CARR Historical Prices

Summary

Key Stock Metrics

53.33

(April 19, 2024)

52-Week Low

83.32

(October 15, 2024)

52-Week High

83.32

(October 15, 2024)

All-Time High

65.43

(March 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-04-03 13.75 17.00 13.38 16.92 66934307
2020-04-06 17.06 17.15 14.85 15.44 37137984
2020-04-07 15.20 15.80 14.55 15.25 23486014
2020-04-08 14.50 15.25 13.73 14.26 49372738
2020-04-09 14.00 15.50 13.90 14.78 34992602
2020-04-13 14.50 14.50 13.98 13.99 21497372
2020-04-14 14.00 14.20 13.78 13.87 22350019
2020-04-15 13.53 13.66 12.94 13.36 14990657
2020-04-16 13.15 13.25 12.26 12.89 21745223
2020-04-17 13.30 13.83 12.93 13.74 21336525
2020-04-20 13.50 14.74 13.48 14.45 20032206
2020-04-21 14.22 15.25 14.18 14.69 16235874
2020-04-22 14.95 15.16 14.22 14.79 12543284
2020-04-23 14.70 15.92 14.61 15.72 12226022
2020-04-24 15.60 16.67 15.29 16.25 17393081
2020-04-27 16.17 16.81 15.98 16.80 12186367
2020-04-28 16.88 17.75 16.61 17.00 12983838
2020-04-29 17.46 18.08 17.17 17.64 12523167
2020-04-30 17.22 17.84 16.99 17.71 19094126
2020-05-01 17.33 17.35 16.62 16.77 10727168
2020-05-04 16.15 16.52 15.69 16.40 9700413
2020-05-05 16.68 16.76 15.84 15.97 16297990
2020-05-06 16.00 16.37 15.43 16.29 10647189
2020-05-07 16.21 17.04 15.88 16.41 12454867
2020-05-08 17.04 18.40 16.94 18.36 18118197
2020-05-11 18.43 18.75 18.02 18.35 9574553
2020-05-12 18.39 18.40 17.69 17.80 7743238
2020-05-13 17.21 17.44 16.10 16.44 10676328
2020-05-14 16.02 16.72 15.72 16.55 7797202
2020-05-15 16.30 16.97 16.00 16.71 7353876
2020-05-18 17.30 17.72 17.29 17.55 6135186
2020-05-19 17.44 17.92 17.15 17.77 8338088
2020-05-20 18.16 19.05 18.04 18.73 11909997
2020-05-21 18.54 19.52 18.50 19.45 9711545
2020-05-22 19.47 19.86 18.95 19.05 5937330
2020-05-26 19.61 20.60 19.34 19.51 7305509
2020-05-27 19.57 20.13 19.43 19.99 8969859
2020-05-28 20.08 20.46 19.51 19.60 8510352
2020-05-29 18.96 20.98 18.88 20.47 32993095
2020-06-01 20.55 21.95 20.55 21.82 7695651
2020-06-02 21.69 21.83 20.91 21.36 8295556
2020-06-03 21.47 22.58 21.38 22.22 9636325
2020-06-04 22.03 23.12 22.03 22.68 6651949
2020-06-05 23.54 24.40 23.38 23.56 7843606
2020-06-08 23.63 24.38 23.31 24.37 8570449
2020-06-09 23.74 23.96 23.21 23.21 6850022
2020-06-10 22.31 23.15 22.04 22.20 10262085
2020-06-11 20.16 21.80 20.00 21.06 6834838
2020-06-12 22.00 22.31 21.02 21.54 5212911
2020-06-15 20.72 22.54 20.63 21.97 7736009
2020-06-16 22.96 22.98 21.93 22.07 7289942
2020-06-17 22.17 22.34 21.08 21.26 5737668
2020-06-18 21.00 21.89 21.00 21.25 3618895
2020-06-19 21.76 21.85 21.00 21.45 14451114
2020-06-22 21.52 22.83 21.31 22.74 5995454
2020-06-23 23.12 23.24 22.32 22.39 5961549
2020-06-24 22.10 22.66 21.45 21.74 6825611
2020-06-25 21.62 21.87 21.04 21.52 6140977
2020-06-26 21.52 21.74 20.59 20.97 21346853
2020-06-29 21.08 22.47 21.00 22.12 8086375
2020-06-30 21.81 22.41 21.41 22.22 7082551
2020-07-01 22.32 23.01 21.87 22.61 9181774
2020-07-02 22.99 23.22 22.57 22.91 5667438
2020-07-06 23.13 24.29 23.13 24.21 7145209
2020-07-07 23.76 24.18 23.72 24.01 4671917
2020-07-08 23.88 24.09 23.46 23.99 4692247
2020-07-09 24.00 24.22 23.76 23.91 5470333
2020-07-10 23.84 26.06 23.72 24.89 12262433
2020-07-13 25.14 25.21 23.26 24.28 8562411
2020-07-14 24.30 25.16 24.23 25.15 7218295
2020-07-15 25.58 26.57 25.54 26.45 5798664
2020-07-16 26.12 26.99 25.92 26.61 4863396
2020-07-17 26.89 26.90 26.33 26.48 3188714
2020-07-20 26.22 26.54 26.07 26.41 2442960
2020-07-21 26.29 26.80 26.16 26.57 4952871
2020-07-22 26.34 27.06 26.32 26.60 3503891
2020-07-23 26.66 27.63 26.52 27.35 6245396
2020-07-24 27.25 27.26 26.54 26.58 8293002
2020-07-27 26.50 26.78 26.08 26.25 5734900
2020-07-28 26.07 26.40 25.85 26.07 9895146
2020-07-29 26.11 27.72 26.11 27.18 12657532
2020-07-30 25.85 27.50 25.60 26.90 6742892
2020-07-31 26.85 27.36 26.63 27.24 9116275
2020-08-03 27.24 27.89 27.01 27.62 4116122
2020-08-04 27.40 27.87 27.16 27.77 4382155
2020-08-05 27.66 28.18 27.66 28.11 4182485
2020-08-06 28.02 28.54 27.94 28.27 3648738
2020-08-07 28.72 29.03 28.44 28.97 3477896
2020-08-10 29.02 29.57 28.91 29.46 3517161
2020-08-11 30.16 30.32 29.44 29.49 5113803
2020-08-12 29.87 30.19 29.62 29.79 3524094
2020-08-13 29.90 30.28 29.37 29.54 3643802
2020-08-14 29.71 30.05 29.28 29.52 5008277
2020-08-17 29.50 30.19 29.14 29.84 4588235
2020-08-18 29.72 30.05 29.37 29.46 3412906
2020-08-19 29.54 29.69 29.12 29.25 3864173
2020-08-20 29.02 29.41 28.75 29.01 3166926
2020-08-21 29.16 29.82 29.09 29.52 3112558
2020-08-24 29.76 30.44 29.74 30.38 3117252
2020-08-25 30.50 30.81 30.41 30.47 3233642
2020-08-26 30.51 31.24 30.41 31.03 3316640
2020-08-27 31.07 31.24 30.16 30.28 4144719
2020-08-28 30.38 30.48 29.96 30.30 3689968
2020-08-31 30.19 30.46 29.83 29.85 3572888
2020-09-01 29.66 30.36 29.17 30.30 2778774
2020-09-02 30.22 30.95 29.84 30.78 3445407
2020-09-03 30.50 30.69 28.96 29.33 5049410
2020-09-04 29.43 30.10 28.83 30.00 4277440
2020-09-08 29.35 30.25 29.20 29.57 4733302
2020-09-09 29.93 30.35 29.55 30.13 4782412
2020-09-10 29.90 30.01 28.58 29.14 9090334
2020-09-11 29.17 29.65 29.01 29.24 4547372
2020-09-14 29.40 29.44 28.83 29.15 4299415
2020-09-15 29.48 30.04 29.30 29.69 4052137
2020-09-16 30.16 30.54 29.53 30.25 4884372
2020-09-17 29.77 30.70 29.37 30.66 4735256
2020-09-18 30.50 31.20 30.50 30.79 8061045
2020-09-21 30.29 30.77 29.22 29.51 4517009
2020-09-22 29.51 30.33 29.49 30.26 4719689
2020-09-23 30.40 30.42 29.10 29.11 3349178
2020-09-24 29.12 29.97 28.79 29.88 4269280
