CAG Historical Prices

Summary

Key Stock Metrics

26.21

(November 15, 2024)

52-Week Low

33.24

(September 10, 2024)

52-Week High

41.30

(January 9, 2023)

All-Time High

27.89

(January 2, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-02-14 23.47 23.94 23.39 23.72 11768999
2019-02-15 23.97 24.56 23.93 24.50 10882790
2019-02-19 24.38 24.47 23.86 24.01 6907958
2019-02-20 23.97 24.40 23.73 24.03 7126228
2019-02-21 24.03 24.31 23.86 24.07 5935680
2019-02-22 23.50 23.76 22.92 23.38 11301930
2019-02-25 23.46 23.59 23.17 23.31 7721664
2019-02-26 23.41 23.77 23.14 23.36 6677334
2019-02-27 23.35 23.47 22.90 23.09 7012459
2019-02-28 23.20 23.44 22.95 23.37 6075194
2019-03-01 23.42 23.48 22.92 23.26 5776631
2019-03-04 23.26 23.49 22.77 23.17 5502475
2019-03-05 23.04 23.07 22.65 22.87 10212248
2019-03-06 23.00 23.02 22.66 22.89 6152257
2019-03-07 22.68 22.70 22.15 22.37 10242125
2019-03-08 22.30 22.50 22.18 22.47 5307221
2019-03-11 22.40 22.97 22.25 22.90 7431868
2019-03-12 22.99 23.08 22.68 22.79 5661645
2019-03-13 22.84 23.20 22.71 23.04 5339030
2019-03-14 23.13 23.33 22.85 23.09 8039342
2019-03-15 23.08 23.30 22.91 23.09 9787314
2019-03-18 23.11 23.43 23.03 23.07 6065394
2019-03-19 23.06 23.25 22.63 22.81 8441446
2019-03-20 22.81 23.05 22.56 22.90 11680014
2019-03-21 24.55 26.17 24.25 25.82 28442881
2019-03-22 25.95 27.02 25.74 26.45 16792097
2019-03-25 26.48 27.74 26.35 27.36 13784767
2019-03-26 27.36 27.71 26.99 27.12 7975512
2019-03-27 27.11 27.43 27.06 27.12 5617668
2019-03-28 27.15 27.84 27.12 27.74 6510396
2019-03-29 27.65 27.87 27.48 27.74 4420378
2019-04-01 27.69 27.84 27.46 27.63 5139814
2019-04-02 27.68 27.70 27.37 27.39 4813737
2019-04-03 27.20 27.59 27.20 27.47 5783300
2019-04-04 27.58 27.94 27.52 27.79 4942623
2019-04-05 27.81 28.30 27.77 28.29 4497395
2019-04-08 28.24 28.50 28.17 28.30 5460924
2019-04-09 28.22 28.44 27.46 27.54 7265803
2019-04-10 27.55 29.69 27.24 29.39 15149220
2019-04-11 30.00 30.30 29.50 29.78 6692708
2019-04-12 29.73 30.01 29.63 29.75 7247791
2019-04-15 29.76 30.15 29.69 30.08 3480983
2019-04-16 30.16 30.44 29.86 30.09 3433109
2019-04-17 30.24 30.24 29.76 30.12 4629394
2019-04-18 30.08 30.60 30.01 30.52 4119437
2019-04-22 30.56 30.89 30.43 30.88 3845954
2019-04-23 30.49 31.01 30.49 30.89 4352961
2019-04-24 30.90 31.29 30.86 31.28 5849254
2019-04-25 31.11 31.30 30.78 30.95 5123277
2019-04-26 31.03 31.17 30.78 30.78 5433306
2019-04-29 30.80 30.89 30.24 30.36 4936532
2019-04-30 30.43 30.88 30.35 30.78 3831405
2019-05-01 30.88 31.03 30.09 30.14 3777850
2019-05-02 29.95 30.38 29.70 29.95 2922647
2019-05-03 30.11 30.18 29.82 30.01 2142811
2019-05-06 29.74 30.10 29.56 29.80 2900691
2019-05-07 29.54 29.68 29.05 29.20 4710768
2019-05-08 29.22 29.76 29.17 29.59 3665510
2019-05-09 29.28 29.53 29.08 29.23 3433841
2019-05-10 29.14 29.30 28.05 28.72 5516702
2019-05-13 28.40 28.55 27.84 28.11 5355618
2019-05-14 28.16 28.89 28.06 28.60 5678819
2019-05-15 28.48 29.23 28.20 29.00 4492217
2019-05-16 29.09 29.44 29.03 29.10 3199678
2019-05-17 28.80 29.40 28.76 29.08 3447243
2019-05-20 28.91 29.01 28.41 28.48 4438473
2019-05-21 28.56 28.79 28.41 28.56 4045073
2019-05-22 28.60 28.64 28.30 28.45 4107514
2019-05-23 28.30 28.91 28.19 28.89 3850212
2019-05-24 28.91 28.98 28.60 28.83 2991347
2019-05-28 28.80 28.95 28.32 28.46 9846323
2019-05-29 28.17 28.25 27.16 27.25 5856378
2019-05-30 27.35 27.42 26.83 26.86 4173661
2019-05-31 26.60 26.82 26.35 26.77 3989404
2019-06-03 26.73 27.62 26.57 27.52 4364897
2019-06-04 27.71 28.65 27.71 28.62 5142812
2019-06-05 28.87 29.30 28.53 29.25 3888038
2019-06-06 29.26 29.73 29.04 29.65 3770635
2019-06-07 29.70 29.97 29.60 29.63 3140764
2019-06-10 29.67 29.74 29.12 29.35 3176534
2019-06-11 29.35 29.97 29.28 29.80 3193175
2019-06-12 29.79 30.00 29.44 29.55 3380216
2019-06-13 29.64 29.95 29.53 29.80 3307895
2019-06-14 29.89 30.13 29.56 29.88 2880704
2019-06-17 29.95 29.98 29.12 29.34 2781872
2019-06-18 29.49 29.55 28.94 28.98 2982840
2019-06-19 29.00 29.32 28.65 29.24 3827791
2019-06-20 29.32 29.59 28.77 29.20 3789391
2019-06-21 29.10 29.10 28.38 28.72 7267602
2019-06-24 28.67 28.67 27.99 28.10 4837947
2019-06-25 28.18 29.15 28.00 28.89 6614632
2019-06-26 28.37 29.03 28.20 28.93 5946982
2019-06-27 27.30 27.53 25.06 25.43 28681267
2019-06-28 25.45 26.80 25.43 26.52 12196166
2019-07-01 26.65 27.22 26.54 26.90 6693598
2019-07-02 26.91 26.97 26.29 26.67 4660271
2019-07-03 27.01 28.41 26.96 28.26 5551969
2019-07-05 28.01 28.18 27.36 28.06 4013449
2019-07-08 27.91 28.50 27.76 28.47 5593950
2019-07-09 28.46 28.50 27.94 28.00 4853581
2019-07-10 28.16 28.41 27.98 28.34 2650756
2019-07-11 28.35 28.49 27.15 27.48 5475884
2019-07-12 27.51 27.63 27.31 27.61 3604192
2019-07-15 27.59 27.81 27.26 27.52 4372489
2019-07-16 27.58 28.14 27.53 28.14 3993908
2019-07-17 28.21 29.04 28.04 28.96 9317530
2019-07-18 29.05 29.37 28.97 29.11 5284764
2019-07-19 29.11 29.24 28.82 28.90 4504972
2019-07-22 28.91 28.94 28.03 28.25 3816292
2019-07-23 28.25 29.42 28.20 29.20 4250438
2019-07-24 28.95 28.98 28.46 28.63 3693429
2019-07-25 28.51 28.92 28.35 28.54 2619274
2019-07-26 28.72 29.28 28.48 29.16 3490397
2019-07-29 28.87 29.15 28.69 29.02 3036689
2019-07-30 29.01 29.26 28.72 29.10 3604190
2019-07-31 29.10 29.25 28.53 28.87 5044179
2019-08-01 29.01 29.60 28.88 29.14 7468108
2019-08-02 29.10 29.11 28.24 28.27 4360456
2019-08-05 28.06 28.14 27.81 28.00 4641916
2019-08-06 28.00 28.11 27.43 27.64 4394102
2019-08-07 27.31 28.02 27.04 27.97 4289729
2019-08-08 27.62 28.22 27.44 28.20 4506452
2019-08-09 28.26 28.73 28.16 28.65 2485196
2019-08-12 28.53 28.75 28.34 28.68 2280310
2019-08-13 28.77 29.26 28.59 28.91 2997454
2019-08-14 28.66 28.76 28.08 28.10 4740205
2019-08-15 28.17 28.95 28.08 28.85 2561777
2019-08-16 29.04 29.57 28.97 29.47 2574018
2019-08-19 29.63 30.17 29.55 30.04 3528022
2019-08-20 29.76 29.76 28.61 28.68 5563714
2019-08-21 28.77 28.80 28.07 28.40 3601438
2019-08-22 28.50 28.86 28.24 28.80 2380856
2019-08-23 28.73 28.80 27.80 27.93 3980697
2019-08-26 28.24 28.64 28.02 28.61 3900700
2019-08-27 28.60 28.75 27.50 27.91 4559844
2019-08-28 28.00 28.57 27.89 28.45 2556371
2019-08-29 28.64 28.85 28.40 28.59 2607300
2019-08-30 28.81 29.03 28.32 28.36 4807649
2019-09-03 28.12 28.52 27.36 28.50 5896457
2019-09-04 28.58 29.22 28.49 28.89 2848288
2019-09-05 29.13 29.28 28.45 28.45 4116580
2019-09-06 27.92 28.73 27.80 28.66 5469904
2019-09-09 28.80 29.21 28.73 29.11 3644345
2019-09-10 29.08 29.89 29.08 29.45 5580451
2019-09-11 29.39 29.94 29.16 29.50 5278774
2019-09-12 29.60 29.95 29.50 29.76 5351042
2019-09-13 29.61 30.48 29.56 29.87 3646310
2019-09-16 29.90 30.57 29.85 30.44 3958929
2019-09-17 30.36 30.36 29.90 29.97 7520823
2019-09-18 30.00 30.25 29.23 29.50 6831575
2019-09-19 29.64 29.67 28.97 29.66 5448548
2019-09-20 29.65 30.10 29.65 29.81 5725812
2019-09-23 29.98 30.02 28.88 28.90 4441165
2019-09-24 28.91 29.59 28.72 29.56 4241435
2019-09-25 29.70 30.29 29.66 29.90 6937190
2019-09-26 31.07 31.83 29.99 31.00 13453855
2019-09-27 31.07 31.25 29.83 30.28 7013869
2019-09-30 30.37 30.81 30.37 30.68 4632769
2019-10-01 30.72 30.72 29.42 29.48 5785193
2019-10-02 29.45 29.47 28.23 28.31 5378718
2019-10-03 28.30 28.35 27.53 27.97 5780573
2019-10-04 28.09 28.88 27.99 28.86 4557471
2019-10-07 28.85 29.16 28.57 28.63 3567949
2019-10-08 28.50 28.50 27.86 27.89 6689259
2019-10-09 28.17 28.36 27.91 28.09 2741144
2019-10-10 27.91 28.46 27.80 28.35 3256136
2019-10-11 28.46 28.74 28.37 28.41 3198689
2019-10-14 28.45 28.50 27.75 27.78 3445910
2019-10-15 27.76 27.78 26.96 27.08 7073218
2019-10-16 27.23 27.41 26.91 26.92 3915655
2019-10-17 26.83 27.54 26.52 27.39 5265500
2019-10-18 27.43 27.68 27.14 27.15 3160728
2019-10-21 27.15 27.63 27.15 27.46 3245260
2019-10-22 27.50 27.68 27.11 27.37 3075301
2019-10-23 27.39 27.65 27.15 27.61 4574306
2019-10-24 27.25 27.31 26.73 27.09 7013937
2019-10-25 27.15 27.37 26.86 26.92 3050788
2019-10-28 27.01 27.48 27.00 27.30 3487365
2019-10-29 27.41 27.96 27.18 27.49 3070988
2019-10-30 27.48 27.85 27.32 27.58 2619617
2019-10-31 27.56 27.71 26.95 27.05 3453825
