48.55 48.81 201957
2022-08-30 48.91 48.96 47.86 48.10 232302
2022-08-31 48.04 48.15 47.38 47.60 236719
2022-09-01 47.17 47.38 46.25 46.85 211361
2022-09-02 46.95 47.79 46.80 47.15 245020
2022-09-06 47.49 48.31 47.12 47.83 199090
2022-09-07 48.00 48.34 47.66 48.11 220778
2022-09-08 47.72 48.42 47.66 48.37 167648
2022-09-09 48.84 49.29 48.71 48.78 192424
2022-09-12 49.14 49.78 49.14 49.60 231891
2022-09-13 48.72 49.17 48.27 48.48 270507
2022-09-14 48.75 49.38 48.48 48.95 185471
2022-09-15 48.75 48.81 47.93 48.34 206808
2022-09-16 48.32 49.23 47.50 49.10 540493
2022-09-19 48.56 50.02 48.56 49.07 317937
2022-09-20 48.63 49.45 48.29 49.36 219165
2022-09-21 49.62 50.03 48.66 48.66 347185
2022-09-22 48.43 48.66 47.88 48.03 333384
2022-09-23 47.42 47.50 46.44 47.08 421184
2022-09-26 46.88 47.00 44.89 45.24 265881
2022-09-27 45.70 45.88 43.99 44.28 266180
2022-09-28 44.50 44.57 43.17 43.52 345456
2022-09-29 43.40 43.40 40.89 41.55 373026
2022-09-30 41.50 42.05 40.69 40.70 382391
2022-10-03 41.26 42.17 40.84 41.67 288488
2022-10-04 42.29 42.94 42.15 42.72 298708
2022-10-05 42.27 42.27 40.75 41.78 291577
2022-10-06 41.67 41.67 39.31 39.54 351456
2022-10-07 39.20 39.60 38.27 38.59 491037
2022-10-10 38.55 39.02 38.35 38.72 216156
2022-10-11 38.41 38.59 37.55 38.27 494196
2022-10-12 38.36 38.95 37.81 38.76 392775
2022-10-13 38.22 40.12 37.90 39.80 530504
2022-10-14 39.73 40.25 38.61 39.01 244064
2022-10-17 39.85 40.55 39.78 39.96 303507
2022-10-18 40.66 41.13 40.24 40.94 320465
2022-10-19 41.25 41.64 40.61 41.32 574547
2022-10-20 41.59 41.89 40.43 40.54 358428
2022-10-21 40.70 40.95 39.94 40.29 337839
2022-10-24 40.55 40.78 39.81 40.53 228683
2022-10-25 40.32 42.66 40.32 42.62 397142
2022-10-26 42.91 43.79 42.72 43.49 418533
2022-10-27 43.94 44.19 43.36 43.81 476256
2022-10-28 44.06 44.18 43.42 43.84 327913
2022-10-31 43.70 43.70 42.73 43.12 322717
2022-11-01 43.95 43.95 43.04 43.14 297123
2022-11-02 42.52 44.02 42.43 42.89 527560
2022-11-03 42.15 42.35 41.54 41.59 217805
2022-11-04 42.12 43.44 41.96 42.93 259035
2022-11-07 42.95 43.23 42.04 42.45 249581
2022-11-08 42.67 43.63 42.49 43.05 201881
2022-11-09 42.60 43.08 42.39 42.43 246916
2022-11-10 43.84 45.00 43.71 44.85 349877
2022-11-11 44.97 45.25 44.47 44.95 234782
2022-11-14 44.90 45.31 44.46 44.74 275386
2022-11-15 45.04 45.56 44.44 44.94 204491
2022-11-16 44.68 45.38 44.68 45.29 307908
2022-11-17 44.67 45.12 44.36 45.02 350913
2022-11-18 45.56 45.91 44.78 45.33 306433
2022-11-21 45.15 45.93 45.08 45.71 249756
2022-11-22 46.15 46.20 45.54 46.10 301682
2022-11-23 46.00 46.26 45.56 46.09 175987
2022-11-25 46.30 46.91 46.03 46.13 119056
2022-11-28 45.92 45.92 45.21 45.33 255828
2022-11-29 45.44 45.98 45.06 45.80 267637
2022-11-30 45.80 46.98 45.52 46.88 273127
2022-12-01 47.17 47.99 45.59 45.68 390919
2022-12-02 45.16 45.23 44.06 44.41 267125
2022-12-05 44.08 44.73 43.42 44.12 320858
2022-12-06 44.17 44.17 41.85 42.37 471320
2022-12-07 42.22 42.80 41.15 42.45 550783
2022-12-08 42.65 43.63 42.61 43.14 282212
2022-12-09 43.14 43.68 42.89 43.27 257036
2022-12-12 43.35 44.01 43.35 43.88 292371
2022-12-13 45.00 45.34 43.87 43.98 410670
2022-12-14 44.00 44.49 42.53 42.53 389961
2022-12-15 42.15 42.61 41.09 41.50 342100
2022-12-16 40.88 41.22 40.20 41.05 613649
2022-12-19 40.88 41.16 40.11 40.67 345342
2022-12-20 40.42 41.08 40.21 40.34 320884
2022-12-21 40.41 41.49 40.13 41.49 284172
2022-12-22 41.10 41.19 40.07 40.46 380434
2022-12-23 40.31 41.06 40.25 40.43 331808
2022-12-27 40.51 40.62 39.93 40.29 419570
2022-12-28 40.30 40.61 39.09 39.15 389465
2022-12-29 39.26 40.04 39.26 39.84 423703
2022-12-30 39.68 39.88 38.78 38.90 412929
2023-01-03 39.38 39.48 38.42 38.83 309568
2023-01-04 39.24 40.38 38.93 40.22 285374
2023-01-05 40.00 40.00 39.32 39.53 351744
2023-01-06 40.04 41.23 39.81 41.23 361107
2023-01-09 41.57 42.49 41.44 42.37 285991
2023-01-10 42.30 42.39 41.32 42.09 253799
2023-01-11 42.12 43.12 42.12 42.81 231610
2023-01-12 43.16 43.46 42.53 43.27 275895
2023-01-13 43.20 43.58 42.78 43.31 197684
2023-01-17 43.33 43.89 43.21 43.32 219916
2023-01-18 43.53 43.83 42.88 42.91 246915
2023-01-19 42.78 43.30 42.47 43.09 312820
2023-01-20 43.36 44.91 42.88 44.91 595696
2023-01-23 44.96 45.78 44.53 45.35 346693
2023-01-24 45.31 46.01 45.26 45.69 230049
2023-01-25 45.49 45.95 44.83 45.73 237348
2023-01-26 46.10 46.10 45.01 45.14 214869
2023-01-27 44.97 45.19 44.24 44.28 206718
2023-01-30 44.00 44.10 43.14 43.19 358172
2023-01-31 43.35 44.22 42.78 44.22 341637
2023-02-01 43.81 44.08 42.59 43.75 493566
2023-02-02 43.81 44.47 43.37 44.40 310680
2023-02-03 43.98 44.68 43.35 43.57 354043