2020-09-25 29.40 30.50 29.35 30.49 2845927
2020-09-28 30.75 31.56 30.43 30.74 7027922
2020-09-29 30.51 30.69 30.08 30.50 6878816
2020-09-30 30.61 31.24 30.35 30.54 5066696
2020-10-01 30.72 31.06 30.55 30.77 3730320
2020-10-02 30.34 31.52 30.26 31.23 2483070
2020-10-05 31.64 32.47 31.64 32.08 5088559
2020-10-06 32.34 32.39 31.45 31.51 2439404
2020-10-07 31.93 32.29 31.89 32.12 2209777
2020-10-08 32.31 32.47 31.63 31.95 2276389
2020-10-09 31.91 32.55 31.71 32.23 2700841
2020-10-12 32.59 33.16 32.20 33.00 3302947
2020-10-13 33.30 33.47 32.04 32.49 3534520
2020-10-14 32.68 33.05 32.43 32.51 3443610
2020-10-15 32.09 32.66 32.01 32.60 2692158
2020-10-16 32.92 33.27 32.42 32.76 3722984
2020-10-19 32.80 33.00 32.07 32.32 5529276
2020-10-20 32.45 33.80 32.35 33.23 3944829
2020-10-21 33.06 33.44 32.90 33.35 2910109
2020-10-22 33.15 34.13 33.15 33.89 3987732
2020-10-23 33.90 34.96 33.86 34.93 5072468
2020-10-26 34.45 34.45 33.27 33.71 5197125
2020-10-27 33.83 33.94 33.11 33.60 4032322
2020-10-28 32.93 33.76 32.76 33.22 6486263
2020-10-29 33.79 34.78 32.93 34.07 11949605
2020-10-30 33.97 34.88 33.00 33.39 6741249
2020-11-02 34.00 35.13 33.87 35.10 6313013
2020-11-03 35.45 37.01 35.43 36.95 6733107
2020-11-04 35.63 37.40 35.50 36.78 9039358
2020-11-05 37.51 38.30 37.38 38.20 5778078
2020-11-06 38.53 39.03 38.15 38.95 3442885
2020-11-09 40.74 41.30 38.68 38.80 7186429
2020-11-10 39.03 39.35 37.58 37.81 5588523
2020-11-11 38.49 38.73 37.89 38.06 4632968
2020-11-12 38.00 38.94 37.79 37.96 8193860
2020-11-13 38.23 38.61 38.14 38.29 5499475
2020-11-16 39.24 40.51 38.48 40.50 6135600
2020-11-17 41.45 41.48 39.86 40.36 6882735
2020-11-18 40.28 40.59 39.37 39.39 5997230
2020-11-19 39.00 39.28 38.51 39.13 8524821
2020-11-20 38.93 39.10 38.21 38.54 4338824
2020-11-23 39.00 39.14 38.40 38.77 6233671
2020-11-24 38.94 39.57 38.43 39.37 7022290
2020-11-25 39.06 39.24 38.52 38.61 4280315
2020-11-27 38.69 38.84 37.46 37.81 5923490
2020-11-30 37.75 38.48 37.41 38.07 21169224
2020-12-01 38.64 38.94 37.55 37.60 6597479
2020-12-02 37.19 37.28 36.56 36.83 5577968
2020-12-03 37.19 37.77 36.60 36.69 5411917
2020-12-04 37.27 37.97 37.06 37.70 5534849
2020-12-07 37.55 37.70 36.71 36.84 3825118
2020-12-08 36.64 37.57 36.61 37.30 4022753
2020-12-09 37.41 37.99 37.39 37.84 4134844
2020-12-10 37.67 38.47 37.27 37.54 4095720
2020-12-11 37.16 37.39 36.76 37.16 3101842
2020-12-14 37.50 37.55 36.52 36.62 6301241
2020-12-15 37.10 37.91 36.52 37.67 4832142
2020-12-16 37.73 38.02 37.34 38.00 3990554
2020-12-17 38.41 38.87 38.25 38.70 4095162
2020-12-18 38.75 38.86 37.61 38.79 9681692
2020-12-21 38.00 38.72 37.93 38.40 2835878
2020-12-22 38.29 38.52 37.86 38.03 3304103
2020-12-23 38.12 38.40 37.80 38.16 2367643
2020-12-24 37.91 38.24 37.85 37.89 1395144
2020-12-28 38.11 39.43 37.75 37.76 3209658
2020-12-29 38.00 38.18 36.68 37.17 3748688
2020-12-30 37.31 37.80 37.25 37.73 3051046
2020-12-31 37.62 37.81 36.92 37.72 2096732
2021-01-04 38.35 38.38 36.98 37.03 4584186
2021-01-05 37.00 38.18 36.80 37.94 3701498
2021-01-06 38.32 40.26 38.32 40.05 6211454
2021-01-07 40.41 41.19 40.00 41.09 7772223
2021-01-08 41.20 41.35 40.00 40.69 6964177
2021-01-11 39.88 41.84 39.85 41.57 3761517
2021-01-12 41.56 41.94 41.05 41.74 4436340
2021-01-13 41.42 41.89 40.83 41.38 3948552
2021-01-14 41.40 41.59 40.73 40.80 3748908
2021-01-15 40.60 40.60 39.57 40.38 4499829
2021-01-19 40.70 40.98 40.20 40.37 3383135
2021-01-20 40.41 40.41 39.69 40.04 4654903
2021-01-21 40.40 40.40 39.21 39.74 4647150
2021-01-22 39.20 40.11 39.10 39.51 2585104
2021-01-25 38.97 39.06 37.20 38.89 9176773
2021-01-26 38.89 39.05 37.30 37.32 4945114
2021-01-27 36.60 36.78 34.21 36.23 8138319
2021-01-28 36.81 38.45 36.42 38.20 8108550
2021-01-29 37.89 38.80 37.77 38.50 16346242
2021-02-01 39.20 39.45 38.55 38.66 4731688
2021-02-02 39.12 39.40 38.43 38.48 2902025
2021-02-03 38.30 38.66 37.96 38.15 2987916
2021-02-04 38.37 38.53 37.86 38.33 3439151
2021-02-05 38.00 39.99 38.00 39.15 4409334
2021-02-08 39.53 40.12 39.34 39.70 4548094
2021-02-09 37.10 38.28 36.95 37.25 12941198
2021-02-10 37.66 37.95 36.80 37.19 7926444
2021-02-11 37.30 37.48 36.63 37.20 11064819
2021-02-12 37.00 37.40 36.76 37.28 5471564
2021-02-16 37.46 37.53 36.78 37.41 4174587
2021-02-17 37.23 37.37 36.70 37.24 3844357
2021-02-18 37.09 37.23 36.36 36.65 3961798
2021-02-19 37.00 37.76 36.96 37.64 3225608
2021-02-22 37.41 37.87 37.27 37.30 3017762
2021-02-23 36.83 37.19 35.82 37.10 4340112
2021-02-24 36.86 37.51 36.70 37.45 5952430
2021-02-25 37.07 37.27 35.94 36.14 4449885
2021-02-26 36.39 37.00 36.02 36.53 5375098
2021-03-01 36.76 37.57 36.72 37.20 4157142
2021-03-02 37.40 37.42 36.68 37.14 4431910
2021-03-03 36.85 37.58 36.63 37.12 7100077
2021-03-04 36.95 37.21 35.06 35.52 6859234
2021-03-05 36.12 37.04 34.75 36.94 7046992
2021-03-08 36.79 37.79 36.30 37.06 4659765
2021-03-09 37.35 37.71 37.10 37.12 3643391
2021-03-10 37.61 39.10 37.48 38.78 6976499
2021-03-11 39.27 39.57 38.61 39.23 5156084
2021-03-12 39.00 39.62 38.92 39.59 2546242
2021-03-15 39.22 39.74 39.10 39.60 3636484
2021-03-16 39.62 39.65 38.31 38.57 5740761
2021-03-17 38.81 39.36 38.43 39.35 4065995
2021-03-18 39.40 41.60 39.40 41.00 10045731
2021-03-19 41.23 41.31 40.58 40.91 11066311
2021-03-22 40.62 41.69 39.85 41.41 10396927
2021-03-23 40.92 41.49 40.06 40.29 11248461
2021-03-24 40.50 41.23 40.13 40.14 8587416
2021-03-25 40.19 40.48 39.58 40.35 8092219
2021-03-26 40.82 41.14 39.83 41.09 5120315
2021-03-29 42.21 42.98 41.95 42.34 7698753
2021-03-30 42.07 42.92 41.79 42.36 3982153