2019-11-01 27.11 27.53 27.08 27.47 2637163
2019-11-04 27.44 27.77 27.29 27.76 2225615
2019-11-05 27.78 28.12 27.52 27.61 2840964
2019-11-06 27.78 28.23 27.75 27.84 3483622
2019-11-07 27.85 27.90 27.58 27.80 2336576
2019-11-08 27.81 27.85 27.30 27.44 2643674
2019-11-11 27.40 27.56 27.20 27.55 1936544
2019-11-12 27.53 27.84 27.50 27.58 2702602
2019-11-13 27.61 28.32 27.51 28.31 3583923
2019-11-14 28.26 28.48 28.10 28.44 4938310
2019-11-15 28.49 28.83 28.44 28.81 4246902
2019-11-18 28.78 29.31 28.64 29.05 4748386
2019-11-19 29.04 29.34 28.80 29.32 3620958
2019-11-20 29.30 29.64 29.17 29.49 3039269
2019-11-21 29.49 29.49 28.04 28.22 5924739
2019-11-22 28.30 28.89 28.30 28.73 4859770
2019-11-25 28.80 28.91 28.51 28.85 2307143
2019-11-26 28.95 29.17 28.77 29.06 4313958
2019-11-27 29.15 29.31 28.98 29.18 1953259
2019-11-29 29.14 29.20 28.83 28.87 1046680
2019-12-02 28.87 28.92 28.64 28.76 3099693
2019-12-03 28.34 28.72 28.34 28.60 4138011
2019-12-04 28.59 29.46 28.59 29.39 5364568
2019-12-05 29.50 29.61 28.70 28.78 4496009
2019-12-06 28.88 29.20 28.87 28.90 4476382
2019-12-09 28.93 29.42 28.92 29.30 3381116
2019-12-10 29.26 29.47 29.07 29.22 2364368
2019-12-11 29.28 29.40 28.53 28.63 3352443
2019-12-12 28.45 28.79 28.17 28.23 4292194
2019-12-13 28.24 28.60 28.18 28.38 3085540
2019-12-16 28.48 29.13 28.47 28.80 3804834
2019-12-17 28.51 29.27 28.50 29.19 4015742
2019-12-18 29.32 29.62 28.87 29.05 5632113
2019-12-19 31.16 34.73 31.08 33.66 30112293
2019-12-20 33.67 35.17 33.52 35.07 14902334
2019-12-23 35.18 35.59 33.88 34.02 7529910
2019-12-24 34.06 34.52 33.89 34.05 2459605
2019-12-26 33.96 34.20 33.45 33.69 4672762
2019-12-27 33.77 34.28 33.67 34.18 2574407
2019-12-30 34.12 34.23 33.87 34.04 1813223
2019-12-31 34.12 34.37 33.80 34.24 2558547
2020-01-02 34.25 34.41 33.38 33.63 4298970
2020-01-03 33.59 33.99 33.31 33.34 3054258
2020-01-06 33.76 33.82 33.41 33.52 4581106
2020-01-07 33.32 33.43 32.31 32.32 8389577
2020-01-08 32.54 32.69 31.84 31.87 4944156
2020-01-09 32.19 32.45 31.74 32.21 5621349
2020-01-10 32.03 32.19 31.73 31.83 4886786
2020-01-13 31.94 32.06 31.61 32.03 4917867
2020-01-14 32.01 32.16 31.76 32.15 4921646
2020-01-15 32.21 32.32 31.82 31.93 3276515
2020-01-16 31.96 32.31 31.96 32.30 2664835
2020-01-17 32.30 33.37 32.28 33.33 8327011
2020-01-21 32.81 33.25 32.47 32.76 6294159
2020-01-22 32.82 32.93 32.25 32.29 3668094
2020-01-23 32.05 32.88 31.97 32.69 3907187
2020-01-24 32.83 32.90 32.07 32.28 3046463
2020-01-27 31.87 32.62 31.87 32.53 4651050
2020-01-28 32.58 33.46 32.45 33.32 5854379
2020-01-29 33.42 33.47 32.86 32.99 2783384
2020-01-30 33.12 33.26 32.65 33.25 2479837
2020-01-31 33.12 33.31 32.74 32.92 3847408
2020-02-03 33.02 33.27 32.44 32.94 5497950
2020-02-04 33.08 33.13 31.91 31.92 4124155
2020-02-05 32.14 32.99 32.14 32.67 3584265
2020-02-06 32.40 32.82 31.84 32.09 3223525
2020-02-07 32.05 32.38 31.85 31.95 2307861
2020-02-10 31.87 32.28 31.62 32.24 1864055
2020-02-11 32.31 32.85 32.17 32.80 3395973
2020-02-12 32.80 33.02 32.46 32.63 2551372
2020-02-13 32.54 32.61 32.12 32.58 4355250
2020-02-14 32.63 32.76 32.05 32.69 3191877
2020-02-18 30.61 31.43 30.00 30.68 11377069
2020-02-19 30.65 30.87 29.71 29.80 5187853
2020-02-20 29.76 29.93 29.59 29.88 2858201
2020-02-21 29.73 30.11 29.37 29.59 3031243
2020-02-24 29.20 29.34 28.90 29.23 3678335
2020-02-25 29.31 29.35 27.91 28.38 7015059
2020-02-26 28.61 28.70 26.92 26.94 8256110
2020-02-27 26.60 26.96 25.75 26.37 7140973
2020-02-28 25.57 26.70 24.73 26.69 9385145
2020-03-02 26.86 28.30 26.73 28.24 8239993
2020-03-03 28.20 28.97 27.36 27.67 5143000
2020-03-04 28.39 28.83 27.94 28.79 2919530
2020-03-05 28.04 28.66 27.95 28.47 3706726
2020-03-06 27.45 28.64 27.25 28.25 7003237
2020-03-09 26.53 28.03 26.01 27.52 5455503
2020-03-10 27.99 28.23 26.44 27.86 6303874
2020-03-11 27.14 27.39 26.38 26.81 7153837
2020-03-12 25.04 26.88 24.11 24.14 9965953
2020-03-13 25.15 25.37 22.83 24.79 7255403
2020-03-16 22.96 28.82 22.88 27.21 9145859
2020-03-17 27.65 30.82 27.56 29.80 10445591
2020-03-18 29.04 31.94 27.00 27.26 10569979
2020-03-19 27.35 28.52 24.54 26.31 7307023
2020-03-20 26.31 27.13 25.21 26.05 7980807
2020-03-23 26.47 27.45 24.86 25.76 6675136
2020-03-24 26.44 27.39 25.75 26.53 6051503
2020-03-25 26.40 27.55 25.90 26.08 6451648
2020-03-26 26.01 28.00 25.62 27.85 5754396
2020-03-27 27.27 28.12 26.70 27.92 5413420
2020-03-30 28.25 29.19 27.69 28.23 5890867
2020-03-31 30.72 31.95 28.64 29.34 11205577
2020-04-01 28.34 30.14 28.26 29.76 8379463
2020-04-02 29.19 30.41 29.05 29.93 3777596
2020-04-03 29.53 31.28 29.53 31.21 4954316
2020-04-06 31.44 32.00 30.96 31.30 6386196
2020-04-07 31.39 31.49 30.13 30.45 6884098
2020-04-08 30.52 31.32 30.12 31.31 3617024
2020-04-09 31.00 32.87 31.00 32.46 5146008
2020-04-13 32.29 32.59 31.55 31.96 3095896
2020-04-14 32.48 33.71 32.30 33.34 3457217
2020-04-15 33.15 33.40 32.61 32.87 2618947
2020-04-16 33.19 33.57 32.23 33.47 4964683
2020-04-17 33.71 33.73 32.96 33.58 4020924
2020-04-20 33.52 34.66 33.30 33.88 3439866
2020-04-21 33.88 34.29 33.55 33.83 3201852
2020-04-22 34.23 34.52 33.75 34.30 2484399
2020-04-23 33.96 34.37 33.84 33.98 4239029
2020-04-24 34.25 34.58 33.72 34.18 2978098
2020-04-27 34.45 35.03 34.26 34.60 2783275
2020-04-28 34.74 35.45 34.55 34.40 3595582
2020-04-29 34.06 34.57 33.81 34.21 4974857
2020-04-30 34.28 34.30 33.19 33.44 3809484
2020-05-01 33.29 33.77 32.95 33.28 1883457
2020-05-04 33.37 33.49 32.65 33.42 2605249
2020-05-05 33.33 33.94 33.21 33.39 2683971
2020-05-06 33.57 33.86 33.31 33.41 1680061
2020-05-07 33.66 33.77 33.10 33.17 2265503
2020-05-08 33.56 33.69 33.12 33.52 2258485
2020-05-11 33.13 33.58 32.89 33.41 1985550
2020-05-12 33.58 34.38 33.51 34.11 3030744
2020-05-13 34.10 34.40 33.65 34.05 2351617
2020-05-14 34.11 34.26 33.48 33.83 2149352
2020-05-15 34.11 34.57 33.92 34.17 2377596
2020-05-18 34.23 34.46 33.41 34.01 3883246
2020-05-19 33.97 34.19 33.03 33.04 2902314
2020-05-20 33.27 33.27 32.29 32.73 5178003
2020-05-21 32.71 32.71 31.66 32.25 4283623
2020-05-22 32.32 32.71 32.06 32.68 2435517
2020-05-26 32.82 33.30 32.80 32.95 4786816
2020-05-27 32.88 33.75 32.70 33.73 2409377
2020-05-28 33.98 34.18 33.59 33.91 2600177
2020-05-29 33.91 34.86 33.70 34.79 5397094
2020-06-01 34.79 35.18 34.46 34.72 2756459
2020-06-02 34.62 34.74 34.28 34.47 3768205
2020-06-03 34.56 34.77 33.50 33.65 3765632
2020-06-04 33.62 33.87 33.10 33.31 2851433
2020-06-05 33.31 33.55 32.47 33.42 3932483
2020-06-08 32.96 34.08 32.89 33.93 3546983
2020-06-09 34.00 34.00 33.14 33.57 2401952
2020-06-10 33.69 33.94 33.10 33.20 2953388
2020-06-11 33.02 33.13 31.77 31.82 3661872
2020-06-12 32.24 32.46 31.72 32.41 3592345
2020-06-15 32.25 33.34 31.76 33.33 3167218
2020-06-16 33.84 34.53 33.66 34.25 3775214
2020-06-17 34.38 34.50 33.95 34.30 3236113
2020-06-18 34.22 34.57 34.03 34.24 3273547
2020-06-19 34.54 34.87 33.55 33.55 7288838
2020-06-22 34.08 34.71 34.08 34.40 3991826
2020-06-23 34.60 34.68 34.03 34.22 4340151
2020-06-24 34.00 34.03 33.44 33.79 3774389
2020-06-25 33.83 33.93 33.58 33.69 3862711
2020-06-26 33.79 33.86 32.58 32.64 5568209
2020-06-29 32.97 33.91 32.88 33.70 4521677
2020-06-30 34.89 35.79 34.17 35.17 8438459
2020-07-01 35.40 36.05 35.30 35.67 5449507
2020-07-02 35.90 36.05 35.41 35.41 3737615
2020-07-06 35.75 35.94 35.19 35.54 2693728
2020-07-07 35.34 36.00 35.20 35.88 2545823
2020-07-08 35.83 35.88 35.44 35.70 2717412
2020-07-09 35.60 36.00 35.52 35.60 2870400
2020-07-10 35.58 36.49 35.58 36.31 3199156
2020-07-13 36.46 36.57 35.50 35.64 2972247
2020-07-14 35.62 36.80 35.61 36.77 3414951
2020-07-15 36.81 37.09 36.24 36.60 2471905
2020-07-16 36.56 37.12 36.44 36.60 1999054
2020-07-17 36.70 36.84 36.33 36.58 3226204
2020-07-20 36.42 36.53 35.75 36.20 2835253
2020-07-21 36.23 36.92 36.23 36.34 2509280
2020-07-22 36.29 36.67 35.94 36.51 2636074
2020-07-23 36.42 37.20 36.42 36.82 2211788
2020-07-24 36.79 37.19 36.37 36.61 2290086
2020-07-27 36.49 36.97 36.43 36.97 2054312
2020-07-28 36.92 37.61 36.87 37.29 2351781
2020-07-29 37.27 37.82 37.27 37.63 2341452
2020-07-30 37.39 37.65 37.10 37.37 2093417