2023-02-06 43.03 43.11 42.27 43.05 282329
2023-02-07 42.71 43.30 42.35 42.97 260723
2023-02-08 42.65 42.75 41.50 41.75 276418
2023-02-09 42.14 43.01 42.05 42.23 228777
2023-02-10 42.09 43.05 42.00 42.64 310167
2023-02-13 42.65 43.10 42.44 43.04 187409
2023-02-14 43.00 43.51 42.57 43.42 317778
2023-02-15 43.04 43.54 42.75 43.41 217982
2023-02-16 42.84 43.14 42.21 42.78 294136
2023-02-17 42.98 43.80 42.65 43.44 263637
2023-02-21 43.07 43.69 42.62 43.12 335443
2023-02-22 43.13 43.98 43.00 43.66 452822
2023-02-23 43.90 44.48 43.23 44.18 577024
2023-02-24 43.89 44.28 43.29 43.90 561820
2023-02-27 44.26 44.83 43.25 43.76 645389
2023-02-28 43.50 44.14 42.87 43.21 478208
2023-03-01 43.15 44.01 42.86 43.50 632699
2023-03-02 43.07 44.33 43.00 43.75 420507
2023-03-03 44.22 44.29 43.37 43.92 265021
2023-03-06 44.00 45.00 44.00 44.99 299737
2023-03-07 45.09 45.09 43.26 43.27 216117
2023-03-08 43.20 43.97 43.11 43.95 183329
2023-03-09 44.01 44.30 43.41 43.53 254825
2023-03-10 43.35 43.52 42.16 42.89 263691
2023-03-13 42.41 44.11 42.30 43.86 265178
2023-03-14 44.40 44.97 43.82 44.81 347649
2023-03-15 44.06 44.06 42.66 43.88 302431
2023-03-16 43.37 45.25 43.25 45.09 374151
2023-03-17 45.12 45.12 43.67 44.31 480560
2023-03-20 44.51 44.65 43.56 44.56 261012
2023-03-21 44.90 45.16 43.87 44.12 258068
2023-03-22 43.91 44.94 43.58 43.86 286022
2023-03-23 43.94 44.65 43.25 43.89 251690
2023-03-24 43.65 43.96 43.16 43.87 271868
2023-03-27 44.05 44.64 43.77 44.16 232613
2023-03-28 43.98 45.06 43.98 44.56 257102
2023-03-29 44.90 45.42 44.81 45.30 210593
2023-03-30 45.56 45.80 45.26 45.47 191666
2023-03-31 45.67 46.33 45.63 46.06 240339
2023-04-03 46.21 46.82 45.87 46.74 296269
2023-04-04 46.81 46.84 45.23 45.64 417296
2023-04-05 45.36 46.09 45.36 45.77 240483
2023-04-06 46.16 46.27 45.66 46.09 184871
2023-04-10 46.05 46.06 45.18 45.89 247528
2023-04-11 45.95 46.45 45.81 46.25 193397
2023-04-12 43.00 45.58 42.52 43.41 1863363
2023-04-13 43.70 45.39 43.35 45.29 821861
2023-04-14 45.25 45.47 44.62 45.05 441898
2023-04-17 45.19 45.27 44.18 44.97 303564
2023-04-18 45.09 45.35 44.73 45.18 306388
2023-04-19 45.25 45.25 44.25 44.47 285855
2023-04-20 44.08 44.44 43.68 43.70 320701
2023-04-21 43.95 43.95 43.01 43.42 358600
2023-04-24 43.35 43.59 43.00 43.30 230320
2023-04-25 42.99 43.18 42.66 42.76 535472
2023-04-26 42.42 42.78 42.10 42.16 288048
2023-04-27 42.19 42.74 41.98 42.60 223175
2023-04-28 42.28 42.78 42.26 42.60 228598
2023-05-01 42.50 42.78 42.28 42.36 195047
2023-05-02 42.12 42.30 41.05 41.56 343322
2023-05-03 41.55 43.20 41.55 42.48 361827
2023-05-04 42.27 42.53 41.36 42.26 311435
2023-05-05 42.71 43.52 42.65 43.33 361609
2023-05-08 43.58 44.54 43.58 43.98 367697
2023-05-09 43.67 44.90 43.60 44.69 472174
2023-05-10 44.99 45.68 44.12 44.76 510468
2023-05-11 44.56 45.39 44.27 45.13 525531
2023-05-12 45.33 46.15 45.13 45.95 760552
2023-05-15 45.99 47.40 45.98 47.22 681306
2023-05-16 46.91 47.23 46.26 46.31 437313
2023-05-17 46.32 47.00 45.95 46.70 285760
2023-05-18 46.46 47.02 46.10 47.00 436317
2023-05-19 47.62 47.85 46.38 46.85 337083
2023-05-22 46.92 47.58 46.51 47.13 339428
2023-05-23 46.72 47.70 46.72 47.57 551976
2023-05-24 47.27 47.51 45.97 45.97 378942
2023-05-25 45.74 46.10 44.86 46.04 324943
2023-05-26 45.91 47.06 45.81 46.64 357184
2023-05-30 46.74 46.91 46.14 46.82 308238
2023-05-31 46.72 46.97 45.97 46.10 431206
2023-06-01 46.25 46.47 45.45 46.17 338287
2023-06-02 46.26 47.21 46.06 47.11 349066
2023-06-05 46.98 47.47 46.64 47.11 215199
2023-06-06 46.95 47.75 46.95 47.33 351877
2023-06-07 47.43 48.07 47.42 47.88 400192
2023-06-08 47.76 47.79 47.27 47.71 210730
2023-06-09 47.58 48.23 47.53 47.92 210750
2023-06-12 47.99 48.08 47.45 47.46 286141
2023-06-13 47.38 48.03 47.28 47.34 306096
2023-06-14 47.20 47.78 46.35 46.54 376141
2023-06-15 46.37 47.01 46.16 46.58 335009
2023-06-16 47.04 47.04 45.63 45.71 593206
2023-06-20 45.39 45.76 44.90 45.39 340977
2023-06-21 45.18 46.30 44.91 46.14 340442
2023-06-22 46.15 46.52 45.80 46.52 306824
2023-06-23 46.20 46.68 45.00 45.15 3480355
2023-06-26 45.18 45.76 44.89 45.45 352141
2023-06-27 45.18 45.65 44.80 45.10 327581
2023-06-28 44.84 45.36 43.66 44.29 499626
2023-06-29 44.00 45.21 43.82 45.18 270835
2023-06-30 45.20 45.93 45.20 45.58 366923
2023-07-03 45.44 45.96 45.37 45.53 146335
2023-07-05 45.53 46.35 45.29 46.05 358391
2023-07-06 45.70 45.70 44.12 44.91 397279
2023-07-07 44.74 45.80 44.71 45.56 395682
2023-07-10 45.50 45.76 44.59 44.79 407995
2023-07-11 44.76 45.28 44.37 45.17 233412
2023-07-12 45.54 46.47 45.54 46.27 342160
2023-07-13 46.26 47.08 46.19 46.90 351294
2023-07-14 46.73 47.40 46.64 46.92 353235