2021-03-31 43.00 43.48 42.03 42.22 7297893
2021-04-01 42.23 42.40 41.86 42.02 4759914
2021-04-05 42.39 42.92 42.33 42.58 5731820
2021-04-06 42.64 43.30 42.30 42.81 6692623
2021-04-07 42.56 42.84 42.14 42.69 6117367
2021-04-08 42.58 43.00 42.05 42.53 5212614
2021-04-09 42.85 43.06 42.26 42.75 5578297
2021-04-12 42.80 43.01 42.48 42.60 5868569
2021-04-13 42.49 43.37 42.24 43.16 7778486
2021-04-14 43.13 43.78 43.06 43.13 4651180
2021-04-15 43.20 43.77 42.70 43.59 7090927
2021-04-16 43.88 44.28 43.44 43.88 5575712
2021-04-19 44.00 44.65 43.67 43.87 10654928
2021-04-20 43.58 43.67 42.01 42.52 6545477
2021-04-21 42.50 43.13 42.20 43.06 4288348
2021-04-22 43.24 43.71 42.85 43.09 6473450
2021-04-23 43.36 44.56 43.07 44.47 6615356
2021-04-26 44.82 45.16 44.02 44.10 4019568
2021-04-27 44.15 45.04 44.00 44.96 6740582
2021-04-28 44.94 45.32 44.47 44.49 6560162
2021-04-29 43.97 44.88 43.39 44.03 9151881
2021-04-30 43.68 43.85 42.99 43.58 7279160
2021-05-03 44.12 44.19 43.18 43.46 3928795
2021-05-04 43.16 43.36 42.78 43.13 9900917
2021-05-05 43.47 43.48 43.15 43.27 4347538
2021-05-06 43.34 44.19 43.16 44.16 6237891
2021-05-07 44.12 45.27 43.87 44.84 5266076
2021-05-10 44.89 45.65 44.89 45.41 5929785
2021-05-11 45.12 45.12 44.01 44.50 8457518
2021-05-12 44.24 44.44 42.39 42.43 7542372
2021-05-13 42.68 43.64 42.51 43.25 5084171
2021-05-14 43.61 44.08 43.45 43.64 4398188
2021-05-17 43.52 44.33 43.46 44.17 6998888
2021-05-18 44.28 44.48 43.54 43.66 6355805
2021-05-19 43.24 43.63 42.70 43.44 5250261
2021-05-20 43.56 44.07 43.21 43.89 4046097
2021-05-21 44.17 44.72 43.87 43.88 5536522
2021-05-24 44.08 44.68 43.93 44.38 5125572
2021-05-25 44.65 45.18 44.51 44.72 7026889
2021-05-26 44.78 45.03 44.53 44.72 6345017
2021-05-27 45.07 45.48 44.84 45.31 12343699
2021-05-28 45.70 46.13 45.41 45.93 4197379
2021-06-01 46.61 47.09 46.58 46.85 6199258
2021-06-02 46.76 46.94 45.91 46.05 5729658
2021-06-03 45.73 46.18 45.14 45.73 4230932
2021-06-04 45.95 46.05 45.76 45.89 4016926
2021-06-07 46.18 46.37 45.87 46.06 2982356
2021-06-08 46.20 46.46 45.79 46.36 3173983
2021-06-09 46.30 46.53 45.99 46.19 4567167
2021-06-10 46.41 46.63 45.78 45.86 5163925
2021-06-11 46.17 46.28 45.66 46.10 4065715
2021-06-14 46.10 46.29 45.76 46.21 3428034
2021-06-15 46.29 46.60 45.82 46.53 3962861
2021-06-16 46.73 47.13 46.48 46.91 6778614
2021-06-17 46.90 46.91 45.11 46.13 6200191
2021-06-18 45.43 45.86 45.02 45.05 7343632
2021-06-21 45.40 46.61 45.30 46.50 4158804
2021-06-22 46.60 46.70 46.01 45.99 4046288
2021-06-23 46.50 46.64 45.69 46.10 3100664
2021-06-24 46.25 46.39 45.95 46.22 3007270
2021-06-25 46.33 47.17 46.24 47.06 8003603
2021-06-28 47.06 47.94 46.68 47.88 6283767
2021-06-29 48.03 49.10 48.03 48.71 9447874
2021-06-30 48.46 48.99 48.25 48.60 4915903
2021-07-01 48.62 48.89 48.31 48.75 3466424
2021-07-02 48.80 48.90 48.44 48.52 2702935
2021-07-06 48.61 48.63 47.62 48.17 4026448
2021-07-07 48.20 49.06 48.02 48.83 4355872
2021-07-08 47.81 48.42 47.53 48.05 3482366
2021-07-09 48.55 48.87 48.21 48.27 3932644
2021-07-12 48.50 49.27 47.98 49.21 7450358
2021-07-13 49.09 49.62 49.02 49.23 5600297
2021-07-14 49.40 49.72 48.90 49.00 3919789
2021-07-15 48.73 49.68 48.51 49.56 3872708
2021-07-16 49.56 49.81 49.00 49.08 3331415
2021-07-19 48.31 48.50 47.65 48.25 3722844
2021-07-20 48.48 50.07 48.32 49.90 5358783
2021-07-21 50.02 50.59 49.94 50.45 3963398
2021-07-22 50.50 51.02 50.23 50.81 6025475
2021-07-23 50.96 51.96 50.94 51.90 4494495
2021-07-26 51.80 52.09 51.26 51.51 2856157
2021-07-27 51.50 52.41 51.24 51.96 4072203
2021-07-28 51.87 52.30 51.53 51.57 5156186
2021-07-29 53.08 54.08 52.18 53.94 6166634
2021-07-30 54.22 55.51 53.96 55.25 6507033
2021-08-02 55.30 56.03 54.48 54.61 4010877
2021-08-03 54.99 57.25 54.98 57.18 4993967
2021-08-04 56.60 57.90 56.54 57.04 4619183
2021-08-05 57.36 57.54 55.91 56.32 4508648
2021-08-06 56.52 56.82 55.86 56.38 4686239
2021-08-09 56.10 56.53 55.96 56.24 2424015
2021-08-10 56.40 57.50 56.26 56.61 3763289
2021-08-11 56.78 57.03 56.08 56.89 3039216
2021-08-12 56.34 56.57 55.67 55.98 3510490
2021-08-13 55.94 56.25 55.74 56.15 2316476
2021-08-16 55.99 56.83 55.62 56.60 2087813
2021-08-17 55.95 56.14 54.37 55.15 3597146
2021-08-18 55.15 55.99 55.04 55.17 2632592
2021-08-19 54.30 55.98 54.23 55.25 4225322
2021-08-20 55.47 55.60 54.71 55.37 2621257
2021-08-23 55.86 56.17 55.35 55.88 3493297
2021-08-24 55.78 56.69 55.74 56.61 2546535
2021-08-25 56.46 58.04 56.43 57.74 3900210
2021-08-26 57.65 57.98 57.16 57.38 3600984
2021-08-27 57.61 58.42 57.61 58.32 3722637
2021-08-30 58.52 58.89 58.02 58.03 3709282
2021-08-31 58.00 58.01 56.94 57.60 4837952
2021-09-01 57.90 57.97 56.74 57.89 3007601
2021-09-02 58.15 58.29 57.47 57.92 3333261
2021-09-03 57.68 57.86 57.25 57.41 3048724
2021-09-07 56.32 56.99 56.09 56.22 4746760
2021-09-08 56.08 56.95 55.79 56.66 2650779
2021-09-09 56.81 57.40 56.41 56.73 2202036
2021-09-10 57.16 57.23 56.40 56.43 2345263
2021-09-13 56.94 57.08 55.18 55.74 4235721
2021-09-14 56.00 56.04 54.59 54.98 6194136
2021-09-15 55.06 55.90 54.83 55.76 3148948
2021-09-16 55.67 55.86 54.69 55.07 6828177
2021-09-17 54.77 55.08 54.57 55.00 15945649
2021-09-20 53.95 54.60 53.06 53.82 6439821
2021-09-21 54.11 54.16 51.67 51.69 8805591
2021-09-22 52.17 53.12 52.09 52.59 7154311
2021-09-23 52.98 54.18 52.98 53.49 4273829
2021-09-24 52.89 53.46 52.81 53.12 2135732
2021-09-27 53.09 53.14 52.28 52.37 2297858
2021-09-28 51.77 52.18 51.31 51.96 5489763
2021-09-29 52.27 53.07 52.20 52.85 4735314