2020-07-31 37.33 37.76 36.91 37.24 2687226
2020-08-03 37.19 37.73 37.11 37.56 2110062
2020-08-04 37.38 38.07 37.38 38.06 3004561
2020-08-05 37.94 38.04 37.32 37.58 2059593
2020-08-06 37.51 37.92 37.30 37.47 1557019
2020-08-07 37.34 37.91 37.20 37.84 2051672
2020-08-10 37.90 38.12 37.64 37.74 1320033
2020-08-11 37.98 37.98 37.14 37.25 1558181
2020-08-12 37.52 38.10 37.52 37.84 1738249
2020-08-13 37.88 37.95 37.62 37.70 1721559
2020-08-14 37.70 38.11 37.54 37.78 1385675
2020-08-17 37.76 38.24 37.58 38.05 1881571
2020-08-18 38.12 38.36 37.83 38.18 1982095
2020-08-19 38.17 38.24 37.72 37.94 2569625
2020-08-20 37.79 38.15 37.77 37.97 2321689
2020-08-21 38.03 38.03 37.47 37.82 6081152
2020-08-24 37.87 38.32 37.60 38.26 2043639
2020-08-25 38.54 38.79 38.21 38.74 2914638
2020-08-26 38.66 38.85 38.52 38.73 2712099
2020-08-27 39.00 39.34 38.76 38.77 2002937
2020-08-28 38.77 38.84 37.72 38.16 2733617
2020-08-31 38.02 38.55 38.02 38.36 2598850
2020-09-01 38.45 38.45 37.56 37.83 2665209
2020-09-02 37.78 38.41 37.75 38.25 3159266
2020-09-03 38.13 38.71 37.02 37.41 2738442
2020-09-04 37.41 37.52 36.44 37.13 2281100
2020-09-08 37.08 37.08 35.04 35.15 4706150
2020-09-09 35.48 36.19 35.38 35.81 2860158
2020-09-10 35.74 35.85 34.62 34.70 3317825
2020-09-11 34.79 34.90 34.24 34.47 3219776
2020-09-14 34.60 34.86 34.37 34.59 2565667
2020-09-15 34.66 34.84 34.21 34.57 2811356
2020-09-16 34.71 35.13 34.58 34.79 2731461
2020-09-17 34.66 34.83 34.16 34.80 2829713
2020-09-18 34.80 35.21 34.32 34.55 4473960
2020-09-21 34.42 35.04 34.25 35.04 2884775
2020-09-22 35.00 35.90 34.94 35.15 5579845
2020-09-23 35.38 35.41 33.80 33.86 3376469
2020-09-24 33.92 34.64 33.65 34.63 2073135
2020-09-25 34.60 35.20 34.43 35.12 2252378
2020-09-28 35.32 35.75 35.16 35.46 2287226
2020-09-29 35.43 35.75 35.11 35.48 2527187
2020-09-30 35.50 35.99 35.34 35.71 4032498
2020-10-01 36.16 36.51 34.53 35.87 6045685
2020-10-02 36.12 37.18 36.06 36.88 5228850
2020-10-05 36.75 37.17 36.63 37.10 2287309
2020-10-06 37.05 37.20 36.63 36.85 2001911
2020-10-07 37.00 37.56 36.86 37.38 2936865
2020-10-08 37.43 37.73 37.09 37.25 1817320
2020-10-09 37.43 37.75 37.20 37.32 2353139
2020-10-12 37.52 38.13 37.25 38.01 2676147
2020-10-13 37.86 38.42 37.74 37.94 2270537
2020-10-14 38.03 38.23 37.57 37.69 1559001
2020-10-15 37.41 37.84 37.30 37.79 1773610
2020-10-16 37.85 38.08 37.73 37.91 1799788
2020-10-19 37.91 38.26 37.39 37.47 3458045
2020-10-20 37.72 38.01 37.06 37.12 2140118
2020-10-21 37.09 37.43 36.95 37.09 2500645
2020-10-22 37.11 37.77 36.86 37.65 2741712
2020-10-23 37.84 38.03 37.54 38.00 2134266
2020-10-26 37.79 38.15 37.32 37.55 2821386
2020-10-27 37.54 37.70 36.94 36.96 2702544
2020-10-28 36.47 36.92 35.55 35.86 2728002
2020-10-29 35.89 35.96 35.25 35.23 2549948
2020-10-30 35.02 35.35 34.73 35.09 2715453
2020-11-02 35.38 35.81 35.17 35.60 2385633
2020-11-03 35.79 36.68 35.76 36.25 1632506
2020-11-04 36.27 36.85 36.03 36.29 2381559
2020-11-05 36.60 36.68 36.13 36.16 2083445
2020-11-06 36.18 36.53 35.85 36.07 1561101
2020-11-09 36.06 36.39 34.31 34.38 4442757
2020-11-10 34.28 34.99 33.94 34.98 4604406
2020-11-11 35.13 35.69 34.88 35.51 1692039
2020-11-12 35.59 35.59 34.89 35.41 2733628
2020-11-13 35.60 36.05 35.46 36.03 1554448
2020-11-16 36.16 36.55 35.67 36.54 2513757
2020-11-17 36.16 36.34 35.58 35.74 2779872
2020-11-18 35.84 36.12 35.47 35.48 2775754
2020-11-19 35.27 36.22 35.21 36.19 2622865
2020-11-20 36.07 36.30 35.65 35.86 2988040
2020-11-23 35.76 35.89 35.33 35.70 2637467
2020-11-24 35.74 35.82 35.26 35.36 4098232
2020-11-25 35.57 36.07 35.53 35.76 2046222
2020-11-27 35.86 35.95 35.64 35.94 698358
2020-11-30 36.01 36.60 35.80 36.56 4051871
2020-12-01 36.53 36.60 36.08 36.29 2623252
2020-12-02 36.24 36.41 35.00 35.17 4175605
2020-12-03 35.06 35.51 35.01 35.38 3592804
2020-12-04 35.33 35.65 35.15 35.49 6138519
2020-12-07 35.55 35.95 34.93 35.37 3340359
2020-12-08 35.43 35.72 35.21 35.70 2656448
2020-12-09 35.68 35.84 35.37 35.71 2754396
2020-12-10 35.77 35.85 35.31 35.37 2321887
2020-12-11 35.30 35.43 35.06 35.35 3204090
2020-12-14 35.62 35.99 35.36 35.63 2729191
2020-12-15 35.80 35.84 35.42 35.67 2988506
2020-12-16 35.69 35.96 35.50 35.58 2431712
2020-12-17 35.85 36.26 35.74 36.17 2743953
2020-12-18 36.20 36.25 35.64 36.12 5896376
2020-12-21 35.79 36.15 35.49 35.97 2541636
2020-12-22 36.03 36.38 35.89 35.99 2790011
2020-12-23 36.16 36.53 36.06 36.41 2234958
2020-12-24 36.28 36.43 36.15 36.38 807749
2020-12-28 36.69 36.85 36.44 36.62 2093892
2020-12-29 36.75 36.98 36.41 36.42 1778868
2020-12-30 36.40 36.60 36.02 36.13 1744164
2020-12-31 36.20 36.29 35.72 36.26 2317041
2021-01-04 36.40 36.48 35.76 35.99 4339753
2021-01-05 35.28 35.77 35.25 35.56 4993730
2021-01-06 35.52 36.10 35.48 35.73 4167183
2021-01-07 35.69 35.70 33.76 33.78 8903837
2021-01-08 33.89 34.13 33.40 34.07 6455371
2021-01-11 34.14 34.27 33.04 33.10 6966408
2021-01-12 33.10 33.33 32.55 32.91 6291448
2021-01-13 32.86 33.65 32.81 33.38 5380972
2021-01-14 33.55 34.11 33.28 34.05 4063019
2021-01-15 33.93 34.26 33.79 33.86 4462585
2021-01-19 33.93 34.02 33.59 33.63 4251430
2021-01-20 33.65 33.86 33.06 33.76 3904244
2021-01-21 33.81 34.12 33.45 34.06 4216401
2021-01-22 34.09 34.67 34.04 34.38 4255927
2021-01-25 34.38 35.64 34.26 34.96 3925927
2021-01-26 34.92 35.56 34.87 35.49 3965800
2021-01-27 35.18 36.60 35.18 35.50 5167785
2021-01-28 34.97 35.66 34.35 34.70 5154579
2021-01-29 34.73 35.31 34.55 34.60 4118153
2021-02-01 34.65 34.94 34.02 34.20 5130970
2021-02-02 34.33 35.00 34.12 34.67 3909072
2021-02-03 34.56 34.89 34.09 34.62 3196940
2021-02-04 34.50 34.98 34.39 34.59 2905659
2021-02-05 34.62 35.04 34.41 34.62 3102554
2021-02-08 34.85 34.85 34.34 34.80 3250724
2021-02-09 34.89 35.08 34.56 34.78 2192077
2021-02-10 35.05 35.45 34.99 35.32 2668321
2021-02-11 35.18 35.40 34.32 34.43 2925382
2021-02-12 34.44 34.60 34.10 34.55 3216686
2021-02-16 34.31 34.44 33.62 33.90 3685326
2021-02-17 33.77 34.13 33.61 33.97 3763743
2021-02-18 33.95 34.93 33.74 34.70 3233576
2021-02-19 34.78 34.92 34.10 34.10 4819309
2021-02-22 34.13 34.64 33.98 34.48 3378659
2021-02-23 34.70 35.16 34.32 34.97 3623829
2021-02-24 35.00 35.41 34.90 35.24 4809449
2021-02-25 35.22 35.58 34.46 34.57 4155755
2021-02-26 34.61 34.69 33.91 33.93 4591294
2021-03-01 34.11 34.60 33.99 34.15 2873171
2021-03-02 34.17 34.54 33.99 34.31 2760537
2021-03-03 34.26 34.85 33.89 34.79 3997132
2021-03-04 34.90 35.57 34.51 34.67 3853342
2021-03-05 34.88 35.78 34.74 35.50 6531578
2021-03-08 35.55 36.92 35.46 36.53 5818273
2021-03-09 36.46 36.86 36.02 36.04 4259145
2021-03-10 36.18 36.89 35.62 36.81 3682452
2021-03-11 36.51 36.91 36.41 36.50 2519100
2021-03-12 36.70 37.19 36.61 37.08 2383771
2021-03-15 37.17 37.42 36.91 37.33 2525762
2021-03-16 37.30 37.52 37.04 37.32 3064693
2021-03-17 37.47 37.47 36.99 37.05 2477055
2021-03-18 37.00 37.33 36.96 37.12 2274946
2021-03-19 37.21 37.99 37.12 37.85 7733259
2021-03-22 37.55 38.27 37.41 38.27 4057809
2021-03-23 38.44 38.48 37.90 38.00 3563103
2021-03-24 37.38 37.54 36.72 36.90 3055749
2021-03-25 37.13 38.02 36.90 37.88 3842857
2021-03-26 37.84 38.57 37.73 38.50 2689263
2021-03-29 38.54 38.92 38.45 38.69 2381739
2021-03-30 38.73 38.98 38.29 38.32 2873001
2021-03-31 38.23 38.23 37.53 37.60 4084861
2021-04-01 37.64 37.67 36.84 37.29 4445804
2021-04-05 37.51 37.87 37.28 37.49 3710808
2021-04-06 37.47 37.90 37.38 37.62 3104977
2021-04-07 37.82 37.89 37.05 37.24 4262024
2021-04-08 36.40 37.35 35.88 37.30 4523718
2021-04-09 37.22 37.29 35.84 36.19 5036475
2021-04-12 36.37 37.57 36.28 37.53 5388910
2021-04-13 37.53 37.64 37.18 37.22 3340558
2021-04-14 37.21 37.42 36.93 37.25 3041979
2021-04-15 37.28 37.62 37.28 37.58 1901436
2021-04-16 37.65 37.74 37.15 37.55 2854951
2021-04-19 37.72 37.92 37.41 37.85 3104910
2021-04-20 37.73 38.35 37.51 38.27 3575417
2021-04-21 38.41 38.65 38.18 38.55 3132421
2021-04-22 38.59 38.69 38.05 38.17 2084552
2021-04-23 38.01 38.07 37.34 37.61 2687591
2021-04-26 37.65 37.65 37.17 37.20 2448100
2021-04-27 37.20 37.35 37.00 37.06 3169683
2021-04-28 37.17 37.35 36.87 36.72 2578621