2023-07-17 46.81 47.09 46.49 46.80 286081
2023-07-18 47.01 47.44 46.41 46.47 243439
2023-07-19 46.34 46.89 46.03 46.51 259913
2023-07-20 46.49 46.88 46.13 46.54 264880
2023-07-21 46.71 46.95 46.32 46.38 270264
2023-07-24 46.36 47.25 46.36 47.13 297277
2023-07-25 47.23 47.31 46.71 46.95 222846
2023-07-26 46.84 47.14 46.50 46.87 192918
2023-07-27 46.88 47.01 46.05 46.10 272089
2023-07-28 46.41 46.78 46.15 46.19 238137
2023-07-31 46.03 46.80 46.03 46.72 213047
2023-08-01 46.36 46.39 45.20 45.31 303104
2023-08-02 45.00 45.00 43.25 43.34 607635
2023-08-03 42.75 43.25 41.40 41.69 1198122
2023-08-04 41.82 43.14 41.82 42.34 658274
2023-08-07 42.81 42.81 40.77 41.93 709299
2023-08-08 41.47 41.92 41.08 41.77 457966
2023-08-09 42.34 42.69 41.63 41.78 444999
2023-08-10 41.99 42.50 41.90 42.28 369886
2023-08-11 42.50 42.55 41.92 42.43 335877
2023-08-14 42.55 42.55 41.81 42.35 217463
2023-08-15 42.19 42.19 40.56 40.66 460727
2023-08-16 40.65 40.93 39.65 39.97 459529
2023-08-17 39.94 40.05 38.99 39.03 637389
2023-08-18 38.90 39.43 38.54 39.30 764294
2023-08-21 39.51 39.51 37.77 38.81 1068362
2023-08-22 39.01 39.13 38.34 38.54 583802
2023-08-23 38.73 39.43 38.64 39.23 737622
2023-08-24 39.10 39.23 38.09 38.37 739170
2023-08-25 38.43 39.21 38.24 39.02 703020
2023-08-28 39.03 39.56 38.82 38.83 474568
2023-08-29 39.04 39.25 38.73 38.72 412868
2023-08-30 38.62 39.15 38.60 38.64 373856
2023-08-31 39.08 39.08 38.52 38.85 563823
2023-09-01 39.04 39.37 38.20 38.36 574211
2023-09-05 38.24 38.24 36.89 37.55 635714
2023-09-06 37.35 37.35 36.21 36.48 681765
2023-09-07 36.40 36.99 36.10 36.75 482079
2023-09-08 37.14 37.23 36.50 36.51 448965
2023-09-11 36.69 37.69 36.67 37.55 524710
2023-09-12 37.31 37.97 37.19 37.53 525863
2023-09-13 37.35 37.62 36.83 37.55 596528
2023-09-14 37.73 38.77 37.73 38.45 781009
2023-09-15 38.39 38.58 37.74 37.83 1669493
2023-09-18 37.73 37.88 37.24 37.72 575516
2023-09-19 37.85 38.00 37.25 37.26 574974
2023-09-20 37.43 37.58 36.99 37.11 1099609
2023-09-21 36.80 37.46 36.76 37.13 920886
2023-09-22 37.28 37.63 37.10 37.50 947137
2023-09-25 37.43 37.80 37.43 37.62 512627
2023-09-26 37.52 37.73 37.12 37.42 1317473
2023-09-27 37.50 37.83 35.31 35.62 4102182
2023-09-28 35.79 36.37 35.34 36.20 2083172
2023-09-29 36.68 36.79 35.19 35.34 1036412
2023-10-02 35.25 35.35 32.95 33.30 1037595
2023-10-03 32.97 33.23 32.66 32.95 892046
2023-10-04 32.95 33.38 32.43 33.31 1095098
2023-10-05 33.18 34.28 33.16 33.68 1317317
2023-10-06 33.29 33.41 31.97 33.25 2244182
2023-10-09 32.57 33.67 32.39 33.17 1038246
2023-10-10 33.57 34.03 33.17 33.87 1729876
2023-10-11 34.14 34.42 33.77 34.12 687436
2023-10-12 33.99 34.13 33.21 33.33 970561
2023-10-13 33.59 33.59 30.79 30.98 1530940
2023-10-16 31.15 31.38 30.13 30.78 1853182
2023-10-17 30.55 31.36 30.55 30.66 728189
2023-10-18 30.49 30.62 29.88 30.33 718184
2023-10-19 30.21 30.28 28.97 29.25 863253
2023-10-20 29.15 29.74 29.13 29.70 953171
2023-10-23 29.39 30.34 29.37 29.46 861170
2023-10-24 29.60 29.88 29.17 29.27 1692728
2023-10-25 29.00 29.40 27.10 27.55 1930401
2023-10-26 27.70 28.11 26.94 27.03 2056278
2023-10-27 26.93 27.03 25.66 25.92 1753883
2023-10-30 26.21 26.63 25.48 26.06 1052521
2023-10-31 25.94 26.15 25.54 25.76 1039419
2023-11-01 26.25 28.46 25.86 28.43 1621290
2023-11-02 28.74 31.10 28.74 30.74 1881616
2023-11-03 31.66 31.66 30.11 30.62 1608887
2023-11-06 30.53 31.31 30.50 31.07 1106572
2023-11-07 30.84 30.84 29.77 29.97 973005
2023-11-08 30.04 31.06 29.62 31.01 1277202
2023-11-09 31.15 31.15 29.58 29.69 705454
2023-11-10 29.73 30.07 29.05 29.62 806027
2023-11-13 29.53 29.73 29.00 29.18 635590
2023-11-14 30.36 30.76 29.85 30.68 1117312
2023-11-15 30.55 31.92 30.55 31.81 1119071
2023-11-16 31.63 31.96 31.22 31.74 947311
2023-11-17 31.91 32.13 31.49 31.72 711372
2023-11-20 31.76 32.32 31.15 31.83 977501
2023-11-21 31.62 31.89 31.05 31.33 499759
2023-11-22 31.61 32.04 31.20 31.72 595748
2023-11-24 31.87 32.35 31.73 32.16 340809
2023-11-27 31.94 32.19 31.49 31.83 685024
2023-11-28 31.75 32.48 31.75 31.61 707151
2023-11-29 31.85 32.28 30.98 31.39 840248
2023-11-30 31.40 31.40 30.19 31.06 876958
2023-12-01 31.20 33.18 31.14 32.88 913471
2023-12-04 32.46 33.45 32.24 32.94 721080
2023-12-05 32.82 32.99 31.61 31.72 651014
2023-12-06 32.02 32.56 31.81 32.25 723815
2023-12-07 32.50 32.60 31.78 32.56 645216
2023-12-08 32.47 32.97 32.36 32.81 502268
2023-12-11 32.58 32.94 32.37 32.90 682275
2023-12-12 33.00 33.00 31.86 32.68 620324
2023-12-13 32.82 33.82 31.82 33.76 811351
2023-12-14 34.52 35.95 34.33 35.94 915631
2023-12-15 36.00 36.00 34.62 34.91 1308168
2023-12-18 34.73 35.10 34.15 34.78 639078
2023-12-19 35.20 35.92 34.64 34.90 641677