2021-09-30 53.14 53.68 51.73 51.76 7038072
2021-10-01 51.86 52.75 51.13 52.46 3618634
2021-10-04 52.06 52.52 51.56 52.33 3638255
2021-10-05 52.62 53.43 52.29 52.82 3524739
2021-10-06 52.13 52.71 51.61 52.61 2767493
2021-10-07 53.24 53.98 53.24 53.35 2225356
2021-10-08 52.94 53.21 51.46 51.50 3108590
2021-10-11 51.36 51.95 51.10 51.25 2566913
2021-10-12 51.29 51.44 50.08 50.30 6017869
2021-10-13 50.67 50.97 49.93 50.73 4475280
2021-10-14 51.37 53.05 51.29 53.01 5567725
2021-10-15 53.57 53.92 53.06 53.43 3602358
2021-10-18 52.98 54.02 52.91 53.98 2449798
2021-10-19 54.40 54.49 53.39 53.97 3360647
2021-10-20 54.22 54.58 53.72 54.02 3884148
2021-10-21 53.79 54.34 53.53 54.32 2398026
2021-10-22 54.77 55.10 54.39 54.66 3510662
2021-10-25 54.12 55.34 53.35 54.60 3312935
2021-10-26 54.70 54.88 53.68 53.73 2314726
2021-10-27 53.66 54.30 53.09 53.04 2673509
2021-10-28 53.21 54.51 52.63 54.42 3441327
2021-10-29 53.56 54.08 52.04 52.23 3955829
2021-11-01 52.35 52.67 51.86 52.17 2945934
2021-11-02 52.49 53.03 51.87 52.40 4231095
2021-11-03 51.95 52.50 51.18 51.97 3105808
2021-11-04 51.92 53.02 51.92 52.97 2486385
2021-11-05 53.21 53.45 52.42 52.79 2466571
2021-11-08 52.98 53.42 52.37 53.34 2144845
2021-11-09 53.57 54.86 53.50 54.81 3504331
2021-11-10 54.94 55.06 54.41 54.63 2901808
2021-11-11 54.79 54.88 53.91 54.50 2315370
2021-11-12 54.90 56.16 54.68 56.12 2842573
2021-11-15 56.06 56.33 55.50 55.70 2956846
2021-11-16 55.52 56.63 55.50 56.26 3179934
2021-11-17 56.50 56.54 55.92 56.12 2507506
2021-11-18 56.55 57.06 56.20 57.02 3627090
2021-11-19 56.97 57.97 56.93 57.15 5009656
2021-11-22 57.37 57.60 56.40 56.41 4718592
2021-11-23 56.30 56.61 54.52 54.87 5108927
2021-11-24 54.58 55.83 54.35 55.69 3618760
2021-11-26 54.82 55.66 54.62 55.38 2927632
2021-11-29 56.16 56.20 55.02 55.98 3250382
2021-11-30 55.87 56.04 53.66 54.12 10100086
2021-12-01 54.79 55.90 53.55 53.60 4355478
2021-12-02 53.95 55.70 53.95 55.52 2869070
2021-12-03 55.86 56.18 54.97 56.12 3031236
2021-12-06 56.37 56.51 55.65 55.85 3194549
2021-12-07 56.14 57.69 55.77 56.64 3700188
2021-12-08 56.60 56.68 55.97 56.44 2563223
2021-12-09 56.72 57.03 55.92 55.99 2174683
2021-12-10 55.06 55.84 54.55 55.51 2535978
2021-12-13 55.82 56.04 54.89 54.93 4287727
2021-12-14 54.16 54.78 52.90 53.55 3663453
2021-12-15 53.64 53.67 52.09 53.55 5989777
2021-12-16 54.02 54.67 53.34 53.87 3802565
2021-12-17 53.55 53.69 51.98 52.26 7534514
2021-12-20 51.90 52.04 50.36 50.91 3492172
2021-12-21 51.51 52.16 51.16 51.98 2162006
2021-12-22 51.87 52.65 51.65 52.52 2282880
2021-12-23 52.54 53.19 52.51 52.82 1938256
2021-12-27 53.28 53.59 52.93 53.53 1698874
2021-12-28 53.45 53.77 53.24 53.48 2485805
2021-12-29 53.44 53.87 53.14 53.74 3183203
2021-12-30 53.83 54.25 53.50 53.55 1426280
2021-12-31 53.54 54.56 53.36 54.24 2228867
2022-01-03 53.15 53.60 52.22 52.52 4505326
2022-01-04 54.24 54.64 53.21 53.82 5460354
2022-01-05 53.60 54.42 52.31 52.37 3484360
2022-01-06 52.45 53.51 52.45 53.50 3089801
2022-01-07 53.33 53.83 51.83 51.84 4117044
2022-01-10 51.23 52.50 50.34 52.32 3902259
2022-01-11 52.52 52.71 51.89 52.54 2715279
2022-01-12 53.19 53.41 52.46 53.00 2308259
2022-01-13 53.00 53.32 52.07 52.20 2669074
2022-01-14 51.48 51.48 50.16 51.10 3246689
2022-01-18 50.20 50.37 49.21 49.65 4107466
2022-01-19 49.86 50.29 48.73 48.79 3717254
2022-01-20 49.19 50.19 48.00 48.03 3871640
2022-01-21 48.26 48.86 47.48 47.80 3876039
2022-01-24 45.61 47.81 45.31 47.66 8927377
2022-01-25 47.06 47.56 46.11 47.21 4603501
2022-01-26 47.82 48.31 46.08 46.67 4684444
2022-01-27 46.98 47.51 45.94 46.09 4483553
2022-01-28 46.20 46.71 45.47 46.45 10734825
2022-01-31 46.44 47.74 46.28 47.68 8647704
2022-02-01 48.00 48.07 46.38 47.05 4645566
2022-02-02 47.25 48.15 47.19 47.51 5972776
2022-02-03 46.81 47.34 46.17 46.24 6651761
2022-02-04 45.97 46.48 44.84 45.84 6896940
2022-02-07 45.65 46.12 45.35 45.72 7355309
2022-02-08 45.54 46.95 45.25 46.06 7924984
2022-02-09 46.98 48.08 46.84 47.98 6087372
2022-02-10 47.22 48.19 46.76 47.15 5086196
2022-02-11 47.04 47.22 44.99 45.50 5862941
2022-02-14 45.52 45.78 44.29 44.79 6410360
2022-02-15 45.56 45.86 45.34 45.75 4648525
2022-02-16 45.46 45.91 45.00 45.65 4210051
2022-02-17 45.16 45.50 44.46 44.58 4202385
2022-02-18 44.74 44.88 43.96 44.08 4938700
2022-02-22 43.99 45.65 43.71 45.29 7327451
2022-02-23 45.76 45.79 43.75 43.84 4994555
2022-02-24 42.75 44.82 42.45 44.71 5037262
2022-02-25 44.69 45.46 44.13 45.23 4237752
2022-02-28 44.46 45.10 44.23 44.88 4992655
2022-03-01 45.16 45.16 43.48 43.72 6459854
2022-03-02 44.14 45.18 44.04 44.91 7515161
2022-03-03 45.38 45.91 44.98 45.88 6534951
2022-03-04 45.19 45.64 44.33 45.00 9255608
2022-03-07 45.00 45.05 43.47 43.52 7210754
2022-03-08 43.40 44.42 42.85 43.58 6755908
2022-03-09 44.44 45.14 44.14 44.59 4528951
2022-03-10 43.93 44.18 43.56 43.81 3615810
2022-03-11 44.28 44.32 43.19 43.22 3770869
2022-03-14 43.55 44.10 42.84 42.91 6058784
2022-03-15 43.50 45.33 43.42 45.20 5998280
2022-03-16 45.56 47.10 45.52 46.88 5944326
2022-03-17 46.21 47.12 46.15 47.12 3766451
2022-03-18 47.16 47.83 46.64 47.78 6620014
2022-03-21 47.28 47.93 46.98 47.48 3468012
2022-03-22 47.59 47.94 47.02 47.49 3375967
2022-03-23 46.86 47.29 46.45 46.52 2633696
2022-03-24 46.69 46.73 46.03 46.17 2676535
2022-03-25 46.19 46.44 45.54 46.39 3623972
2022-03-28 46.44 46.91 46.00 46.89 2417161
2022-03-29 47.73 48.48 47.18 48.08 3024352
2022-03-30 47.88 48.22 47.36 47.57 2737407
2022-03-31 47.29 47.53 45.83 45.87 4390182
2022-04-01 46.30 46.41 45.65 46.04 2540837