2021-04-29 36.68 37.16 36.68 36.96 3249940
2021-04-30 37.12 37.19 36.78 37.09 2882618
2021-05-03 37.19 37.70 37.11 37.50 2894475
2021-05-04 37.06 37.61 37.00 37.59 3208264
2021-05-05 37.52 37.83 37.30 37.77 2608703
2021-05-06 38.12 38.56 37.89 38.15 5065167
2021-05-07 37.97 38.01 37.49 37.95 2473666
2021-05-10 38.00 38.46 37.86 38.25 2796660
2021-05-11 38.50 38.60 37.69 37.95 3180276
2021-05-12 38.06 38.12 37.49 37.50 2682810
2021-05-13 37.34 38.37 37.17 38.13 3717816
2021-05-14 38.19 38.45 37.53 37.56 2885447
2021-05-17 37.69 38.09 37.44 37.72 2510256
2021-05-18 37.66 37.89 37.54 37.62 2457461
2021-05-19 37.65 37.65 37.11 37.63 2632112
2021-05-20 37.66 38.38 37.66 38.03 3007199
2021-05-21 38.09 38.47 38.04 38.17 2879751
2021-05-24 38.17 38.59 38.07 38.23 1777859
2021-05-25 38.21 38.35 37.82 38.11 2159568
2021-05-26 38.14 38.16 37.78 37.91 1797197
2021-05-27 37.99 38.18 37.84 37.92 4048219
2021-05-28 37.97 38.37 37.88 38.10 2387537
2021-06-01 38.16 38.44 37.90 38.18 2230585
2021-06-02 38.32 38.87 38.01 38.87 3033589
2021-06-03 38.87 39.09 38.55 38.81 2465754
2021-06-04 38.87 39.01 38.71 38.92 1841517
2021-06-07 39.00 39.03 38.51 38.79 1646275
2021-06-08 38.79 38.90 38.34 38.47 2599764
2021-06-09 37.85 38.20 37.04 37.31 7351449
2021-06-10 37.31 37.53 36.82 37.17 3751930
2021-06-11 37.17 37.51 36.97 37.33 3175284
2021-06-14 37.25 37.50 37.08 37.47 2716193
2021-06-15 37.61 37.61 37.23 37.25 3046515
2021-06-16 37.28 37.33 36.97 37.03 2229731
2021-06-17 36.97 37.07 36.34 36.38 3267367
2021-06-18 36.24 36.26 35.66 35.68 6424303
2021-06-21 35.80 35.96 35.60 35.84 2407945
2021-06-22 35.93 35.97 35.55 35.73 3644709
2021-06-23 35.73 35.74 35.27 35.27 2016307
2021-06-24 35.28 35.66 35.06 35.42 2127350
2021-06-25 35.40 35.71 35.36 35.65 4287831
2021-06-28 35.69 36.03 35.57 35.83 2213207
2021-06-29 35.81 36.12 35.79 35.96 3280490
2021-06-30 35.91 36.67 35.91 36.38 6066279
2021-07-01 36.30 36.49 35.82 36.00 4575892
2021-07-02 36.10 36.13 35.80 35.86 2281366
2021-07-06 35.85 35.95 35.63 35.89 2627456
2021-07-07 35.83 36.43 35.80 36.17 2288649
2021-07-08 36.04 36.38 35.87 36.09 2215438
2021-07-09 36.22 36.38 35.93 36.12 2531970
2021-07-12 36.00 36.01 35.68 35.93 3746639
2021-07-13 34.75 35.27 33.88 33.98 11039614
2021-07-14 33.39 34.17 33.30 33.89 6734368
2021-07-15 33.79 34.78 33.79 34.68 5286813
2021-07-16 34.91 35.09 34.70 34.86 3470918
2021-07-19 34.76 35.57 34.75 35.40 5523817
2021-07-20 35.46 35.74 35.00 35.01 3408101
2021-07-21 34.99 35.10 34.48 34.52 2956803
2021-07-22 34.33 34.48 33.95 34.13 3466281
2021-07-23 34.15 34.40 34.06 34.25 4382023
2021-07-26 34.18 34.44 34.18 34.25 3407377
2021-07-27 34.28 34.51 34.07 34.22 2761776
2021-07-28 34.08 34.30 33.68 33.76 3641746
2021-07-29 33.91 34.01 33.59 33.64 2925921
2021-07-30 33.66 34.04 33.49 33.18 6274242
2021-08-02 33.22 33.45 33.08 33.38 4299008
2021-08-03 33.34 33.57 33.09 33.12 3064350
2021-08-04 33.01 33.13 32.32 32.39 3574788
2021-08-05 32.41 32.63 32.25 32.27 3523555
2021-08-06 32.42 32.89 32.40 32.76 2984591
2021-08-09 32.84 33.18 32.76 33.15 2599597
2021-08-10 33.04 33.47 32.99 33.40 2940861
2021-08-11 33.51 34.02 33.44 33.81 5734329
2021-08-12 33.76 33.87 33.56 33.58 2144401
2021-08-13 33.73 34.08 33.63 34.05 2068867
2021-08-16 34.07 34.28 33.85 33.97 2116022
2021-08-17 33.85 34.16 33.85 34.07 4924802
2021-08-18 34.07 34.07 33.23 33.26 3193150
2021-08-19 33.31 33.82 33.29 33.54 3185125
2021-08-20 33.57 33.90 33.37 33.73 2626083
2021-08-23 33.69 33.75 33.42 33.55 2046913
2021-08-24 33.61 33.61 33.03 33.10 3121053
2021-08-25 32.90 33.04 32.66 32.86 2650034
2021-08-26 32.80 32.89 32.32 32.83 5294491
2021-08-27 32.83 33.24 32.70 33.05 2673372
2021-08-30 32.98 33.00 32.57 32.63 3017989
2021-08-31 32.60 33.17 32.37 33.12 6947779
2021-09-01 33.26 33.48 33.04 33.43 3425987
2021-09-02 33.43 33.73 33.19 33.47 3395427
2021-09-03 33.49 33.63 33.23 33.49 3318141
2021-09-07 33.38 33.42 32.87 33.18 5008208
2021-09-08 33.21 33.87 33.21 33.57 3563829
2021-09-09 33.54 33.58 33.21 33.22 3217803
2021-09-10 33.23 33.28 32.75 33.09 3049526
2021-09-13 33.16 33.58 33.10 33.39 3810925
2021-09-14 33.49 33.55 33.06 33.19 2735991
2021-09-15 33.11 33.54 33.07 33.44 2448687
2021-09-16 33.55 33.70 33.16 33.43 2235637
2021-09-17 33.36 33.69 33.15 33.47 4379209
2021-09-20 33.35 33.57 32.95 33.23 2569673
2021-09-21 33.21 33.47 32.92 32.97 1854873
2021-09-22 33.30 33.57 32.99 33.30 2786715
2021-09-23 33.30 33.49 33.17 33.19 2747936
2021-09-24 33.24 33.45 33.24 33.35 1639802
2021-09-27 33.50 33.95 33.36 33.79 2249752
2021-09-28 33.83 34.10 33.45 33.64 3041039
2021-09-29 33.90 35.02 33.80 34.66 6706892
2021-09-30 34.51 34.64 33.86 33.87 3927957
2021-10-01 34.07 34.10 33.56 33.70 2659219
2021-10-04 33.76 34.18 33.75 34.02 3232760
2021-10-05 33.95 34.58 33.94 34.27 5102554
2021-10-06 34.24 34.50 33.85 34.48 2920569
2021-10-07 34.55 34.80 34.10 34.22 4430431
2021-10-08 33.69 34.49 33.52 33.72 4705101
2021-10-11 33.77 34.16 33.39 33.55 3772685
2021-10-12 33.47 33.80 33.29 33.41 3089165
2021-10-13 33.39 33.56 33.06 33.16 3654138
2021-10-14 33.20 33.82 33.09 33.80 3709704
2021-10-15 33.89 33.95 33.14 33.25 2909278
2021-10-18 33.13 33.45 32.98 33.15 2822201
2021-10-19 33.16 33.23 32.89 33.22 1969263
2021-10-20 33.25 33.79 33.19 33.70 2073354
2021-10-21 33.69 33.76 33.18 33.34 1576358
2021-10-22 33.29 33.52 33.25 33.34 1308914
2021-10-25 33.26 33.34 32.87 32.89 2376289
2021-10-26 32.89 33.20 32.83 33.03 2439000
2021-10-27 33.20 33.26 32.39 32.62 3019102
2021-10-28 32.67 32.85 32.53 32.47 4022319
2021-10-29 32.54 32.70 32.19 32.20 3338065
2021-11-01 32.22 32.68 32.11 32.42 5504760
2021-11-02 32.47 32.88 32.22 32.83 4045954
2021-11-03 32.81 33.01 32.65 33.00 2508060
2021-11-04 32.99 33.02 32.36 32.65 2727681
2021-11-05 32.75 32.95 32.50 32.59 2288199
2021-11-08 32.59 32.59 32.19 32.29 3785872
2021-11-09 32.34 32.69 32.23 32.54 3711691
2021-11-10 32.65 32.78 32.23 32.48 3476881
2021-11-11 32.35 32.42 32.07 32.08 3099654
2021-11-12 32.05 32.28 31.93 32.25 4360640
2021-11-15 32.32 32.38 32.03 32.30 3438843
2021-11-16 32.38 32.64 31.97 31.99 3037913
2021-11-17 31.93 32.02 31.70 31.81 2208029
2021-11-18 31.68 31.72 30.96 31.12 6941958
2021-11-19 31.12 31.31 30.72 30.72 3439412
2021-11-22 30.64 31.65 30.52 31.37 4869806
2021-11-23 31.53 31.81 31.41 31.53 3996020
2021-11-24 31.62 31.85 31.38 31.60 2939641
2021-11-26 31.50 31.97 31.45 31.60 2609368
2021-11-29 31.69 31.80 31.40 31.51 2971695
2021-11-30 31.32 31.45 30.45 30.55 8397883
2021-12-01 30.84 31.27 30.44 30.45 4752178
2021-12-02 30.60 31.34 30.60 30.98 4186164
2021-12-03 31.19 31.57 31.09 31.37 3122691
2021-12-06 31.61 32.13 31.60 31.77 2577152
2021-12-07 31.67 32.03 31.50 31.80 2870536
2021-12-08 31.79 32.08 31.43 31.71 2730217
2021-12-09 31.78 32.05 31.57 31.87 2345998
2021-12-10 32.03 32.22 31.96 32.08 2191022
2021-12-13 32.01 32.72 31.94 32.47 5102440
2021-12-14 32.52 32.83 32.43 32.50 4660465
2021-12-15 32.41 32.96 32.41 32.93 3765373
2021-12-16 33.01 34.63 32.86 34.40 6151485
2021-12-17 34.41 34.77 34.18 34.58 11113520
2021-12-20 34.35 34.48 33.66 34.32 5723417
2021-12-21 34.20 34.38 33.64 33.83 5368474
2021-12-22 33.90 33.94 33.24 33.46 3767087
2021-12-23 33.48 33.55 33.26 33.33 1996066
2021-12-27 33.25 33.45 32.97 33.42 1837035
2021-12-28 33.40 33.94 33.38 33.94 2423653
2021-12-29 33.97 34.12 33.85 33.88 2019670
2021-12-30 33.97 34.08 33.73 33.88 1729582
2021-12-31 33.87 34.23 33.81 34.15 1711098
2022-01-03 34.00 34.11 33.47 34.06 4800895
2022-01-04 34.08 34.57 34.02 34.20 4937759
2022-01-05 34.37 34.74 34.01 34.15 7322721
2022-01-06 33.76 33.94 32.57 33.53 7620870
2022-01-07 33.66 35.01 33.62 34.75 6240156
2022-01-10 34.82 35.11 34.03 34.17 4421734
2022-01-11 34.27 34.36 33.60 33.98 3604791
2022-01-12 33.83 33.89 33.43 33.54 3287180
2022-01-13 33.60 34.59 33.58 34.37 3237388
2022-01-14 34.41 35.13 34.06 35.11 4297462
2022-01-18 34.91 35.40 34.56 35.30 5999183
2022-01-19 35.26 35.79 34.94 35.56 6067203
2022-01-20 35.51 35.99 35.12 35.45 5844542
2022-01-21 35.78 35.91 35.10 35.25 5573861
2022-01-24 35.26 35.51 34.62 35.31 7232302