2023-12-20 34.70 35.54 34.60 34.66 750445
2023-12-21 34.89 35.76 34.82 35.58 602687
2023-12-22 35.66 36.31 35.47 35.62 675440
2023-12-26 35.84 36.09 35.62 35.96 369065
2023-12-27 35.85 36.11 35.32 35.35 484480
2023-12-28 35.01 35.62 34.95 35.40 499948
2023-12-29 35.07 35.45 34.88 35.28 671374
2024-01-02 34.85 36.21 34.85 35.28 733794
2024-01-03 35.03 35.20 34.67 34.73 470507
2024-01-04 34.93 35.07 34.59 34.70 338021
2024-01-05 34.61 35.40 34.29 34.75 375894
2024-01-08 35.15 36.41 34.54 36.26 651070
2024-01-09 35.75 35.76 34.79 35.28 588618
2024-01-10 35.19 36.27 35.18 35.98 463952
2024-01-11 35.84 35.96 34.84 35.49 560304
2024-01-12 36.09 36.45 34.77 34.98 347900
2024-01-16 34.74 35.36 34.49 34.97 533667
2024-01-17 34.29 34.49 33.37 33.85 552526
2024-01-18 33.93 34.29 33.63 34.07 509957
2024-01-19 34.17 34.74 33.50 34.70 507432
2024-01-22 34.95 35.71 34.71 35.12 523372
2024-01-23 35.47 35.96 35.11 35.58 449271
2024-01-24 36.48 36.48 34.60 34.71 548018
2024-01-25 35.35 35.77 34.92 35.50 596704
2024-01-26 35.70 35.95 34.93 34.93 432656
2024-01-29 35.21 36.34 34.83 35.96 556836
2024-01-30 35.62 35.93 35.27 35.75 402812
2024-01-31 36.00 36.20 34.86 35.01 634232
2024-02-01 35.67 36.34 34.78 36.02 643530
2024-02-02 35.27 36.19 35.15 36.04 563852
2024-02-05 35.48 36.04 35.05 35.89 592200
2024-02-06 35.89 36.68 35.50 36.48 402981
2024-02-07 36.57 36.72 35.77 36.10 462437
2024-02-08 36.05 36.21 35.47 35.94 333819
2024-02-09 36.15 36.30 35.52 36.29 353979
2024-02-12 36.32 37.39 36.29 36.77 597991
2024-02-13 35.57 35.83 34.07 34.54 926547
2024-02-14 34.91 35.24 34.39 35.15 421076
2024-02-15 35.31 36.56 35.31 36.26 519664
2024-02-16 35.89 36.58 35.78 36.52 364410
2024-02-20 36.31 36.95 36.02 36.81 346594
2024-02-21 36.77 37.36 36.74 37.11 411322
2024-02-22 37.04 37.19 35.72 35.81 364885
2024-02-23 35.66 36.21 35.52 35.67 422851
2024-02-26 35.54 35.54 34.14 34.40 464912
2024-02-27 34.60 34.88 33.50 33.13 499569
2024-02-28 33.01 33.16 32.61 32.64 410088
2024-02-29 33.16 34.07 32.74 33.17 540799
2024-03-01 33.18 33.91 32.51 33.81 356494
2024-03-04 33.78 34.30 33.20 33.89 325969
2024-03-05 34.18 34.32 33.67 34.28 514251
2024-03-06 34.90 35.00 33.89 34.60 383488
2024-03-07 35.10 35.22 34.34 34.72 477369
2024-03-08 34.75 35.72 34.74 35.26 443354
2024-03-11 35.12 35.42 34.10 34.67 423305
2024-03-12 34.50 35.00 34.03 34.14 360448
2024-03-13 34.16 34.70 34.00 34.14 463307
2024-03-14 34.00 34.18 32.84 33.09 1023168
2024-03-15 33.07 34.24 32.98 33.89 1023994
2024-03-18 33.78 33.80 33.25 33.30 410124
2024-03-19 33.16 34.07 32.92 33.66 366693
2024-03-20 33.42 34.66 33.42 34.42 688239
2024-03-21 34.56 35.00 34.12 34.46 487611
2024-03-22 34.60 34.69 33.93 34.19 401514
2024-03-25 34.30 34.40 33.94 34.14 336575
2024-03-26 34.42 34.90 34.05 34.23 332035
2024-03-27 34.54 35.35 34.31 35.19 384995
2024-03-28 35.19 36.31 35.10 36.04 900661
2024-04-01 36.05 36.08 35.28 35.65 333471
2024-04-02 35.20 35.30 34.18 34.80 684777
2024-04-03 34.47 34.89 33.30 33.49 976337
2024-04-04 33.96 34.05 33.01 33.02 514984
2024-04-05 32.80 33.72 32.64 33.67 587290
2024-04-08 33.84 33.93 33.13 33.41 558478
2024-04-09 33.73 34.01 33.37 33.55 380956
2024-04-10 32.70 32.99 31.46 31.71 952405
2024-04-11 31.78 31.93 30.95 30.97 1587386
2024-04-12 30.71 30.95 29.88 30.06 869848
2024-04-15 30.03 30.30 29.09 29.37 1231742
2024-04-16 29.14 29.24 28.47 28.90 1345500
2024-04-17 29.11 30.06 28.92 29.66 1135421
2024-04-18 29.72 30.10 29.43 29.91 799031
2024-04-19 29.79 30.97 29.79 30.87 751845
2024-04-22 30.88 31.81 30.74 31.30 553367
2024-04-23 31.30 32.06 31.30 31.68 537030
2024-04-24 31.60 31.83 31.20 31.78 458882
2024-04-25 31.50 31.69 30.99 31.63 556781
2024-04-26 31.70 31.76 31.15 31.30 331147
2024-04-29 31.47 31.64 30.94 31.16 434636
2024-04-30 30.82 31.04 30.41 30.47 767712
2024-05-01 30.80 31.88 29.30 31.23 1357283
2024-05-02 31.60 32.65 31.28 32.54 678782
2024-05-03 33.18 33.62 33.00 33.36 618408
2024-05-06 33.76 34.14 33.51 33.81 543622
2024-05-07 33.90 34.18 33.59 33.93 693042
2024-05-08 33.71 34.47 33.52 34.17 569814
2024-05-09 34.21 35.04 34.09 34.97 477038
2024-05-10 34.99 35.40 34.34 34.73 366634
2024-05-13 35.01 35.06 34.25 34.36 398461
2024-05-14 35.05 35.05 33.88 33.98 390297
2024-05-15 34.41 35.08 34.01 34.57 700110
2024-05-16 34.60 34.95 34.48 34.93 501817
2024-05-17 35.02 35.62 34.64 35.57 496268
2024-05-20 35.48 35.96 35.35 35.36 412263
2024-05-21 35.22 35.46 35.03 35.46 785521
2024-05-22 35.20 35.83 35.07 35.76 661132
2024-05-23 35.79 35.84 34.68 35.00 1637195
2024-05-24 35.25 35.63 34.75 35.54 447602
2024-05-28 35.76 36.01 35.06 35.35 366805