2022-04-04 45.51 45.72 44.68 45.25 4753932
2022-04-05 45.04 45.18 44.34 44.54 3144306
2022-04-06 43.97 44.04 43.31 43.88 4214084
2022-04-07 43.33 44.01 43.08 43.69 4199623
2022-04-08 43.84 44.41 43.16 43.38 3311727
2022-04-11 42.81 43.26 42.31 42.44 4398993
2022-04-12 42.66 43.20 41.52 41.78 4808427
2022-04-13 41.80 42.60 41.65 42.11 3202493
2022-04-14 42.12 42.33 41.27 41.28 2618297
2022-04-18 41.33 41.78 40.96 41.29 3323004
2022-04-19 41.45 42.55 41.35 42.50 4335865
2022-04-20 42.86 43.74 42.86 43.45 3667426
2022-04-21 43.87 44.68 42.57 42.82 3841022
2022-04-22 42.46 42.55 41.61 41.67 4065612
2022-04-25 41.40 42.02 40.78 41.96 3253952
2022-04-26 41.60 41.78 39.93 40.05 5154979
2022-04-27 40.09 40.93 40.00 40.11 4349490
2022-04-28 36.28 39.66 36.23 39.41 15034767
2022-04-29 39.56 39.59 38.10 38.27 8408200
2022-05-02 38.54 39.04 37.63 38.60 7172221
2022-05-03 38.61 38.78 38.04 38.38 9902701
2022-05-04 38.49 39.58 37.31 39.41 7947263
2022-05-05 38.96 39.43 37.57 37.96 5054087
2022-05-06 37.78 38.00 37.07 37.78 4821051
2022-05-09 37.22 38.79 37.02 38.13 6091680
2022-05-10 38.61 38.90 37.22 38.09 5792785
2022-05-11 38.07 38.76 37.53 37.59 4809816
2022-05-12 37.51 39.14 37.28 39.10 7032962
2022-05-13 39.59 40.43 39.59 40.19 5070704
2022-05-16 39.93 40.28 39.26 39.86 5684813
2022-05-17 40.62 40.73 39.32 40.18 6868850
2022-05-18 38.75 39.48 37.20 37.36 7059554
2022-05-19 37.10 38.01 36.91 37.41 4142417
2022-05-20 37.96 38.23 36.98 37.96 5539622
2022-05-23 38.52 38.58 37.66 38.27 3170238
2022-05-24 38.05 38.25 37.00 37.94 3252883
2022-05-25 37.68 38.47 37.57 38.29 3608428
2022-05-26 38.70 39.47 38.70 39.33 3907959
2022-05-27 39.76 40.37 39.75 40.23 3359761
2022-05-31 39.78 39.99 38.80 39.31 14520532
2022-06-01 39.27 39.41 38.51 38.94 2855754
2022-06-02 39.26 40.10 39.01 40.08 3231794
2022-06-03 39.65 39.90 39.45 39.59 3212626
2022-06-06 39.77 40.15 39.54 39.57 2514977
2022-06-07 39.24 40.01 39.14 39.99 2806247
2022-06-08 39.75 39.82 39.16 39.39 2830045
2022-06-09 39.19 39.60 38.84 38.85 2070512
2022-06-10 38.27 38.27 37.02 37.34 3462738
2022-06-13 36.42 37.06 36.05 36.49 4587326
2022-06-14 36.41 36.83 35.77 35.94 3892523
2022-06-15 36.33 37.18 35.90 36.77 4040303
2022-06-16 35.87 35.99 34.36 34.58 4515248
2022-06-17 34.65 35.18 34.24 34.41 10802456
2022-06-21 34.73 35.16 34.34 34.86 4685436
2022-06-22 34.37 35.08 34.12 34.78 6304783
2022-06-23 34.67 34.98 34.47 34.82 6798321
2022-06-24 35.16 36.40 34.97 36.30 15472996
2022-06-27 36.35 36.53 35.58 36.11 3897677
2022-06-28 36.23 36.98 35.91 35.99 5341328
2022-06-29 35.92 35.97 35.30 35.79 5743219
2022-06-30 35.52 36.35 35.32 35.66 6442340
2022-07-01 35.77 36.26 35.38 36.00 4214367
2022-07-05 35.41 36.09 35.01 36.07 4414412
2022-07-06 36.30 36.41 35.77 36.18 3850706
2022-07-07 36.26 36.44 35.80 36.40 3673636
2022-07-08 36.41 36.51 35.94 36.07 3346821
2022-07-11 35.91 36.83 35.71 36.53 4201198
2022-07-12 36.54 37.19 35.93 36.13 3343040
2022-07-13 35.52 35.98 35.20 35.73 2347700
2022-07-14 35.00 35.69 34.69 35.61 3508512
2022-07-15 36.12 36.25 35.57 36.00 3423967
2022-07-18 36.10 36.33 35.39 35.55 2593633
2022-07-19 36.00 37.30 35.93 37.17 2676059
2022-07-20 37.15 37.53 36.97 37.39 2579715
2022-07-21 37.40 38.32 37.22 38.27 2799782
2022-07-22 38.40 38.64 38.07 38.50 4294248
2022-07-25 38.37 38.61 37.95 38.23 4092757
2022-07-26 37.90 38.26 37.17 38.09 5430694
2022-07-27 38.32 39.66 38.03 39.54 5451503
2022-07-28 39.90 40.06 38.16 39.48 6629801
2022-07-29 39.73 40.63 39.27 40.53 4777471
2022-08-01 40.15 41.04 40.15 40.57 3997186
2022-08-02 40.41 41.14 40.21 40.41 6508772
2022-08-03 40.51 40.87 39.90 40.76 4707638
2022-08-04 40.80 41.90 40.79 41.81 5381700
2022-08-05 41.55 41.93 41.28 41.88 5574100
2022-08-08 42.23 42.67 41.91 41.94 4136416
2022-08-09 41.66 41.90 41.48 41.76 4719045
2022-08-10 42.64 43.19 42.53 42.86 3437672
2022-08-11 43.06 43.91 43.02 43.05 4107150
2022-08-12 43.26 44.00 43.05 43.97 3566681
2022-08-15 43.76 44.51 43.52 44.41 3302905
2022-08-16 44.06 44.60 43.96 44.39 2430489
2022-08-17 43.86 44.46 43.78 44.13 2406251
2022-08-18 44.23 44.41 43.99 44.30 2071526
2022-08-19 44.00 44.08 42.33 42.48 6053793
2022-08-22 41.89 41.93 41.40 41.62 5642742
2022-08-23 41.62 41.86 41.19 41.46 4899596
2022-08-24 41.45 41.77 41.33 41.66 3066426
2022-08-25 42.00 42.26 41.60 41.99 3447192
2022-08-26 42.17 42.24 40.20 40.24 2669406
2022-08-29 39.84 40.28 39.73 39.74 3837668
2022-08-30 39.81 40.09 39.22 39.31 6094114
2022-08-31 39.57 39.61 38.96 39.12 7306677
2022-09-01 39.03 39.82 38.97 39.79 7003681
2022-09-02 40.70 40.79 39.36 39.58 3601722
2022-09-06 39.74 40.31 39.17 40.30 4183672
2022-09-07 40.43 41.53 40.35 41.50 3202579
2022-09-08 41.14 42.16 41.05 42.12 3962338
2022-09-09 42.27 42.66 41.93 42.17 3459289
2022-09-12 42.48 42.76 41.96 42.29 3346015
2022-09-13 41.22 41.79 40.81 40.88 3458091
2022-09-14 40.82 40.92 39.76 40.18 4451920
2022-09-15 40.00 40.66 39.88 40.40 3857715
2022-09-16 40.07 40.07 38.11 38.44 7570648
2022-09-19 38.14 38.89 38.03 38.82 3622451
2022-09-20 38.49 38.59 37.25 37.81 4278035
2022-09-21 38.06 38.71 37.46 37.51 3828520
2022-09-22 37.25 37.38 36.19 36.20 3430624
2022-09-23 35.95 36.39 35.63 36.11 3597216
2022-09-26 35.87 36.18 34.95 35.28 3284543
2022-09-27 35.72 35.78 35.01 35.55 4334805
2022-09-28 35.59 37.19 35.48 36.90 4526301
2022-09-29 36.48 36.60 35.35 35.62 4349989
2022-09-30 35.74 36.36 35.46 35.56 4559192
2022-10-03 35.93 37.22 35.70 36.81 3184503
2022-10-04 37.45 38.63 37.39 38.58 3973665