2022-01-25 35.20 35.47 34.65 35.04 4318309
2022-01-26 34.81 35.48 34.63 34.84 3995301
2022-01-27 35.18 35.91 35.14 35.06 5311673
2022-01-28 34.80 35.35 34.68 35.34 4602167
2022-01-31 35.02 35.20 34.58 34.76 7757825
2022-02-01 34.68 35.08 34.34 34.97 4277960
2022-02-02 35.06 35.42 34.81 35.24 4070457
2022-02-03 35.25 35.62 35.06 35.27 3544267
2022-02-04 35.10 35.27 34.43 34.73 2879167
2022-02-07 34.77 35.14 34.49 34.98 2424805
2022-02-08 35.18 35.34 34.98 35.25 2140131
2022-02-09 35.30 35.38 35.13 35.19 1962514
2022-02-10 35.10 35.30 34.78 34.92 3041854
2022-02-11 35.00 35.70 34.83 35.69 3182778
2022-02-14 35.75 35.95 34.76 35.30 2924748
2022-02-15 35.27 35.70 35.16 35.42 3273657
2022-02-16 35.47 36.04 35.31 35.43 3203466
2022-02-17 35.33 35.89 35.22 35.88 2778622
2022-02-18 35.75 36.20 35.70 36.02 4006147
2022-02-22 36.01 36.20 35.41 35.84 3101057
2022-02-23 35.97 36.03 35.50 35.74 3308850
2022-02-24 35.52 35.71 33.67 34.31 4102150
2022-02-25 34.54 35.56 34.54 35.35 3752846
2022-02-28 35.10 35.19 34.66 34.97 3742766
2022-03-01 34.85 35.11 34.26 34.49 4409325
2022-03-02 34.58 34.92 34.38 34.60 4353411
2022-03-03 34.58 34.92 34.44 34.62 3998326
2022-03-04 34.28 34.63 33.96 34.40 4044808
2022-03-07 34.16 34.48 33.68 33.70 4734597
2022-03-08 33.45 33.53 30.93 30.93 8230131
2022-03-09 31.36 32.25 31.17 31.18 5442834
2022-03-10 31.00 31.07 30.18 30.67 7632547
2022-03-11 30.78 30.88 30.06 30.10 5525217
2022-03-14 30.83 32.05 30.51 31.57 9878661
2022-03-15 31.69 32.24 31.69 31.83 5912460
2022-03-16 31.79 31.99 31.36 31.70 4762182
2022-03-17 31.66 32.06 31.33 32.06 5731554
2022-03-18 31.93 31.95 31.23 31.74 25082553
2022-03-21 31.77 32.10 31.63 31.96 4872983
2022-03-22 32.00 32.44 31.63 32.31 4321949
2022-03-23 32.46 32.63 32.04 32.14 5114675
2022-03-24 32.20 32.38 32.03 32.28 3332355
2022-03-25 32.45 32.89 32.21 32.89 5250778
2022-03-28 32.92 32.97 32.54 32.83 3409761
2022-03-29 33.09 33.42 32.96 33.40 4200464
2022-03-30 33.29 33.41 32.88 33.40 3277791
2022-03-31 33.34 33.69 33.24 33.57 4563229
2022-04-01 33.64 34.14 33.36 34.08 4628793
2022-04-04 33.96 34.20 33.36 34.12 4431447
2022-04-05 34.04 34.68 33.98 34.10 5363969
2022-04-06 34.09 34.71 34.07 34.34 4831431
2022-04-07 34.06 35.15 33.75 34.43 6127796
2022-04-08 34.50 34.68 34.15 34.50 7036725
2022-04-11 34.83 35.25 34.56 35.00 7366181
2022-04-12 34.84 35.22 34.70 35.09 5030288
2022-04-13 35.10 35.70 34.90 35.66 4554435
2022-04-14 35.80 35.96 35.45 35.62 3530112
2022-04-18 35.50 35.69 35.26 35.39 2432586
2022-04-19 35.49 36.46 35.46 36.23 3830095
2022-04-20 36.28 36.81 36.28 36.54 4309625
2022-04-21 36.64 36.97 36.43 36.56 4479938
2022-04-22 36.63 36.86 36.10 36.12 5982447
2022-04-25 36.18 36.34 35.33 36.11 3713150
2022-04-26 36.04 36.24 35.39 35.41 4354636
2022-04-27 35.49 36.07 35.47 35.32 3754138
2022-04-28 35.55 35.93 35.22 35.92 3993496
2022-04-29 35.87 35.98 34.87 34.93 5331527
2022-05-02 35.20 35.33 33.77 34.22 4599710
2022-05-03 34.33 35.03 34.18 34.85 3628761
2022-05-04 34.87 35.77 34.69 35.69 2816536
2022-05-05 35.67 35.88 35.21 35.42 3732340
2022-05-06 35.24 35.73 35.24 35.59 3818094
2022-05-09 35.43 36.53 35.35 36.29 5163887
2022-05-10 36.37 36.67 35.42 35.71 3884827
2022-05-11 35.69 36.16 35.57 35.69 3513919
2022-05-12 35.85 36.09 35.30 35.67 4260830
2022-05-13 35.77 36.00 35.56 35.89 4112902
2022-05-16 35.89 36.03 35.45 35.64 3799927
2022-05-17 35.41 35.58 34.44 35.31 5130005
2022-05-18 35.05 35.10 32.17 32.33 5947999
2022-05-19 32.00 32.09 31.31 31.74 5213643
2022-05-20 31.93 32.08 31.02 31.72 6200373
2022-05-23 32.09 32.75 31.93 32.34 4029758
2022-05-24 32.36 32.97 32.17 32.88 3073064
2022-05-25 32.91 32.94 32.52 32.77 3978594
2022-05-26 32.78 33.45 32.68 32.98 3790793
2022-05-27 32.94 33.25 32.80 33.15 3918018
2022-05-31 32.86 33.08 32.39 32.89 7429308
2022-06-01 32.85 32.93 31.97 32.52 3505100
2022-06-02 32.39 32.64 31.32 32.32 3789947
2022-06-03 32.27 32.52 31.96 32.00 2974127
2022-06-06 32.16 32.41 31.91 32.21 2249356
2022-06-07 31.83 32.61 31.79 32.60 2584876
2022-06-08 32.49 32.79 32.29 32.66 3049057
2022-06-09 32.77 32.98 32.23 32.25 2363204
2022-06-10 31.96 32.71 31.84 32.57 3470134
2022-06-13 32.34 32.47 31.85 32.00 3917964
2022-06-14 32.00 32.30 31.41 31.80 3826322
2022-06-15 31.93 32.33 31.62 31.98 4491670
2022-06-16 31.72 32.03 31.10 31.75 3775808
2022-06-17 31.94 32.11 31.07 31.37 6369395
2022-06-21 31.66 32.48 31.49 32.34 3567009
2022-06-22 32.41 32.58 32.04 32.46 3216050
2022-06-23 32.63 33.36 32.52 33.31 3164725
2022-06-24 33.43 34.26 33.22 34.10 6089218
2022-06-27 34.00 34.21 33.73 34.05 4679190
2022-06-28 34.16 34.43 33.85 33.94 3585913
2022-06-29 34.27 34.55 33.86 34.33 4380710
2022-06-30 34.23 34.52 33.99 34.24 4899575
2022-07-01 34.24 34.68 34.14 34.56 6490870
2022-07-05 34.43 34.48 33.88 34.37 3981700
2022-07-06 34.50 34.98 34.27 34.79 4511295
2022-07-07 34.68 35.25 34.52 35.20 4069077
2022-07-08 35.40 35.81 35.17 35.31 3903605
2022-07-11 35.30 35.72 35.23 35.56 4414835
2022-07-12 35.65 36.07 35.55 35.60 3300580
2022-07-13 35.45 36.05 35.33 35.74 5516445
2022-07-14 33.76 33.91 32.53 33.15 12513789
2022-07-15 33.27 33.88 32.85 33.73 5217951
2022-07-18 33.72 34.21 33.34 33.41 4676198
2022-07-19 33.65 33.81 33.39 33.45 4074605
2022-07-20 33.33 33.44 32.84 33.13 2962169
2022-07-21 33.06 33.34 32.96 33.18 2501326
2022-07-22 33.38 33.63 33.20 33.63 2939507
2022-07-25 33.70 34.13 33.51 33.87 2880778
2022-07-26 33.54 33.92 33.36 33.82 3821532
2022-07-27 34.18 34.21 32.84 33.38 8401613
2022-07-28 33.30 34.11 33.21 33.99 2935003
2022-07-29 33.72 34.24 33.60 34.21 5366296
2022-08-01 34.17 35.04 34.17 34.50 4968595
2022-08-02 34.64 34.65 34.07 34.12 2828355
2022-08-03 34.09 34.44 33.94 34.30 2344064
2022-08-04 34.15 34.47 33.94 33.98 2208894
2022-08-05 34.00 34.44 33.80 34.43 1765467
2022-08-08 34.51 34.68 34.18 34.27 1726234
2022-08-09 34.42 34.53 34.12 34.31 2085896
2022-08-10 34.47 34.61 34.29 34.41 1713436
2022-08-11 34.42 34.89 34.33 34.44 1932106
2022-08-12 34.57 34.60 34.14 34.39 2508271
2022-08-15 34.34 34.98 34.16 34.90 3263072
2022-08-16 34.89 35.47 34.89 35.24 2907297
2022-08-17 35.24 35.63 35.17 35.23 2964075
2022-08-18 35.21 35.32 34.85 35.29 1996311
2022-08-19 35.26 35.61 35.19 35.40 2489289
2022-08-22 35.30 35.39 35.03 35.15 2518015
2022-08-23 35.15 35.38 34.91 35.19 2451713
2022-08-24 35.23 35.60 35.03 35.55 2606232
2022-08-25 35.52 35.62 35.29 35.58 1549631
2022-08-26 35.63 35.73 34.90 34.91 1886635
2022-08-29 34.80 35.33 34.61 35.04 1781256
2022-08-30 35.04 35.08 34.65 34.75 1680385
2022-08-31 34.86 35.00 34.34 34.38 3928777
2022-09-01 34.35 34.56 33.83 34.30 3611250
2022-09-02 34.48 34.83 34.09 34.22 2706398
2022-09-06 34.22 34.37 33.78 33.84 2487544
2022-09-07 33.88 34.75 33.80 34.70 2437738
2022-09-08 34.41 34.46 33.86 34.32 3354920
2022-09-09 34.45 34.66 34.06 34.37 2077493
2022-09-12 34.46 34.92 34.36 34.66 2829935
2022-09-13 34.30 34.58 33.59 33.65 3169180
2022-09-14 33.63 33.67 33.17 33.35 4313983
2022-09-15 33.41 33.76 33.01 33.62 2569782
2022-09-16 33.59 33.95 33.49 33.83 4998502
2022-09-19 33.78 34.27 33.75 34.24 2301815
2022-09-20 34.06 34.19 33.73 33.98 2458243
2022-09-21 34.30 34.93 34.17 34.32 3753135
2022-09-22 34.38 34.98 34.31 34.76 2796449
2022-09-23 34.51 34.79 33.92 34.35 2737359
2022-09-26 34.26 34.64 33.98 34.00 3930828
2022-09-27 34.13 34.34 33.11 33.12 3460053
2022-09-28 33.37 33.65 32.92 33.47 4138495
2022-09-29 33.50 33.61 33.13 33.26 3919166
2022-09-30 33.49 33.58 32.61 32.63 4562496
2022-10-03 32.87 33.07 32.43 32.91 5842951
2022-10-04 33.28 33.97 33.14 33.91 4371530
2022-10-05 33.76 33.98 33.05 33.80 4595613
2022-10-06 33.83 34.70 32.30 32.56 6449664
2022-10-07 32.56 32.90 32.37 32.85 5503424
2022-10-10 32.89 33.80 32.89 33.57 4353040
2022-10-11 33.57 34.01 33.45 33.89 4020329
2022-10-12 34.05 34.09 33.56 33.58 4381572
2022-10-13 33.32 34.58 33.16 34.38 4052935
2022-10-14 34.52 34.70 34.21 34.29 3066511
2022-10-17 34.52 34.67 33.96 34.25 3120888
2022-10-18 34.60 34.94 34.45 34.93 2889989
2022-10-19 34.95 35.12 34.54 34.93 2537967
2022-10-20 34.88 34.98 34.26 34.36 3376774