2024-05-29 34.84 35.00 34.02 34.22 539782
2024-05-30 34.26 34.89 34.09 33.81 552573
2024-05-31 34.02 34.58 33.94 34.45 388714
2024-06-03 34.69 34.84 33.74 34.19 410961
2024-06-04 33.81 34.32 33.71 34.19 272255
2024-06-05 34.32 34.86 34.18 34.70 451465
2024-06-06 34.77 34.99 34.47 34.77 490510
2024-06-07 34.09 34.10 33.24 33.42 581155
2024-06-10 33.07 33.70 32.97 33.13 322325
2024-06-11 32.80 33.38 32.71 33.04 380925
2024-06-12 33.97 34.91 33.76 34.11 576092
2024-06-13 34.16 34.26 33.53 33.97 580864
2024-06-14 33.59 33.79 33.16 33.68 382067
2024-06-17 33.42 33.66 32.83 33.54 404666
2024-06-18 33.43 33.82 33.06 33.32 542546
2024-06-20 33.11 34.20 33.11 34.09 542504
2024-06-21 34.34 34.43 33.69 33.74 870104
2024-06-24 33.97 34.51 33.48 33.50 602239
2024-06-25 33.41 33.62 33.10 33.46 402062
2024-06-26 33.12 33.70 32.83 33.38 433796
2024-06-27 33.37 33.99 33.14 33.82 344632
2024-06-28 33.98 34.10 33.41 33.66 1528230
2024-07-01 33.81 33.98 32.82 33.05 359136
2024-07-02 33.15 33.98 33.08 33.76 445596
2024-07-03 34.05 34.80 33.91 33.93 261408
2024-07-05 34.18 34.47 33.84 33.85 328706
2024-07-08 34.18 34.42 33.91 34.30 311981
2024-07-09 34.24 34.24 33.78 33.85 379441
2024-07-10 34.09 35.37 34.00 35.01 475283
2024-07-11 35.51 36.27 35.36 35.83 663138
2024-07-12 36.16 36.55 36.01 36.19 532047
2024-07-15 36.10 37.28 35.87 37.24 696759
2024-07-16 37.37 38.48 37.28 38.35 743029
2024-07-17 38.26 39.23 38.25 39.17 730364
2024-07-18 38.70 39.46 38.32 38.47 479013
2024-07-19 38.37 38.61 37.61 38.09 357069
2024-07-22 38.30 38.70 37.87 38.38 676507
2024-07-23 38.22 39.27 38.06 38.54 457193
2024-07-24 38.41 38.91 37.69 37.88 477934
2024-07-25 37.95 38.80 37.64 38.33 460327
2024-07-26 38.85 39.16 38.55 38.74 399483
2024-07-29 38.64 38.79 37.88 38.17 300042
2024-07-30 38.27 38.70 37.87 38.52 463474
2024-07-31 38.78 39.84 38.39 38.90 635392
2024-08-01 39.43 40.38 37.91 38.57 606470
2024-08-02 37.41 38.34 37.41 37.86 515736
2024-08-05 36.10 37.52 35.70 36.76 471222
2024-08-06 36.75 37.55 36.48 36.97 477613
2024-08-07 37.49 37.68 36.09 36.37 513017
2024-08-08 36.68 37.32 36.44 36.69 458410
2024-08-09 36.72 37.34 35.89 37.28 499284
2024-08-12 37.26 37.49 36.57 36.69 325260
2024-08-13 37.03 37.53 36.79 37.25 357348
2024-08-14 37.17 37.73 36.85 37.57 283274
2024-08-15 38.27 38.83 38.03 38.13 502123
2024-08-16 38.06 38.57 37.80 38.50 300546
2024-08-19 38.70 39.36 38.66 39.24 335917
2024-08-20 39.22 39.38 38.68 39.00 341186
2024-08-21 39.45 39.67 39.08 39.20 301980
2024-08-22 39.12 39.71 39.07 39.41 294171
2024-08-23 39.90 41.31 39.60 41.06 788933
2024-08-26 41.00 41.58 40.85 40.88 448599
2024-08-27 40.75 41.17 40.52 40.86 362315
2024-08-28 40.81 41.00 39.96 40.33 279372
2024-08-29 40.65 40.90 40.32 40.28 273071
2024-08-30 40.61 40.79 39.87 40.70 364133
2024-09-03 40.55 40.56 38.73 39.01 525433
2024-09-04 39.00 40.47 38.85 40.30 415213
2024-09-05 40.68 41.17 40.33 40.66 669558
2024-09-06 40.73 40.92 39.30 39.62 317926
2024-09-09 39.85 40.17 39.63 39.65 390805
2024-09-10 39.70 40.33 39.56 40.29 396298
2024-09-11 40.21 40.61 39.54 40.35 542823
2024-09-12 40.66 41.54 40.53 41.27 661095
2024-09-13 41.97 42.34 41.43 41.71 427320
2024-09-16 41.98 42.26 41.62 42.11 315839
2024-09-17 42.46 42.46 41.42 41.54 325793
2024-09-18 41.76 41.98 41.16 41.44 442378
2024-09-19 42.37 42.51 41.51 42.32 413507
2024-09-20 42.15 42.72 41.94 42.45 1077030
2024-09-23 42.50 42.78 42.07 42.30 263684
2024-09-24 42.51 42.89 42.30 42.78 288021
2024-09-25 42.84 43.07 42.32 42.51 327197
2024-09-26 43.15 43.90 42.68 43.01 478676
2024-09-27 43.35 43.74 43.16 43.39 557446
2024-09-30 43.32 43.50 42.92 43.43 380045
2024-10-01 43.47 43.47 42.25 42.73 388487
2024-10-02 42.51 42.92 41.75 41.91 684569
2024-10-03 41.70 41.77 41.17 41.49 440744
2024-10-04 41.71 42.07 41.54 42.00 349471
2024-10-07 41.87 41.93 40.91 41.63 382560
2024-10-08 41.54 41.76 41.10 41.45 263976
2024-10-09 41.19 41.98 41.19 41.59 190287
2024-10-10 41.13 41.39 40.76 41.07 328508
2024-10-11 40.93 41.45 40.88 41.30 201606
2024-10-14 41.46 42.36 41.28 42.14 293022
2024-10-15 41.83 42.27 41.71 41.89 315803
2024-10-16 42.34 43.19 42.08 43.00 398994
2024-10-17 43.08 43.76 42.85 43.73 311972
2024-10-18 44.00 44.03 43.28 43.63 392515
2024-10-21 43.64 43.73 43.17 43.24 278529
2024-10-22 43.14 43.89 42.87 43.87 311703
2024-10-23 43.65 43.89 43.13 43.53 304591
2024-10-24 43.50 43.69 43.08 43.57 183701
2024-10-25 43.82 43.97 43.10 43.23 231642
2024-10-28 43.69 44.14 43.53 43.86 298196
2024-10-29 43.69 43.69 43.05 43.43 359972
2024-10-30 43.15 43.63 42.71 42.74 331426
2024-10-31 42.53 42.79 41.06 41.08 628857
2024-11-01 41.28 41.44 40.80 41.07 459030