2022-10-05 37.92 38.53 37.69 38.20 2823628
2022-10-06 37.99 38.21 36.98 37.21 5592116
2022-10-07 36.70 36.96 35.02 35.33 9001821
2022-10-10 35.65 36.05 35.38 35.60 4794943
2022-10-11 35.45 35.95 34.97 35.15 5111909
2022-10-12 35.19 35.39 34.77 34.88 4065387
2022-10-13 33.89 35.14 33.10 34.85 7759243
2022-10-14 35.10 35.81 34.34 34.57 8520463
2022-10-17 35.52 35.99 34.92 35.55 8497385
2022-10-18 36.49 36.81 35.85 36.32 4229464
2022-10-19 35.82 35.89 34.57 34.89 4584940
2022-10-20 34.89 35.26 33.93 34.06 4300214
2022-10-21 34.20 35.35 33.96 35.19 4411167
2022-10-24 35.48 36.07 35.21 35.85 3761466
2022-10-25 35.78 37.33 35.78 37.29 5141722
2022-10-26 37.37 37.93 37.08 36.99 4953013
2022-10-27 38.05 38.59 37.53 37.88 7529894
2022-10-28 37.62 39.98 37.44 39.95 5534129
2022-10-31 39.51 39.99 39.43 39.76 5508166
2022-11-01 40.32 40.45 39.41 39.71 5129135
2022-11-02 39.73 40.96 39.10 39.12 5876877
2022-11-03 38.09 39.76 37.94 39.37 4270609
2022-11-04 40.22 40.37 39.44 40.28 3400594
2022-11-07 40.41 41.12 40.12 41.04 3730340
2022-11-08 41.19 41.89 40.91 41.41 3359846
2022-11-09 41.06 41.36 40.28 40.34 2803182
2022-11-10 42.33 43.73 42.20 43.48 5863489
2022-11-11 43.40 44.75 43.20 44.44 4760252
2022-11-14 44.01 44.43 43.59 43.61 3731598
2022-11-15 44.52 44.89 43.85 44.35 3127794
2022-11-16 44.35 44.50 43.54 43.86 2936201
2022-11-17 43.24 43.32 42.13 43.04 3077835
2022-11-18 43.93 44.22 43.36 43.92 4272742
2022-11-21 43.88 44.05 43.60 43.89 2477087
2022-11-22 44.25 44.30 43.75 44.04 3125525
2022-11-23 44.11 44.63 43.81 44.16 2606673
2022-11-25 44.20 44.41 44.10 44.21 986255
2022-11-28 43.85 44.20 43.14 43.31 2371097
2022-11-29 43.17 43.73 43.08 43.52 3259907
2022-11-30 43.37 44.39 42.15 44.32 8731293
2022-12-01 44.82 45.22 44.40 44.93 4361501
2022-12-02 44.14 45.00 43.92 44.68 3857089
2022-12-05 43.97 44.05 43.20 43.76 3726172
2022-12-06 43.85 43.95 42.49 43.02 2505205
2022-12-07 43.05 43.61 42.75 43.08 3973987
2022-12-08 43.24 43.76 43.12 43.47 2524165
2022-12-09 43.36 43.60 42.95 43.02 3065243
2022-12-12 42.61 43.31 42.39 43.26 3593703
2022-12-13 44.72 45.00 43.80 44.32 6015568
2022-12-14 44.59 44.62 43.35 43.80 4044981
2022-12-15 43.14 43.29 42.07 42.46 4416799
2022-12-16 41.96 42.20 41.52 41.75 5812704
2022-12-19 41.84 42.13 41.18 41.50 3217514
2022-12-20 41.36 41.64 41.24 41.19 2909387
2022-12-21 41.73 42.22 41.56 42.09 2578759
2022-12-22 41.54 42.02 41.03 41.68 2885235
2022-12-23 41.53 41.82 41.28 41.79 1875057
2022-12-27 41.68 42.41 41.61 41.87 2228925
2022-12-28 41.84 42.03 40.94 40.96 2107104
2022-12-29 41.40 41.99 41.09 41.85 1966262
2022-12-30 41.42 41.69 40.83 41.25 2248776
2023-01-03 41.94 42.09 41.15 41.61 2866079
2023-01-04 42.37 42.58 41.74 42.03 3491944
2023-01-05 41.51 42.08 41.12 41.53 3890980
2023-01-06 41.87 43.35 41.73 43.13 2726786
2023-01-09 43.31 44.21 42.98 43.50 3384865
2023-01-10 43.75 44.09 43.18 44.00 3421035
2023-01-11 44.40 45.25 44.27 45.19 5300497
2023-01-12 45.50 45.67 44.92 45.25 3275774
2023-01-13 45.04 46.06 45.01 45.87 2826955
2023-01-17 45.91 46.14 45.31 45.43 3619916
2023-01-18 45.65 45.66 43.39 43.52 5291456
2023-01-19 43.14 43.14 41.89 41.91 4846734
2023-01-20 42.00 42.65 41.77 42.57 5217491
2023-01-23 42.59 43.29 42.43 43.28 3633120
2023-01-24 43.33 44.03 42.86 43.70 4191615
2023-01-25 43.19 43.61 42.80 43.51 2911703
2023-01-26 43.79 44.00 43.17 43.65 2460148
2023-01-27 43.49 43.99 43.38 43.62 1868924
2023-01-30 43.38 43.99 43.38 43.58 2620898
2023-01-31 44.20 45.61 44.04 45.53 4687693
2023-02-01 45.16 46.57 44.63 46.14 5878919
2023-02-02 46.74 47.49 46.55 47.13 3979200
2023-02-03 46.54 47.41 46.36 46.89 3448375
2023-02-06 46.29 46.74 45.92 46.15 4829560
2023-02-07 43.74 44.66 43.55 44.39 8139910
2023-02-08 44.74 45.35 44.32 45.06 5003746
2023-02-09 45.45 46.02 44.87 44.92 3883964
2023-02-10 44.67 45.02 44.42 44.83 3360462
2023-02-13 44.93 45.64 44.80 45.44 3192999
2023-02-14 45.21 45.60 44.78 45.13 3001154
2023-02-15 44.65 45.50 44.61 45.48 2492198
2023-02-16 44.59 45.63 44.47 45.23 3865854
2023-02-17 45.06 45.28 44.57 45.22 2520934
2023-02-21 44.74 44.88 43.66 43.83 4145959
2023-02-22 44.06 44.25 43.40 43.60 4776695
2023-02-23 43.92 44.58 43.74 44.45 5376569
2023-02-24 43.82 44.46 43.60 44.25 3080501
2023-02-27 44.75 45.11 44.55 44.96 3543270
2023-02-28 44.85 45.66 44.81 45.03 8580590
2023-03-01 44.89 45.67 44.85 45.59 5315624
2023-03-02 45.24 46.20 45.17 46.09 4663012
2023-03-03 46.45 47.92 46.32 47.79 5822709
2023-03-06 47.79 48.68 47.54 48.38 8572460
2023-03-07 48.40 49.17 47.49 47.55 7577947
2023-03-08 47.74 47.93 46.92 47.39 4278500
2023-03-09 47.46 47.52 46.06 46.15 4393764
2023-03-10 46.20 46.75 45.14 45.64 6072827
2023-03-13 45.12 45.42 44.53 44.75 5558690
2023-03-14 45.68 46.49 45.20 45.75 5854282
2023-03-15 44.73 44.99 42.34 43.31 8194718
2023-03-16 43.07 44.74 42.73 44.48 5228830
2023-03-17 44.22 44.37 43.00 43.75 8427488
2023-03-20 44.12 45.15 43.98 44.99 3888727
2023-03-21 45.61 45.96 44.97 45.20 4283235
2023-03-22 45.17 45.64 44.11 44.18 4161586
2023-03-23 44.23 45.20 43.87 44.30 4330624
2023-03-24 43.69 43.93 43.01 43.92 5157611
2023-03-27 44.69 44.86 44.06 44.30 3387266
2023-03-28 45.42 45.52 44.52 44.75 2276390
2023-03-29 45.26 45.60 45.00 45.38 3278375
2023-03-30 45.66 45.85 44.98 45.09 4046914
2023-03-31 45.76 46.08 45.33 45.75 4795802
2023-04-03 45.51 45.96 45.23 45.69 4055305
2023-04-04 45.60 45.74 42.65 42.89 7067612
2023-04-05 43.18 43.18 41.71 42.10 6323080
2023-04-06 42.11 42.31 41.29 41.80 4862079
2023-04-10 41.80 42.32 41.48 42.30 2859559