2022-10-21 34.37 34.79 34.22 34.69 2316107
2022-10-24 35.05 35.19 34.73 35.00 3116494
2022-10-25 34.94 35.22 34.66 35.04 3135597
2022-10-26 35.22 35.52 34.77 35.24 3540447
2022-10-27 35.40 36.11 35.31 35.78 4083100
2022-10-28 35.99 36.82 35.85 36.64 3473996
2022-10-31 36.64 36.85 36.43 36.70 3961451
2022-11-01 36.57 36.77 36.32 36.01 3221251
2022-11-02 35.98 36.77 35.84 35.91 3855323
2022-11-03 35.66 36.10 35.52 35.77 3051145
2022-11-04 35.86 36.22 35.61 35.98 5220807
2022-11-07 35.99 36.23 35.70 36.10 3181093
2022-11-08 36.10 36.18 35.53 35.69 3329583
2022-11-09 35.67 36.18 35.49 35.53 2826708
2022-11-10 36.00 36.08 34.29 35.19 4032680
2022-11-11 35.11 35.17 33.21 34.56 4533677
2022-11-14 34.66 34.96 33.95 33.96 4902745
2022-11-15 34.15 34.43 33.86 34.38 3384934
2022-11-16 34.53 35.14 34.52 35.04 4179787
2022-11-17 34.92 35.65 34.65 34.94 3966692
2022-11-18 36.02 36.16 35.36 35.95 5197070
2022-11-21 36.23 36.48 35.88 36.40 3388931
2022-11-22 36.60 36.89 36.50 36.58 2634136
2022-11-23 36.67 36.91 36.49 36.87 2120520
2022-11-25 37.00 37.17 36.98 37.12 1093461
2022-11-28 37.08 37.34 37.02 37.04 2021495
2022-11-29 36.88 37.11 36.68 36.96 2527461
2022-11-30 36.94 38.00 36.76 37.98 4932814
2022-12-01 38.05 38.29 37.66 37.83 2912007
2022-12-02 37.77 38.15 37.72 38.12 2391528
2022-12-05 37.72 38.30 37.56 38.25 3581693
2022-12-06 37.76 37.99 37.37 37.56 4374100
2022-12-07 37.88 38.45 37.78 38.23 3832221
2022-12-08 38.19 38.54 38.06 38.49 3198778
2022-12-09 38.45 38.56 37.99 38.02 2391427
2022-12-12 38.15 38.52 37.86 38.47 3392597
2022-12-13 38.54 38.61 37.99 38.23 4823550
2022-12-14 38.41 38.71 38.11 38.48 3405192
2022-12-15 38.29 38.42 37.92 38.31 4383703
2022-12-16 37.98 38.26 37.61 38.01 9081115
2022-12-19 38.05 38.56 37.94 38.13 3298647
2022-12-20 38.24 38.53 37.91 38.49 5326592
2022-12-21 38.68 39.06 38.55 38.78 3608795
2022-12-22 38.72 38.88 38.44 38.76 2414454
2022-12-23 38.80 38.85 38.61 38.84 2499073
2022-12-27 38.98 39.16 38.83 39.02 3351257
2022-12-28 39.08 39.22 38.63 38.65 2517959
2022-12-29 38.71 38.96 38.64 38.77 3890101
2022-12-30 38.78 38.96 38.51 38.70 3533500
2023-01-03 38.70 38.84 38.30 38.83 4237668
2023-01-04 38.80 38.89 38.35 38.65 5392531
2023-01-05 39.66 40.78 39.05 39.97 8498375
2023-01-06 40.37 41.03 40.20 40.96 5703620
2023-01-09 40.91 41.30 40.39 40.42 5333134
2023-01-10 40.59 40.80 40.21 40.44 4516308
2023-01-11 40.64 40.75 40.00 40.52 4269851
2023-01-12 40.59 40.66 39.96 40.13 3620081
2023-01-13 39.96 40.36 39.78 39.91 3085071
2023-01-17 39.89 40.31 39.88 40.03 3951725
2023-01-18 39.93 39.98 38.24 38.45 5330003
2023-01-19 38.51 38.59 38.22 38.27 3661903
2023-01-20 38.29 38.34 37.41 37.98 4347154
2023-01-23 37.98 38.14 37.41 37.43 3937901
2023-01-24 37.42 37.66 37.19 37.26 4460996
2023-01-25 37.21 37.46 36.73 37.14 5735694
2023-01-26 37.05 37.07 36.49 36.51 4793193
2023-01-27 36.49 36.64 36.07 36.46 3508879
2023-01-30 36.58 37.10 36.52 36.97 4586741
2023-01-31 37.19 37.25 36.68 37.19 8350067
2023-02-01 37.13 37.33 36.80 36.91 4216537
2023-02-02 36.46 36.52 36.09 36.26 4489875
2023-02-03 36.47 36.58 35.62 36.45 4399352
2023-02-06 36.46 36.95 36.46 36.91 3302472
2023-02-07 36.56 36.62 35.70 36.26 3910772
2023-02-08 36.11 36.43 36.07 36.29 4225037
2023-02-09 36.30 36.47 35.68 35.96 3535808
2023-02-10 36.08 36.44 35.91 36.37 3211450
2023-02-13 36.34 36.83 36.24 36.78 3403115
2023-02-14 36.73 36.73 35.75 36.06 3632707
2023-02-15 36.13 36.13 35.60 35.88 3380097
2023-02-16 35.71 35.97 35.57 35.82 3185794
2023-02-17 36.00 36.58 35.92 36.41 3762691
2023-02-21 36.60 36.66 35.82 36.36 4219275
2023-02-22 36.41 36.85 36.25 36.25 3990019
2023-02-23 36.25 36.68 36.17 36.39 3043461
2023-02-24 36.25 36.63 36.23 36.53 3413240
2023-02-27 36.68 36.94 36.61 36.76 3361836
2023-02-28 36.63 36.82 36.40 36.41 5706483
2023-03-01 36.25 36.25 35.29 35.74 3687250
2023-03-02 35.74 36.00 35.70 35.85 3373081
2023-03-03 35.69 36.00 35.28 35.84 3275197
2023-03-06 35.71 36.00 35.59 35.91 3815651
2023-03-07 35.93 36.01 35.50 35.83 6989682
2023-03-08 35.94 36.15 35.67 35.90 6289382
2023-03-09 36.04 36.04 34.85 35.08 4543267
2023-03-10 35.10 35.26 34.84 35.01 3270880
2023-03-13 34.95 35.79 34.90 35.10 3882076
2023-03-14 35.32 35.70 35.21 35.48 4378652
2023-03-15 35.25 35.68 35.05 35.67 3730179
2023-03-16 35.62 35.89 35.36 35.88 3407598
2023-03-17 35.86 35.93 35.23 35.52 9657494
2023-03-20 36.00 36.55 35.84 36.15 5942320
2023-03-21 36.37 36.44 35.97 36.42 4947192
2023-03-22 36.54 37.02 36.32 36.32 4363842
2023-03-23 36.22 36.72 36.14 36.57 6659448
2023-03-24 36.63 37.23 36.49 37.21 3587925
2023-03-27 37.26 37.54 37.12 37.19 3285027
2023-03-28 37.28 37.75 37.21 37.28 3854338
2023-03-29 37.42 37.83 37.34 37.56 4269431
2023-03-30 37.45 37.71 37.22 37.39 3795336
2023-03-31 37.51 37.76 37.29 37.56 4441018
2023-04-03 37.67 37.72 37.26 37.44 6459217
2023-04-04 37.48 37.67 37.18 37.58 6397734
2023-04-05 37.59 38.94 37.54 38.27 9835238
2023-04-06 38.60 38.78 38.04 38.38 4635448
2023-04-10 38.20 38.30 37.50 37.57 4790446
2023-04-11 37.58 38.00 37.52 37.91 3542353
2023-04-12 37.72 37.84 37.51 37.62 3434248
2023-04-13 37.51 37.71 37.32 37.54 4902293
2023-04-14 37.34 37.41 36.84 36.97 5827644
2023-04-17 37.13 37.32 37.00 37.27 2888392
2023-04-18 37.06 37.27 36.90 37.20 3718157
2023-04-19 37.36 37.37 36.96 37.35 2844644
2023-04-20 37.42 37.48 37.23 37.40 2938237
2023-04-21 37.57 37.66 37.14 37.45 4045966
2023-04-24 37.49 37.75 37.38 37.72 3437886
2023-04-25 37.81 38.44 37.76 38.14 5638025
2023-04-26 37.86 38.15 37.72 37.49 5149768
2023-04-27 37.43 37.91 37.30 37.90 2595141
2023-04-28 37.84 38.09 37.75 37.96 3624773
2023-05-01 38.10 38.36 38.03 38.22 3886244
2023-05-02 38.19 38.50 37.88 38.45 3299812
2023-05-03 38.69 38.73 37.90 38.09 4643711
2023-05-04 38.07 38.20 37.50 37.62 4535297
2023-05-05 37.52 38.03 37.37 37.82 1972858
2023-05-08 37.63 38.05 37.53 37.74 2245760
2023-05-09 37.70 37.98 37.57 37.81 3642044
2023-05-10 37.84 37.93 36.50 36.75 7515409
2023-05-11 36.69 36.76 36.09 36.50 5770403
2023-05-12 36.52 36.80 36.52 36.75 2883661
2023-05-15 36.87 36.89 36.35 36.54 3382141
2023-05-16 36.45 36.63 36.05 36.44 5016261
2023-05-17 36.53 36.72 36.10 36.69 5371610
2023-05-18 36.51 36.51 35.63 35.80 4019545
2023-05-19 35.76 36.09 35.54 35.84 4016128
2023-05-22 35.90 35.90 35.10 35.39 4289435
2023-05-23 35.41 35.56 35.20 35.22 3746884
2023-05-24 35.22 35.31 34.78 35.06 3074920
2023-05-25 34.76 34.93 34.58 34.73 2675930
2023-05-26 34.62 34.91 34.34 34.84 4057506
2023-05-30 34.54 34.88 34.25 34.29 4498749
2023-05-31 34.43 34.99 34.41 34.87 11290956
2023-06-01 34.97 35.13 34.26 34.42 7989436
2023-06-02 34.33 35.24 34.28 35.13 5462427
2023-06-05 35.13 35.60 34.91 35.13 2622726
2023-06-06 35.06 35.12 34.08 34.32 3839425
2023-06-07 33.70 34.24 33.37 34.10 5293320
2023-06-08 34.20 34.48 34.01 34.46 2580069
2023-06-09 34.28 34.60 34.22 34.38 2757475
2023-06-12 34.39 34.47 33.85 34.32 2928328
2023-06-13 34.11 34.50 33.94 34.49 3125779
2023-06-14 34.61 35.10 34.44 34.95 5700303
2023-06-15 35.03 35.10 34.54 34.79 3463581
2023-06-16 34.90 35.06 34.52 34.64 4597427
2023-06-20 34.61 34.75 34.24 34.24 3276410
2023-06-21 34.26 34.61 34.03 34.39 2724612
2023-06-22 34.58 34.64 34.31 34.39 2272872
2023-06-23 34.53 34.66 34.05 34.09 4072902
2023-06-26 34.09 34.29 33.61 34.28 2921086
2023-06-27 34.36 34.50 34.16 34.24 2880819
2023-06-28 33.50 33.50 32.89 33.05 5320291
2023-06-29 32.76 33.36 32.68 33.31 4507383
2023-06-30 33.38 33.79 33.27 33.72 4048661
2023-07-03 33.61 34.38 33.56 34.09 2285376
2023-07-05 33.41 33.77 33.08 33.67 5132409
2023-07-06 33.59 33.71 33.36 33.43 4153140
2023-07-07 33.37 33.57 33.22 33.22 3403055
2023-07-10 33.21 33.38 32.87 32.91 3351911
2023-07-11 32.95 33.17 32.80 33.12 5445053
2023-07-12 33.16 33.21 32.83 32.98 4510672
2023-07-13 33.07 33.60 32.86 33.16 7099107
2023-07-14 33.04 33.07 32.18 32.90 7095152
2023-07-17 32.28 32.63 32.22 32.28 5514720
2023-07-18 32.33 32.61 32.05 32.19 5666450
2023-07-19 32.36 32.71 32.35 32.57 4215664
2023-07-20 32.69 33.14 32.49 33.10 3612675
2023-07-21 33.09 33.38 33.01 33.29 4175586