2024-11-04 40.87 41.53 40.61 40.85 304843
2024-11-05 40.58 41.47 40.58 41.35 388264
2024-11-06 42.54 43.25 41.81 42.97 787498
2024-11-07 42.97 44.26 42.50 42.60 446416
2024-11-08 42.60 43.06 42.33 42.80 336591
2024-11-11 42.97 43.87 42.97 43.59 448593
2024-11-12 43.57 43.71 42.85 43.54 525815
2024-11-13 43.54 43.54 42.51 42.54 497755
2024-11-14 42.85 43.17 42.31 42.48 405118
2024-11-15 42.92 43.18 42.45 43.15 473558
2024-11-18 43.26 44.54 43.22 43.40 587844
2024-11-19 43.12 43.12 41.52 42.86 551149
2024-11-20 42.61 43.43 42.32 43.42 432314
2024-11-21 43.82 44.29 43.38 44.21 505481
2024-11-22 44.24 44.38 43.66 44.14 399504
2024-11-25 44.36 45.04 44.21 44.83 494474
2024-11-26 44.50 44.54 44.03 44.35 320211
2024-11-27 44.54 45.29 44.54 44.52 367727
2024-11-29 44.70 44.92 44.42 44.89 270996
2024-12-02 44.70 45.07 44.01 44.55 362481
2024-12-03 44.71 45.02 43.86 44.07 306507
2024-12-04 44.20 44.44 43.38 43.65 397838
2024-12-05 43.53 43.97 43.35 43.56 263250
2024-12-06 43.53 43.81 42.61 42.80 362800
2024-12-09 43.01 43.36 42.48 42.56 347012
2024-12-10 42.43 42.86 41.74 42.52 331410
2024-12-11 42.57 42.91 42.04 42.14 389577
2024-12-12 42.00 42.10 41.31 41.45 358800
2024-12-13 41.35 41.63 40.54 40.63 416335
2024-12-16 40.71 40.71 39.84 39.86 345826
2024-12-17 39.57 39.88 39.02 39.36 529258
2024-12-18 39.19 39.34 36.52 36.67 917862
2024-12-19 36.86 37.28 36.47 36.53 695741
2024-12-20 36.10 37.80 35.95 37.73 848626
2024-12-23 37.46 38.42 37.28 38.36 423445
2024-12-24 38.42 38.60 38.00 38.52 218363
2024-12-26 38.39 39.44 38.31 39.06 390381
2024-12-27 38.60 39.04 38.05 38.20 634574
2024-12-30 38.41 40.26 38.02 39.82 485738
2024-12-31 39.93 40.54 39.60 40.01 457265
2025-01-02 40.25 40.58 39.38 39.79 460749
2025-01-03 39.91 40.04 38.73 39.35 462971
2025-01-06 39.29 39.93 38.82 39.58 457291
2025-01-07 39.47 40.88 39.08 40.75 726572
2025-01-08 40.35 41.55 40.21 40.42 755999
2025-01-10 39.34 39.45 37.66 38.04 532711
2025-01-13 37.92 38.55 37.43 38.52 343773
2025-01-14 38.38 39.50 38.38 39.46 362683
2025-01-15 39.99 40.26 39.21 39.47 390059
2025-01-16 39.69 40.29 39.36 39.99 380382
2025-01-17 40.22 40.50 39.55 39.66 402370
2025-01-21 40.20 41.44 40.07 41.09 457883
2025-01-22 41.29 41.45 40.49 41.34 571627
2025-01-23 41.34 42.38 41.23 42.27 540481
2025-01-24 42.04 43.26 42.04 42.80 549280
2025-01-27 42.77 42.99 40.80 41.66 621561
2025-01-28 41.50 41.73 40.30 40.86 511529
2025-01-29 40.87 41.29 39.93 40.25 537695
2025-01-30 40.50 42.28 40.40 42.02 504580
2025-01-31 41.83 42.93 41.33 41.72 520041
2025-02-03 40.13 41.35 39.77 41.12 567322
2025-02-04 41.45 42.10 41.00 41.78 378647
2025-02-05 42.15 42.45 41.80 41.94 376888
2025-02-06 42.06 42.19 41.27 41.57 455328
2025-02-07 41.62 42.05 41.24 41.45 481402
2025-02-10 41.64 42.06 40.78 41.12 493552
2025-02-11 40.71 41.03 40.33 40.69 451352
2025-02-12 39.75 41.14 39.75 40.99 452180
2025-02-13 41.38 42.09 41.20 42.01 436726
2025-02-14 42.32 42.50 41.10 41.33 592371
2025-02-18 41.43 42.71 41.01 42.71 722349
2025-02-19 42.11 42.94 41.87 42.59 787609
2025-02-20 42.55 42.80 41.62 42.65 574895
2025-02-21 42.99 42.99 42.11 42.29 515912
2025-02-24 42.45 42.45 41.47 42.12 782390
2025-02-25 42.48 42.72 40.93 41.02 687267
2025-02-26 40.82 41.26 39.73 40.44 829994
2025-02-27 40.50 40.70 39.78 39.75 441444
2025-02-28 40.16 40.52 39.63 40.04 837879
2025-03-03 39.95 40.43 38.99 39.22 518092
2025-03-04 38.84 39.14 37.59 38.59 874533
2025-03-05 39.76 39.76 38.43 39.13 819248
2025-03-06 38.44 38.72 37.30 37.43 1095486
2025-03-07 37.33 37.69 36.32 37.30 975818
2025-03-10 36.85 37.08 35.74 36.08 1292989
2025-03-11 36.35 36.62 35.63 35.92 1073623
2025-03-12 36.51 36.56 35.83 36.08 780693
2025-03-13 36.55 36.56 34.22 34.22 781661
2025-03-14 34.52 34.85 34.25 34.74 846383
2025-03-17 34.50 35.46 34.50 35.27 705046
2025-03-18 35.27 35.57 34.80 35.52 650893
2025-03-19 35.46 36.18 35.21 36.05 778903
2025-03-20 35.74 36.25 35.54 35.61 765039
2025-03-21 35.32 35.53 34.92 35.36 963987
2025-03-24 35.70 36.58 35.70 36.27 677530
2025-03-25 36.38 36.64 35.69 36.43 648240
2025-03-26 36.61 36.95 36.11 36.19 559078
2025-03-27 36.30 36.95 35.95 36.79 657323
2025-03-28 36.84 37.00 36.07 36.09 618704
2025-03-31 35.69 36.30 35.57 36.19 618726
2025-04-01 35.77 37.32 35.66 37.17 562360
2025-04-02 36.98 37.51 36.72 37.45 426233
2025-04-03 36.34 37.18 36.14 36.75 788884
2025-04-04 35.79 35.88 34.27 34.54 1027980
2025-04-07 33.53 35.21 32.08 33.53 1469720
2025-04-08 34.51 35.06 32.30 32.73 1171677
2025-04-09 32.50 35.75 32.20 35.54 1156585
2025-04-10 34.92 35.18 32.62 33.87 1011251
2025-04-11 33.65 34.94 33.34 34.61 766979
2025-04-14 35.00 35.84 34.72 35.46 627876