2023-04-11 42.44 44.95 42.34 43.52 10206089
2023-04-12 44.00 44.35 43.58 43.86 4310384
2023-04-13 43.76 44.32 43.10 44.10 4686875
2023-04-14 44.32 44.87 43.87 44.30 4449530
2023-04-17 44.50 44.92 44.35 44.77 3442750
2023-04-18 45.25 45.44 44.55 44.81 3688689
2023-04-19 44.53 45.11 44.51 44.98 4034671
2023-04-20 44.78 45.49 44.55 45.38 4965966
2023-04-21 45.38 45.53 45.02 45.22 4338820
2023-04-24 45.37 47.21 41.54 41.93 20848641
2023-04-25 42.78 43.30 42.11 42.32 10038364
2023-04-26 41.19 41.46 40.40 40.65 13613371
2023-04-27 41.14 41.54 40.48 41.46 9896054
2023-04-28 41.56 42.29 41.46 41.82 5991179
2023-05-01 41.62 41.96 41.04 41.17 5322508
2023-05-02 41.48 41.85 40.35 41.82 7361760
2023-05-03 41.90 42.56 40.82 40.91 6212559
2023-05-04 40.65 41.11 40.28 41.10 7327745
2023-05-05 41.93 42.48 41.70 42.38 6582248
2023-05-08 42.89 43.04 42.21 42.60 6666806
2023-05-09 42.51 43.08 42.37 42.78 5663059
2023-05-10 43.38 43.54 42.48 43.08 6608955
2023-05-11 43.09 43.13 42.56 42.83 4128787
2023-05-12 42.89 43.09 41.80 42.40 4160567
2023-05-15 42.12 42.89 41.96 42.81 4415370
2023-05-16 42.44 42.86 42.02 42.15 7685535
2023-05-17 42.37 43.24 42.35 42.90 4742946
2023-05-18 42.71 43.39 42.60 43.27 2763739
2023-05-19 43.64 43.68 42.46 42.79 4903476
2023-05-22 42.71 43.10 42.28 42.43 3979117
2023-05-23 41.99 42.31 41.26 41.51 4141381
2023-05-24 41.47 41.59 40.97 41.30 6428372
2023-05-25 41.61 41.69 40.99 41.20 5394456
2023-05-26 41.52 41.60 40.73 40.89 4816131
2023-05-30 40.98 41.82 40.54 41.75 7229628
2023-05-31 41.17 41.50 40.49 40.90 10124021
2023-06-01 41.04 41.53 40.71 41.50 3883770
2023-06-02 42.08 43.64 41.98 43.44 6509742
2023-06-05 43.57 43.47 42.89 43.44 3802240
2023-06-06 43.15 44.19 43.01 43.85 3256777
2023-06-07 43.99 45.62 43.86 45.60 7062900
2023-06-08 44.10 45.62 44.10 45.60 6124135
2023-06-09 45.83 45.89 44.72 45.30 5920391
2023-06-12 45.28 46.06 44.90 45.83 5371569
2023-06-13 46.50 46.87 46.35 46.77 4301519
2023-06-14 47.13 47.22 45.79 46.16 7079008
2023-06-15 45.81 46.72 45.40 46.54 5493562
2023-06-16 47.30 47.41 46.53 46.88 9587818
2023-06-20 46.53 47.63 46.45 47.61 6529753
2023-06-21 47.38 48.42 47.28 48.04 7084391
2023-06-22 47.99 48.06 47.57 47.86 5804251
2023-06-23 47.52 48.43 47.26 48.05 5924068
2023-06-26 48.06 49.00 48.06 48.63 5073171
2023-06-27 48.99 49.60 48.72 49.49 4387423
2023-06-28 49.25 49.63 49.11 49.32 3325641
2023-06-29 49.31 49.69 49.20 49.49 5287647
2023-06-30 49.64 50.09 49.42 49.71 4307532
2023-07-03 49.73 50.17 49.54 50.04 2039348
2023-07-05 49.93 50.16 49.23 49.24 2612201
2023-07-06 49.04 49.15 48.35 49.07 4294220
2023-07-07 48.82 49.92 48.82 49.33 2885836
2023-07-10 49.54 51.28 49.51 51.26 5221437
2023-07-11 51.52 53.03 51.51 53.00 8662677
2023-07-12 53.51 53.90 52.64 53.12 7832605
2023-07-13 53.27 53.54 52.73 53.12 4948258
2023-07-14 53.00 54.06 52.80 53.84 6196378
2023-07-17 53.85 54.71 53.51 54.56 6000044
2023-07-18 54.66 55.26 54.65 55.24 4199704
2023-07-19 55.04 55.58 54.80 55.23 6122636
2023-07-20 55.50 55.50 54.26 54.67 5500676
2023-07-21 54.59 54.61 53.44 53.75 6365519
2023-07-24 53.55 54.50 53.50 53.81 3560108
2023-07-25 53.50 54.21 53.37 53.91 3914568
2023-07-26 53.69 54.44 53.64 54.43 6769249
2023-07-27 53.64 57.13 53.64 56.75 9557214
2023-07-28 57.38 59.17 57.24 58.99 8727343
2023-07-31 58.98 59.80 58.79 59.55 6154628
2023-08-01 59.35 60.04 59.06 59.80 4087258
2023-08-02 59.55 59.61 58.47 58.98 4812031
2023-08-03 59.00 59.00 58.05 58.10 5041568
2023-08-04 58.44 58.44 56.45 57.08 7313864
2023-08-07 57.32 58.31 57.09 58.10 3583451
2023-08-08 57.41 57.55 56.24 57.39 3318759
2023-08-09 57.30 57.30 55.60 56.16 5306720
2023-08-10 56.25 56.56 55.29 55.40 3643455
2023-08-11 55.28 56.04 55.03 55.54 3291851
2023-08-14 55.09 56.31 55.03 56.02 4056764
2023-08-15 55.64 55.89 55.30 55.41 3548454
2023-08-16 55.26 56.09 54.29 54.47 4872203
2023-08-17 54.35 54.38 52.62 53.05 7003293
2023-08-18 52.75 53.59 52.62 53.39 4763806
2023-08-21 53.17 53.73 52.85 53.57 3843893
2023-08-22 53.91 54.11 53.55 53.80 3296970
2023-08-23 53.96 55.76 53.95 55.23 5731468
2023-08-24 55.04 55.82 53.88 53.93 4317975
2023-08-25 54.48 55.46 53.84 55.02 3650659
2023-08-28 55.47 56.11 55.32 55.57 2735287
2023-08-29 55.41 56.88 55.29 56.76 2976774
2023-08-30 56.75 57.40 56.73 57.18 3026775
2023-08-31 57.30 58.08 57.30 57.45 5110484
2023-09-01 57.73 58.26 57.59 57.94 2427984
2023-09-05 57.88 58.26 56.03 56.42 3240790
2023-09-06 56.40 57.26 56.05 56.40 4024485
2023-09-07 56.12 57.49 55.84 57.25 3564480
2023-09-08 57.20 59.25 57.11 58.66 7177217
2023-09-11 59.05 59.49 58.23 58.94 4608687
2023-09-12 58.74 59.20 56.27 56.58 6302568
2023-09-13 56.45 56.53 54.61 55.24 6016913
2023-09-14 55.52 55.80 53.63 54.76 5495672
2023-09-15 54.33 54.76 53.88 54.46 6098881
2023-09-18 54.29 55.04 54.12 54.39 2859215
2023-09-19 54.15 54.58 52.16 53.85 5644064
2023-09-20 54.30 54.72 53.76 53.83 2856752
2023-09-21 53.28 53.50 52.28 52.56 4185640
2023-09-22 52.81 53.39 52.40 52.87 3466513
2023-09-25 52.82 53.73 52.58 53.58 3203035
2023-09-26 53.10 54.70 52.20 52.72 7229226
2023-09-27 53.42 55.38 53.41 55.08 7201417
2023-09-28 55.00 57.12 54.97 55.94 5619064
2023-09-29 56.38 56.50 54.93 55.20 3883769
2023-10-02 55.01 55.65 54.14 54.56 3948038
2023-10-03 54.24 54.45 52.90 53.52 4471928
2023-10-04 53.70 54.85 53.17 54.61 4563329
2023-10-05 53.14 54.27 53.02 53.51 5156458
2023-10-06 51.84 54.64 51.51 54.28 5394314
2023-10-09 53.94 55.07 53.37 55.02 2259538
2023-10-10 55.47 56.10 54.89 55.42 2667027