2023-07-24 33.35 33.48 33.16 33.26 3210407
2023-07-25 33.30 33.47 33.13 33.33 3595173
2023-07-26 33.27 33.55 33.14 33.17 4020118
2023-07-27 33.17 33.39 33.08 32.76 4415860
2023-07-28 32.99 33.14 32.80 33.03 3500927
2023-07-31 33.01 33.05 32.61 32.81 8494073
2023-08-01 32.91 32.99 32.40 32.57 3802162
2023-08-02 32.56 33.23 32.51 32.84 3078085
2023-08-03 32.73 32.84 32.49 32.51 3001678
2023-08-04 32.52 32.76 32.24 32.31 2588631
2023-08-07 32.37 32.51 32.09 32.10 2497974
2023-08-08 32.05 32.12 31.13 31.22 4747258
2023-08-09 31.15 31.51 31.07 31.28 3257232
2023-08-10 31.27 31.47 30.94 31.06 2817823
2023-08-11 31.18 31.29 30.99 31.28 2081803
2023-08-14 31.38 31.42 30.88 30.90 2941252
2023-08-15 30.80 30.89 30.27 30.29 4993122
2023-08-16 30.31 30.41 29.96 30.03 3885008
2023-08-17 30.07 30.16 29.85 29.95 3158245
2023-08-18 30.05 30.41 29.88 30.19 4514882
2023-08-21 30.09 30.12 29.48 29.79 4676809
2023-08-22 29.71 29.91 29.57 29.76 3445201
2023-08-23 29.76 29.98 29.56 29.61 2983928
2023-08-24 29.61 29.97 29.57 29.66 3471215
2023-08-25 29.87 30.16 29.65 30.02 3430893
2023-08-28 30.14 30.38 30.08 30.31 3825157
2023-08-29 30.49 30.58 30.04 30.28 3031471
2023-08-30 30.40 30.46 30.11 30.11 3251899
2023-08-31 30.23 30.31 29.84 29.88 4675351
2023-09-01 30.00 30.07 29.27 29.32 3392015
2023-09-05 29.25 29.56 29.06 29.15 3901890
2023-09-06 29.15 29.30 29.00 29.05 2926608
2023-09-07 29.18 29.34 28.80 28.88 4184486
2023-09-08 28.90 29.12 28.80 29.10 2943461
2023-09-11 29.04 29.20 28.89 29.04 3083865
2023-09-12 29.11 29.15 28.35 28.63 4845716
2023-09-13 28.65 28.73 28.35 28.57 3121870
2023-09-14 28.65 29.07 28.61 29.06 5216600
2023-09-15 29.00 29.33 28.89 28.94 6224686
2023-09-18 29.00 29.00 28.45 28.72 3700003
2023-09-19 28.76 28.86 28.60 28.69 3205891
2023-09-20 28.84 29.04 28.67 28.92 3036652
2023-09-21 28.90 29.31 28.81 29.03 3351700
2023-09-22 29.00 29.07 28.80 28.86 3210591
2023-09-25 28.66 28.72 28.27 28.29 3512588
2023-09-26 28.24 28.35 28.01 28.01 3287038
2023-09-27 28.02 28.07 27.36 27.54 3760190
2023-09-28 27.45 27.65 27.27 27.44 5091711
2023-09-29 27.57 27.63 27.30 27.42 3914929
2023-10-02 27.32 27.38 26.63 26.79 5582563
2023-10-03 26.64 26.78 26.37 26.53 5296255
2023-10-04 26.48 26.60 26.22 26.53 6855352
2023-10-05 25.79 27.05 25.76 26.00 8194896
2023-10-06 26.01 26.63 25.16 26.41 10868322
2023-10-09 26.42 27.64 26.42 27.59 11266197
2023-10-10 27.85 27.94 27.34 27.53 5730987
2023-10-11 27.68 27.80 27.18 27.36 5452338
2023-10-12 27.35 27.44 26.51 26.63 6275933
2023-10-13 26.79 27.72 26.79 27.57 6170896
2023-10-16 27.75 28.01 27.45 27.76 5209682
2023-10-17 27.70 27.95 27.55 27.68 3931869
2023-10-18 27.73 27.93 27.30 27.38 5581961
2023-10-19 27.33 27.55 27.13 27.15 4025918
2023-10-20 27.29 27.44 26.99 26.99 3506816
2023-10-23 26.96 27.18 26.62 26.69 3941834
2023-10-24 26.72 27.15 26.67 27.07 4366122
2023-10-25 27.07 27.78 27.02 27.75 7772723
2023-10-26 27.74 27.97 27.48 27.67 4479515
2023-10-27 27.54 27.70 27.09 27.19 3507406
2023-10-30 27.28 27.45 27.11 27.23 3753715
2023-10-31 27.37 27.49 27.21 27.01 4323275
2023-11-01 27.11 27.30 26.96 26.98 3763510
2023-11-02 27.10 27.70 27.07 27.67 3993655
2023-11-03 27.83 27.98 27.58 27.81 3559302
2023-11-06 27.70 27.75 27.41 27.43 3168325
2023-11-07 27.35 27.54 27.29 27.39 3071180
2023-11-08 27.42 27.79 27.35 27.75 5118908
2023-11-09 27.88 28.05 27.70 27.94 4980913
2023-11-10 27.97 28.10 27.65 27.81 3473233
2023-11-13 27.72 27.96 27.51 27.57 3026640
2023-11-14 27.73 28.16 27.69 28.02 3228572
2023-11-15 28.02 28.30 28.01 28.15 3018948
2023-11-16 28.14 28.28 28.01 28.08 3237192
2023-11-17 28.22 28.29 27.89 28.18 2802620
2023-11-20 28.01 28.20 27.77 28.10 3155388
2023-11-21 28.11 28.35 27.96 28.20 2673028
2023-11-22 28.36 28.47 28.17 28.33 3232407
2023-11-24 28.38 28.56 28.29 28.49 1286528
2023-11-27 28.46 28.55 28.13 28.19 3243233
2023-11-28 28.18 28.32 28.08 28.22 2934573
2023-11-29 28.11 28.22 27.96 28.02 3138665
2023-11-30 28.06 28.33 27.87 28.29 5176467
2023-12-01 28.32 28.39 28.11 28.36 3886128
2023-12-04 28.30 29.07 28.30 28.96 3760804
2023-12-05 29.04 29.06 28.75 28.76 3040248
2023-12-06 28.90 29.49 28.84 29.40 3925635
2023-12-07 29.49 29.95 29.22 29.79 4464736
2023-12-08 29.81 29.89 29.46 29.52 3289595
2023-12-11 29.23 29.62 29.14 29.46 3717539
2023-12-12 29.49 29.68 29.24 29.61 3152285
2023-12-13 29.62 30.54 29.57 30.44 6183231
2023-12-14 30.56 30.69 29.85 29.92 7334245
2023-12-15 29.80 29.88 29.24 29.33 6790272
2023-12-18 29.44 29.67 29.21 29.49 3664497
2023-12-19 29.51 29.64 29.26 29.40 4806425
2023-12-20 29.00 29.00 28.32 28.36 5739441
2023-12-21 28.45 28.54 28.19 28.47 3671230
2023-12-22 28.58 28.86 28.46 28.66 3015801
2023-12-26 28.54 28.68 28.41 28.55 3111253
2023-12-27 28.50 28.53 28.28 28.45 3821039
2023-12-28 28.39 28.64 28.37 28.57 3741967
2023-12-29 28.53 28.78 28.47 28.66 3823147
2024-01-02 28.59 29.68 28.59 29.53 5716413
2024-01-03 29.61 29.85 29.25 29.28 6529923
2024-01-04 29.81 29.83 28.19 28.72 11177730
2024-01-05 28.61 28.72 28.06 28.21 9344425
2024-01-08 28.18 28.78 28.09 28.73 7019569
2024-01-09 28.64 29.34 28.49 29.32 8157882
2024-01-10 29.16 29.35 28.82 29.23 6638344
2024-01-11 29.17 29.21 28.72 28.75 6039674
2024-01-12 28.89 29.05 28.80 28.95 3860220
2024-01-16 28.98 29.08 28.49 28.58 6872166
2024-01-17 28.45 29.15 28.41 28.91 4230371
2024-01-18 28.71 28.85 28.51 28.71 3485082
2024-01-19 28.73 28.85 28.30 28.62 4688745
2024-01-22 28.50 28.82 28.33 28.73 5679863
2024-01-23 28.90 29.52 28.85 29.41 4271778
2024-01-24 29.38 29.64 29.23 29.41 5364139
2024-01-25 29.59 29.83 29.28 29.68 4154869
2024-01-26 29.82 29.88 29.50 29.27 10474381
2024-01-29 29.35 29.37 29.16 29.20 4427410
2024-01-30 29.15 29.45 28.98 29.44 5497254
2024-01-31 29.45 29.61 29.07 29.15 4882620
2024-02-01 29.02 29.69 28.87 29.65 3648985
2024-02-02 29.66 29.89 29.18 29.46 3680659
2024-02-05 29.35 29.38 28.54 28.56 4476437
2024-02-06 28.49 28.90 28.35 28.62 4871882
2024-02-07 28.74 28.79 28.23 28.36 3819184
2024-02-08 28.31 28.45 28.00 28.10 4042149
2024-02-09 27.98 27.99 27.08 27.40 6069943
2024-02-12 27.35 27.85 27.27 27.78 3015290
2024-02-13 27.76 27.94 27.00 27.29 3780571
2024-02-14 27.17 27.27 26.62 26.73 4628884
2024-02-15 26.80 27.27 26.80 27.17 3777909
2024-02-16 27.07 27.31 26.88 27.21 3746428
2024-02-20 27.30 28.60 27.19 28.48 5821402
2024-02-21 28.50 28.69 28.21 28.41 3545430
2024-02-22 28.18 28.31 27.69 28.28 3379593
2024-02-23 28.22 28.51 28.07 28.30 2375523
2024-02-26 28.23 28.29 27.94 28.01 5351576
2024-02-27 28.09 28.37 27.81 27.97 3016079
2024-02-28 28.02 28.14 27.86 28.13 2691842
2024-02-29 28.27 28.33 27.91 28.08 6967623
2024-03-01 28.07 28.07 27.76 27.78 3662802
2024-03-04 27.69 27.81 27.46 27.70 4565161
2024-03-05 27.84 28.05 27.57 27.70 4347408
2024-03-06 27.91 28.18 27.79 27.95 3417063
2024-03-07 28.04 28.09 27.54 27.80 3266100
2024-03-08 27.83 28.23 27.72 28.13 3609988
2024-03-11 28.15 28.60 28.13 28.53 2404759
2024-03-12 28.53 28.68 28.31 28.44 2724601
2024-03-13 28.59 28.70 28.20 28.35 2722777
2024-03-14 28.18 28.31 27.77 27.90 4341443
2024-03-15 27.74 28.27 27.74 28.07 11697724
2024-03-18 28.05 28.24 27.97 28.22 4735403
2024-03-19 28.32 28.86 28.11 28.86 4900396
2024-03-20 29.10 29.38 28.70 28.84 5875924
2024-03-21 28.80 29.00 28.64 28.95 4767555
2024-03-22 29.00 29.11 28.89 28.99 4681213
2024-03-25 29.05 29.14 28.82 29.09 2865484
2024-03-26 29.12 29.27 28.91 28.91 4060627
2024-03-27 28.95 29.52 28.92 29.49 3848033
2024-03-28 29.63 29.76 29.50 29.64 4605043
2024-04-01 29.71 29.75 29.42 29.68 5404476
2024-04-02 29.79 29.90 29.53 29.55 5715933
2024-04-03 29.47 29.47 29.00 29.06 6181741
2024-04-04 31.08 31.39 30.11 30.64 12621821
2024-04-05 30.71 31.57 30.65 31.09 10132587
2024-04-08 31.14 31.49 31.07 31.28 6327848
2024-04-09 31.38 31.38 30.89 31.28 4320513
2024-04-10 31.14 31.25 30.52 30.60 5423830
2024-04-11 30.67 30.73 29.95 30.00 5352009
2024-04-12 30.02 30.02 29.27 29.31 3791112
2024-04-15 29.44 29.88 29.36 29.76 5658004
2024-04-16 29.88 30.07 29.59 30.01 5528358
2024-04-17 30.21 30.39 30.07 30.24 5147458