2025-04-15 35.52 35.92 35.48 35.56 428291
2025-04-16 35.62 36.03 35.12 35.52 506149
2025-04-17 35.54 36.18 35.15 35.23 605427
2025-04-21 35.07 35.07 34.38 34.91 660168
2025-04-22 35.39 36.12 35.30 35.67 477134
2025-04-23 36.26 36.82 35.73 35.89 538796
2025-04-24 35.89 36.46 35.81 36.24 453314
2025-04-25 36.07 36.42 35.90 36.42 417723
2025-04-28 36.29 36.79 36.22 36.53 504755
2025-04-29 36.50 36.77 35.89 36.64 742280
2025-04-30 36.43 37.55 35.49 37.44 974144
2025-05-01 37.32 37.47 36.56 36.94 588864
2025-05-02 37.29 38.37 37.01 38.31 475467
2025-05-05 37.99 38.54 37.71 37.78 459439
2025-05-06 37.63 38.29 37.61 38.04 438807
2025-05-07 38.08 38.80 38.08 38.64 682496
2025-05-08 38.77 39.10 38.46 38.81 683970
2025-05-09 38.91 39.24 38.47 38.84 487004
2025-05-12 39.71 39.96 38.74 39.05 777163
2025-05-13 39.15 40.27 39.10 39.36 1463974
2025-05-14 39.36 39.50 38.61 38.85 1040417
2025-05-15 38.92 39.27 38.57 38.91 1248178
2025-05-16 38.94 39.45 38.56 39.44 1135801
2025-05-19 39.19 40.01 39.10 39.94 453104
2025-05-20 39.74 40.05 39.49 39.51 422086
2025-05-21 39.06 39.35 38.73 38.86 585120
2025-05-22 38.50 39.28 38.19 39.08 974454
2025-05-23 38.97 39.88 38.62 39.50 736991
2025-05-27 39.69 39.80 38.13 39.38 1494069
2025-05-28 39.11 39.50 38.88 39.06 969363
2025-05-29 39.31 39.36 38.94 38.88 406905
2025-05-30 39.16 40.00 38.92 39.57 1419544
2025-06-02 39.46 39.87 39.05 39.80 972081
2025-06-03 39.80 40.70 39.68 40.66 596811
2025-06-04 40.51 40.79 40.14 40.70 751881
2025-06-05 40.67 41.10 40.47 40.93 609406
2025-06-06 41.31 41.50 40.40 40.70 642419
2025-06-09 40.70 41.28 40.41 41.14 693117
2025-06-10 41.20 41.55 41.01 41.12 443712
2025-06-11 41.40 41.63 40.89 41.55 476999
2025-06-12 41.32 41.84 41.32 41.84 398204
2025-06-13 41.69 41.78 41.01 41.04 457119
2025-06-16 41.30 41.99 41.25 41.50 425458
2025-06-17 41.29 41.58 40.75 40.87 462379
2025-06-18 40.89 41.08 40.48 40.50 492307
2025-06-20 40.79 40.91 40.26 40.77 621950
2025-06-23 40.93 41.65 40.90 41.41 519849
2025-06-24 41.80 41.92 41.42 41.57 359854
2025-06-25 41.25 41.39 40.81 40.93 385014
2025-06-26 41.17 41.44 40.94 41.32 490345
2025-06-27 41.21 42.01 41.19 41.79 997188
2025-06-30 41.87 42.00 41.30 41.60 946173
2025-07-01 41.37 42.45 41.30 42.08 579032
2025-07-02 42.19 42.55 41.79 42.45 561078
2025-07-03 42.53 43.30 42.34 43.16 343321
2025-07-07 43.07 43.41 42.07 42.23 681130
2025-07-08 42.61 42.61 41.62 41.67 680658
2025-07-09 41.66 41.80 41.12 41.29 634623
2025-07-10 41.01 41.83 40.85 41.41 606374
2025-07-11 41.10 41.25 40.44 40.82 539762
2025-07-14 40.66 41.52 40.66 40.86 535811
2025-07-15 41.07 41.30 40.71 41.04 452978
2025-07-16 41.05 42.45 41.00 42.34 626358
2025-07-17 42.07 42.36 41.72 41.78 420651
2025-07-18 41.99 41.99 41.41 41.47 511359
2025-07-21 41.52 41.66 41.20 41.30 343362
2025-07-22 41.34 41.64 41.32 41.59 518368
2025-07-23 41.66 42.20 41.64 42.04 552416
2025-07-24 41.82 42.17 41.65 41.65 496499
2025-07-25 41.67 41.79 41.31 41.73 393219
2025-07-28 41.72 41.72 41.28 41.52 433596
2025-07-29 41.85 42.02 41.48 41.52 535255
2025-07-30 41.62 41.93 40.46 40.72 877071
2025-07-31 39.77 40.97 38.66 39.04 925647
2025-08-01 38.89 38.89 38.11 38.43 835516
2025-08-04 38.67 39.46 38.58 39.13 489936
2025-08-05 39.13 39.58 38.74 39.50 639553
2025-08-06 39.56 39.76 39.32 39.52 439531
2025-08-07 39.86 39.86 39.27 39.72 639868
2025-08-08 39.90 39.93 39.21 39.75 572322
2025-08-11 39.90 40.29 39.72 40.26 438832
2025-08-12 40.47 40.61 39.93 40.27 851468
2025-08-13 40.52 40.67 39.88 40.22 738334
2025-08-14 40.20 40.20 38.42 38.53 612944
2025-08-15 38.75 38.95 38.22 38.72 609212
2025-08-18 38.88 38.91 38.59 38.84 418368
2025-08-19 38.92 39.49 38.81 38.81 489845
2025-08-20 39.09 39.11 38.79 39.01 439283
2025-08-21 38.81 39.21 38.76 38.94 465431
2025-08-22 39.12 40.53 39.04 40.43 757033
2025-08-25 40.37 40.52 39.75 39.76 402317
2025-08-26 39.70 40.44 39.59 40.32 472714
2025-08-27 40.19 40.83 40.18 40.51 483587
2025-08-28 40.67 40.79 40.39 40.29 501286
2025-08-29 40.20 40.92 40.11 40.22 1072197
2025-09-02 40.01 40.01 38.99 39.90 909780
2025-09-03 39.67 39.99 39.32 39.34 597383
2025-09-04 39.54 39.77 38.83 39.74 455792
2025-09-05 39.93 40.39 39.51 39.91 358503
2025-09-08 39.92 40.62 39.75 40.61 438302
2025-09-09 40.46 40.83 40.06 40.11 429365
2025-09-10 40.11 40.59 39.97 40.13 623289
2025-09-11 40.10 40.66 40.06 40.61 469866
2025-09-12 40.31 40.47 39.84 40.02 384279
2025-09-15 40.16 40.58 39.81 40.49 414847
2025-09-16 40.42 40.74 40.07 40.66 429470
2025-09-17 40.80 41.19 40.25 40.43 575021
2025-09-18 40.36 41.14 40.36 41.07 456156
2025-09-19 41.32 41.32 40.75 40.78 766841
2025-09-22 40.71 41.15 39.94 39.99 987622