2024-04-18 30.35 30.41 29.85 30.36 3371583
2024-04-19 30.42 30.82 30.31 30.62 4850813
2024-04-22 30.70 31.16 30.68 31.10 4168258
2024-04-23 31.07 31.52 31.03 31.27 5357306
2024-04-24 30.95 31.71 30.85 31.57 6866601
2024-04-25 31.48 31.82 31.18 31.27 4277708
2024-04-26 31.27 31.50 31.06 30.73 3322417
2024-04-29 30.86 31.04 30.78 30.94 3625224
2024-04-30 30.91 31.04 30.70 30.78 6131454
2024-05-01 30.67 31.02 30.57 30.74 5616362
2024-05-02 30.80 31.10 30.71 30.85 3534752
2024-05-03 30.87 30.90 30.56 30.59 4112423
2024-05-06 30.61 30.71 30.09 30.19 4045845
2024-05-07 30.34 30.76 30.30 30.72 2764119
2024-05-08 30.76 30.94 30.68 30.83 4296354
2024-05-09 30.83 30.87 30.46 30.78 1960264
2024-05-10 30.80 31.19 30.76 31.13 2848718
2024-05-13 31.17 31.27 30.74 30.95 2713094
2024-05-14 31.02 31.16 30.87 31.00 2733381
2024-05-15 31.03 31.07 30.37 30.42 2882640
2024-05-16 30.52 31.05 30.45 30.99 2665106
2024-05-17 31.05 31.05 30.67 30.73 8246233
2024-05-20 30.70 30.87 30.58 30.71 2690510
2024-05-21 30.80 30.96 30.54 30.79 3108223
2024-05-22 30.61 30.78 30.35 30.76 3127927
2024-05-23 30.52 30.72 30.20 30.44 2276524
2024-05-24 30.47 30.59 30.21 30.28 2423694
2024-05-28 30.20 30.44 29.71 29.73 2831821
2024-05-29 29.56 29.62 29.15 29.22 3098123
2024-05-30 29.26 29.39 28.95 29.16 3899072
2024-05-31 29.15 29.89 29.12 29.88 6370791
2024-06-03 30.00 30.18 29.58 29.73 3125880
2024-06-04 29.68 30.08 29.53 30.00 3364529
2024-06-05 29.90 29.94 29.44 29.77 3538128
2024-06-06 29.73 29.81 29.36 29.54 2307632
2024-06-07 29.42 29.77 29.41 29.72 3590355
2024-06-10 29.65 29.70 28.87 29.29 6971074
2024-06-11 29.23 29.32 28.90 29.24 6146976
2024-06-12 29.24 29.27 28.62 28.72 3136945
2024-06-13 28.71 28.77 28.39 28.57 3597916
2024-06-14 28.50 28.85 28.29 28.34 3821521
2024-06-17 28.28 28.81 28.18 28.70 3961750
2024-06-18 28.55 28.77 28.44 28.67 4192084
2024-06-20 28.56 28.84 28.48 28.50 4144042
2024-06-21 28.67 29.08 28.53 28.82 6243027
2024-06-24 28.90 29.52 28.87 29.34 4154909
2024-06-25 29.28 29.52 29.07 29.07 3920246
2024-06-26 28.58 28.70 28.43 28.49 5625396
2024-06-27 28.54 28.59 28.17 28.34 4188033
2024-06-28 28.35 28.48 28.19 28.42 7264862
2024-07-01 28.60 28.88 28.30 28.30 5532716
2024-07-02 28.34 28.44 28.19 28.33 3658517
2024-07-03 28.35 28.40 28.08 28.13 2236545
2024-07-05 28.04 28.31 27.98 28.24 4825601
2024-07-08 28.50 28.67 28.31 28.40 4549540
2024-07-09 28.37 28.90 28.33 28.74 5227846
2024-07-10 28.80 29.02 28.69 28.81 5967055
2024-07-11 28.01 28.49 27.46 28.38 13584668
2024-07-12 28.35 28.63 28.22 28.35 5285538
2024-07-15 28.36 28.70 28.22 28.60 4524272
2024-07-16 28.60 29.05 28.50 28.99 3834415
2024-07-17 29.14 30.15 29.12 30.12 5186251
2024-07-18 29.97 30.66 29.83 30.09 3488975
2024-07-19 30.22 30.22 29.48 29.63 3385918
2024-07-22 29.64 29.75 29.41 29.66 2793934
2024-07-23 29.56 29.62 28.91 29.27 2887482
2024-07-24 29.30 29.91 29.15 29.86 3717547
2024-07-25 29.98 30.45 29.38 29.53 4406567
2024-07-26 29.50 29.98 29.44 29.94 3518765
2024-07-29 29.96 30.37 29.63 30.16 2706471
2024-07-30 29.98 30.55 29.96 30.38 3773975
2024-07-31 30.30 30.62 30.02 29.97 4645968
2024-08-01 30.02 30.36 29.70 30.25 3487688
2024-08-02 30.58 30.96 30.31 30.90 3767504
2024-08-05 30.85 31.37 29.88 30.01 4565855
2024-08-06 30.15 30.46 29.91 29.93 3181435
2024-08-07 29.99 30.41 29.75 29.78 3630134
2024-08-08 29.63 30.43 29.59 30.30 3058127
2024-08-09 30.22 30.27 29.87 30.15 2135989
2024-08-12 30.30 30.46 29.75 29.83 6488497
2024-08-13 29.96 30.53 29.93 30.36 4637053
2024-08-14 30.40 31.06 30.38 30.82 6505762
2024-08-15 30.80 30.92 30.06 30.17 6634971
2024-08-16 30.15 30.49 29.97 30.42 3694206
2024-08-19 30.49 31.22 30.48 31.09 3482096
2024-08-20 31.00 31.13 30.74 30.77 5456843
2024-08-21 30.85 31.00 30.61 30.74 4076021
2024-08-22 30.82 30.82 30.16 30.48 8340842
2024-08-23 30.66 30.74 30.46 30.63 5976300
2024-08-26 30.72 31.10 30.61 31.04 4631073
2024-08-27 31.11 31.31 30.88 31.27 4328762
2024-08-28 31.02 31.72 31.02 31.54 2998152
2024-08-29 31.58 31.73 30.94 31.04 2860442
2024-08-30 31.09 31.27 31.01 31.20 5061766
2024-09-03 31.30 32.27 31.24 31.92 5793967
2024-09-04 32.01 32.51 32.01 32.41 4664291
2024-09-05 32.57 32.81 32.39 32.53 4180791
2024-09-06 32.50 32.86 32.50 32.74 4177795
2024-09-09 32.74 33.02 32.40 32.83 4487157
2024-09-10 32.94 33.24 32.72 32.79 3422275
2024-09-11 32.64 32.86 31.22 31.47 9431879
2024-09-12 31.40 31.87 31.40 31.75 3827401
2024-09-13 31.72 32.07 31.63 32.05 4352301
2024-09-16 32.28 32.95 32.27 32.60 4280891
2024-09-17 32.58 32.95 32.48 32.56 3093823
2024-09-18 32.44 33.04 32.31 32.73 3520196
2024-09-19 32.74 32.74 32.21 32.39 3698078
2024-09-20 32.72 32.75 32.30 32.30 20169435
2024-09-23 32.20 32.40 32.09 32.31 4975258
2024-09-24 32.29 32.58 32.22 32.32 3514045
2024-09-25 32.38 32.59 32.10 32.29 2848751
2024-09-26 32.29 32.52 32.17 32.49 3002587
2024-09-27 32.56 32.83 32.43 32.47 2687980
2024-09-30 32.55 32.61 32.22 32.52 3776285
2024-10-01 32.68 32.90 32.40 32.72 5993371
2024-10-02 30.09 30.61 29.38 30.08 20128667
2024-10-03 29.91 29.98 29.25 29.35 8150781
2024-10-04 29.23 29.62 29.14 29.51 5341172
2024-10-07 29.61 29.76 29.05 29.10 4410978
2024-10-08 29.21 29.34 29.01 29.20 3568626
2024-10-09 29.26 29.51 29.15 29.31 4233862
2024-10-10 29.58 29.80 29.24 29.44 4119550
2024-10-11 29.57 29.66 29.29 29.37 2714547
2024-10-14 29.37 29.48 29.14 29.45 2587778
2024-10-15 29.58 30.11 29.46 29.58 4562472
2024-10-16 29.54 29.90 29.46 29.72 5139569
2024-10-17 29.87 30.47 29.77 30.31 6727430
2024-10-18 30.27 30.38 30.06 30.32 5561849
2024-10-21 30.35 30.36 29.37 29.51 5261751
2024-10-22 29.57 29.60 29.31 29.48 3713979
2024-10-23 29.38 29.54 29.24 29.45 2612266
2024-10-24 29.54 29.62 29.28 29.35 2695505
2024-10-25 29.45 29.51 29.28 29.43 2474903
2024-10-28 29.56 29.91 29.50 29.76 2426905
2024-10-29 29.59 29.86 29.42 29.43 3171723
2024-10-30 29.38 29.45 29.16 29.08 4141606
2024-10-31 29.15 29.36 28.93 28.94 3818088
2024-11-01 29.10 29.21 28.90 28.97 3411269
2024-11-04 28.97 29.14 28.76 28.77 3061758
2024-11-05 28.69 29.15 28.52 29.08 3403167
2024-11-06 29.43 29.46 28.83 28.90 5172750
2024-11-07 28.87 28.90 28.05 28.31 5644806
2024-11-08 28.32 28.57 28.07 28.44 2912183
2024-11-11 28.48 28.51 27.71 27.74 6425346
2024-11-12 27.94 27.99 27.47 27.68 6136928
2024-11-13 27.67 27.79 27.53 27.64 3318790
2024-11-14 27.59 27.95 27.43 27.45 5639397
2024-11-15 27.51 27.51 26.21 26.70 10674028
2024-11-18 26.86 27.03 26.56 26.61 5861379
2024-11-19 26.50 26.73 26.36 26.48 5088654
2024-11-20 26.50 27.16 26.44 27.12 6515595
2024-11-21 27.19 27.50 26.95 27.17 4379662
2024-11-22 27.34 27.52 27.19 27.42 4677170
2024-11-25 27.47 27.97 27.45 27.45 8288811
2024-11-26 27.54 27.75 27.39 27.49 5294392
2024-11-27 27.60 27.69 27.40 27.45 4042364
2024-11-29 27.38 27.75 27.33 27.55 4236925
2024-12-02 27.56 27.96 27.41 27.82 6903994
2024-12-03 27.82 28.06 27.68 27.71 4250762
2024-12-04 27.41 27.56 27.25 27.32 3365500
2024-12-05 27.35 28.69 27.28 27.82 4799411
2024-12-06 27.89 27.97 27.16 27.24 4987601
2024-12-09 27.33 28.05 27.21 27.74 6712220
2024-12-10 27.65 28.04 27.43 27.84 5023684
2024-12-11 27.90 28.07 27.59 27.73 4835265
2024-12-12 28.05 28.22 27.70 28.07 4739324
2024-12-13 28.05 28.21 27.79 28.20 3510709
2024-12-16 28.20 28.34 27.87 27.90 5301209
2024-12-17 27.42 27.97 27.39 27.88 6178562
2024-12-18 27.51 27.75 27.25 27.37 6706641
2024-12-19 26.95 27.20 26.35 26.81 8407713
2024-12-20 26.72 27.24 26.72 27.11 14579910
2024-12-23 27.00 27.55 26.92 27.53 4891126
2024-12-24 27.50 27.64 27.33 27.64 2123479
2024-12-26 27.48 27.80 27.41 27.55 3286531
2024-12-27 27.31 27.74 27.31 27.66 3515701
2024-12-30 27.60 27.67 27.31 27.54 4551540
2024-12-31 27.47 27.86 27.44 27.75 2627329
2025-01-02 27.82 28.10 27.79 27.89 605464

Explore More About CAG

Coins representing dividend payouts and trends

CAG Dividend History

Discover Conagra Brands 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

CAG Stock Split History

Discover Conagra Brands 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

CAG Historical Prices

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