2025-09-23 39.91 40.95 39.91 40.82 428579
2025-09-24 40.69 40.98 40.42 40.75 770242
2025-09-25 40.43 40.46 39.15 39.92 808645
2025-09-26 40.01 41.18 39.93 40.97 630359
2025-09-29 41.00 41.49 40.87 41.39 585166
2025-09-30 41.50 41.68 40.84 41.12 480765
2025-10-01 40.90 41.78 40.90 41.60 400656
2025-10-02 41.55 42.39 41.11 42.37 667862
2025-10-03 42.24 43.14 42.00 43.13 410495
2025-10-06 43.17 44.19 42.96 44.10 685228
2025-10-07 44.37 45.12 44.07 44.44 893175
2025-10-08 44.38 44.68 43.71 44.58 837706
2025-10-09 44.61 44.69 43.65 43.92 428164
2025-10-10 43.87 45.42 43.85 45.28 878397
2025-10-13 45.39 46.15 45.09 45.57 618954
2025-10-14 45.45 46.11 44.86 45.84 571975
2025-10-15 46.06 47.16 45.99 47.03 625397
2025-10-16 46.99 47.71 45.86 45.91 676767
2025-10-17 45.83 46.04 45.11 45.19 827972
2025-10-20 45.42 46.19 45.31 46.15 467035
2025-10-21 46.08 46.12 45.42 45.92 482242
2025-10-22 45.70 45.91 43.76 43.80 863160
2025-10-23 43.70 44.69 43.50 44.66 491560
2025-10-24 45.05 45.19 44.23 44.43 464388
2025-10-27 44.34 44.58 43.71 44.25 499437
2025-10-28 44.55 45.77 44.31 45.03 646913
2025-10-29 44.99 45.04 43.79 44.01 541439
2025-10-30 43.56 43.89 43.16 43.45 366325
2025-10-31 43.14 45.54 43.04 45.31 1064019
2025-11-03 45.12 46.15 44.84 45.80 1029093
2025-11-04 45.40 45.96 45.34 45.86 713257
2025-11-05 45.93 46.65 45.72 46.45 534255
2025-11-06 46.38 46.77 45.87 46.43 650005
2025-11-07 46.54 46.88 44.54 45.33 864735
2025-11-10 45.76 45.89 44.65 44.65 508094
2025-11-11 44.55 45.42 44.31 45.39 510903
2025-11-12 45.41 45.61 45.12 45.54 399603
2025-11-13 45.44 45.91 44.88 45.84 651762
2025-11-14 45.46 45.47 44.53 45.20 591433
2025-11-17 45.16 45.67 44.81 45.08 444791
2025-11-18 45.18 45.35 44.78 45.08 411966
2025-11-19 45.08 45.12 43.61 43.96 556510
2025-11-20 44.39 44.87 43.76 44.35 531271
2025-11-21 44.50 44.65 43.92 44.29 979889
2025-11-24 44.46 44.46 43.25 43.83 625048
2025-11-25 44.04 44.92 43.81 44.79 493734
2025-11-26 44.59 45.75 44.59 45.22 427079
2025-11-28 45.32 45.88 45.22 45.65 418579
2025-12-01 45.20 45.53 44.81 44.93 440702
2025-12-02 45.54 46.48 45.00 46.25 869802
2025-12-03 46.82 47.41 46.37 46.88 883061
2025-12-04 46.65 47.39 46.54 47.01 683007
2025-12-05 47.07 47.64 46.77 46.86 522143
2025-12-08 47.11 47.11 46.29 46.63 530296
2025-12-09 46.67 47.07 46.02 46.09 386132
2025-12-10 46.00 47.09 45.89 46.79 532362
2025-12-11 47.04 47.59 46.53 46.77 598930
2025-12-12 46.73 47.11 46.05 46.33 488637
2025-12-15 46.58 46.78 45.12 45.28 625379
2025-12-16 45.37 45.48 44.69 45.01 602968
2025-12-17 45.08 45.22 43.67 44.71 716512
2025-12-18 45.10 46.29 44.91 45.46 567924
2025-12-19 45.38 46.45 45.09 46.06 775736
2025-12-22 46.14 46.66 45.69 46.28 491797
2025-12-23 46.16 46.68 46.16 46.45 377413
2025-12-24 46.51 46.68 46.29 46.50 219330
2025-12-26 46.37 46.48 46.05 46.33 235866
2025-12-29 46.26 46.61 45.97 46.03 453216
2025-12-30 46.00 46.21 45.49 45.54 333240
2025-12-31 45.68 45.70 45.18 45.40 347808
2026-01-02 45.64 45.82 45.05 45.28 450840
2026-01-05 45.10 45.28 44.43 44.87 808987
2026-01-06 44.64 45.01 43.68 44.47 1004495
2026-01-07 44.73 44.84 43.68 44.07 498377
2026-01-08 44.05 44.50 43.65 44.25 476947
2026-01-09 44.14 44.53 43.18 43.26 476983
2026-01-12 43.14 44.21 43.14 44.08 537668
2026-01-13 44.07 44.65 43.99 44.35 457367
2026-01-14 44.29 44.69 44.09 44.42 821867
2026-01-15 44.51 45.10 44.49 44.64 441465
2026-01-16 44.62 45.99 44.08 45.59 954907
2026-01-20 45.00 45.57 44.25 44.49 841367
2026-01-21 44.73 45.47 44.43 45.32 792510
2026-01-22 45.20 46.13 45.17 45.19 726692
2026-01-23 45.20 45.56 44.89 45.55 466062
2026-01-26 45.75 45.89 44.70 45.22 872629
2026-01-27 45.34 46.25 45.26 46.09 621093
2026-01-28 46.33 46.53 45.83 46.44 646866
2026-01-29 46.73 49.06 46.18 48.77 1480295
2026-01-30 48.75 49.10 47.81 47.85 742962
2026-02-02 47.85 48.91 47.85 48.81 908320
2026-02-03 48.85 49.31 48.21 48.74 637088
2026-02-04 49.12 49.70 48.72 49.13 637852
2026-02-05 49.11 49.61 48.63 49.08 567873
2026-02-06 49.70 50.43 49.23 50.01 741765
2026-02-09 49.83 50.32 49.75 49.90 660676
2026-02-10 49.95 50.87 49.95 50.58 596403
2026-02-11 51.00 51.67 50.64 51.00 741483
2026-02-12 51.36 51.72 50.06 50.08 686956
2026-02-13 50.41 50.51 49.20 49.56 689043

Explore More About BIPC

Coins representing dividend payouts and trends

BIPC Dividend History

Discover Brookfield Infrastructure Corporation'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

BIPC Stock Split History

Discover Brookfield Infrastructure Corporation'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

BIPC Historical Prices

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