2023-10-11 55.46 56.20 55.31 56.04 2078674
2023-10-12 55.12 55.52 54.17 54.48 4401802
2023-10-13 54.42 54.66 52.27 52.56 5447272
2023-10-16 53.39 54.07 53.02 53.15 5269144
2023-10-17 52.66 53.37 52.34 52.90 7323188
2023-10-18 52.03 52.08 50.02 50.15 5847208
2023-10-19 49.91 50.59 48.79 49.00 6619913
2023-10-20 48.97 48.98 47.78 48.28 6322153
2023-10-23 48.40 49.24 48.07 48.50 4821872
2023-10-24 48.84 49.12 47.95 48.15 5126761
2023-10-25 47.87 48.31 46.81 46.86 10203156
2023-10-26 48.91 50.00 46.19 46.40 9527565
2023-10-27 46.11 46.72 45.68 46.50 6082502
2023-10-30 46.96 47.71 46.77 47.37 5355780
2023-10-31 47.34 48.09 47.12 47.66 5035101
2023-11-01 48.03 50.02 47.64 49.66 5725600
2023-11-02 50.74 50.99 49.81 49.97 5897439
2023-11-03 50.92 52.42 50.47 50.53 4212084
2023-11-06 50.42 50.63 49.92 50.27 3496700
2023-11-07 50.12 50.49 49.62 50.45 3605542
2023-11-08 50.56 51.00 50.36 50.95 3607789
2023-11-09 51.29 51.31 50.31 50.43 3935458
2023-11-10 50.98 51.64 50.64 51.50 2578011
2023-11-13 51.14 51.50 50.67 50.94 3827294
2023-11-14 52.23 53.71 52.04 52.81 4749883
2023-11-15 52.72 53.30 52.32 52.35 5927628
2023-11-16 52.12 52.73 51.93 52.68 4172864
2023-11-17 52.98 53.35 52.56 53.22 2855544
2023-11-20 53.25 54.19 53.01 53.59 4876586
2023-11-21 53.15 53.30 52.52 52.73 3030067
2023-11-22 52.79 53.00 52.44 52.75 2217570
2023-11-24 52.60 53.02 52.60 52.98 710796
2023-11-27 52.65 52.84 51.94 52.14 2709320
2023-11-28 52.14 52.27 51.31 51.63 3067747
2023-11-29 52.25 52.97 51.71 52.21 4059209
2023-11-30 52.00 52.06 51.20 51.96 9300769
2023-12-01 52.13 53.34 52.08 53.22 3099846
2023-12-04 52.69 53.49 52.28 53.46 3591028
2023-12-05 53.23 53.33 52.44 52.57 2474749
2023-12-06 53.23 53.88 52.93 53.01 2571012
2023-12-07 53.15 53.15 52.54 52.89 2465023
2023-12-08 56.05 56.87 54.67 55.27 10424440
2023-12-11 55.31 56.27 55.31 55.95 6106184
2023-12-12 55.61 56.45 54.92 56.33 3817187
2023-12-13 56.50 56.95 54.38 55.80 5096021
2023-12-14 56.33 59.18 56.01 58.81 6488835
2023-12-15 58.24 58.58 57.24 57.33 9179507
2023-12-18 57.44 57.48 56.40 56.76 3538046
2023-12-19 56.90 57.41 56.60 56.80 3905053
2023-12-20 56.58 57.53 55.98 56.00 2351969
2023-12-21 56.52 56.95 56.27 56.92 2481699
2023-12-22 57.11 57.53 56.72 57.10 1661366
2023-12-26 57.28 57.77 57.08 57.44 2377236
2023-12-27 57.38 57.98 57.34 57.78 1741767
2023-12-28 57.66 58.02 57.55 57.64 1847086
2023-12-29 57.42 57.85 57.25 57.45 1501775
2024-01-02 56.89 57.34 56.08 56.45 2912702
2024-01-03 55.96 55.96 54.79 54.90 3247673
2024-01-04 55.03 56.11 54.90 55.48 3597755
2024-01-05 55.69 56.22 55.43 55.72 3123680
2024-01-08 56.00 56.46 55.70 56.42 2561142
2024-01-09 55.99 56.92 55.71 56.80 2591476
2024-01-10 56.75 57.09 56.31 57.04 2710470
2024-01-11 56.91 57.11 56.17 56.86 3145979
2024-01-12 57.14 57.36 55.95 56.14 2890686
2024-01-16 55.55 56.05 55.16 55.85 2844158
2024-01-17 55.42 55.79 54.97 55.06 4077444
2024-01-18 55.37 55.87 54.91 55.40 2422797
2024-01-19 55.34 56.06 54.71 55.88 4860868
2024-01-22 56.16 56.75 55.94 56.32 3123932
2024-01-23 56.49 56.64 55.57 55.91 2873592
2024-01-24 56.28 56.32 54.93 54.97 2718129
2024-01-25 55.63 56.36 55.56 56.31 3052974
2024-01-26 56.39 56.47 55.29 55.51 4136832
2024-01-29 55.59 56.32 55.20 56.31 3455342
2024-01-30 55.90 56.52 55.41 56.33 4502320
2024-01-31 56.04 56.34 54.65 54.71 4194186
2024-02-01 55.32 55.81 54.56 55.59 5211625
2024-02-02 55.13 56.98 54.76 56.78 4190822
2024-02-05 56.14 57.50 55.98 56.26 7718641
2024-02-06 54.86 56.03 54.25 54.31 8850683
2024-02-07 54.90 55.32 53.23 53.83 8359039
2024-02-08 54.06 55.10 53.49 55.06 5429468
2024-02-09 54.61 56.02 54.61 56.01 5578656
2024-02-12 55.72 56.42 55.25 56.04 4302288
2024-02-13 54.41 54.73 53.29 53.97 5188743
2024-02-14 54.51 55.11 54.10 55.00 2718321
2024-02-15 55.33 56.09 55.05 56.05 2461473
2024-02-16 55.58 55.79 53.89 54.00 4416134
2024-02-20 53.39 53.72 53.13 53.43 5462880
2024-02-21 53.64 54.09 53.47 53.77 4205910
2024-02-22 54.22 54.22 53.42 53.85 4948503
2024-02-23 53.81 54.57 53.39 54.20 4767739
2024-02-26 54.13 54.35 53.64 54.00 7976120
2024-02-27 54.48 55.13 53.93 55.04 5249798
2024-02-28 54.93 55.63 54.59 54.76 3522221
2024-02-29 55.10 55.77 54.77 55.58 10538901
2024-03-01 55.22 56.53 55.13 56.46 5588854
2024-03-04 56.63 57.55 55.35 57.15 19223168
2024-03-05 56.81 57.23 56.10 56.59 7284235
2024-03-06 57.23 58.78 57.23 57.72 6712581
2024-03-07 57.60 59.68 57.60 59.55 5869127
2024-03-08 59.73 60.87 58.01 58.05 7192455
2024-03-11 57.41 57.90 56.45 57.14 3816922
2024-03-12 57.37 58.18 56.86 57.90 3577409
2024-03-13 57.86 59.02 57.65 57.86 9012079
2024-03-14 57.84 58.44 56.73 57.31 8735851
2024-03-15 56.71 57.76 56.61 57.05 5401692
2024-03-18 57.47 57.79 56.88 57.10 3141504
2024-03-19 57.13 58.50 57.03 58.48 4657109
2024-03-20 58.55 58.86 58.01 58.55 3838291
2024-03-21 59.11 60.54 58.83 59.82 5456196
2024-03-22 59.63 59.91 57.81 57.86 4895749
2024-03-25 57.74 57.95 57.13 57.37 3462660
2024-03-26 57.26 57.75 57.18 57.54 3645085
2024-03-27 57.93 57.99 57.02 57.68 2738153
2024-03-28 57.70 58.23 57.50 58.13 2819604
2024-04-01 58.12 58.58 57.32 57.40 4747694
2024-04-02 57.58 57.62 56.78 56.80 4133690
2024-04-03 56.71 57.55 56.54 56.94 3397174
2024-04-04 57.50 57.83 55.68 55.85 5987037
2024-04-05 56.25 57.02 55.82 56.44 4731165
2024-04-08 56.81 57.96 56.80 57.84 4186641
2024-04-09 58.14 58.29 57.12 58.11 2954407
2024-04-10 57.00 57.46 56.40 56.89 3117246
2024-04-11 57.07 57.07 56.13 56.62 2949884
2024-04-12 55.99 56.93 55.96 56.84 5654105
2024-04-15 57.30 57.70 55.34 55.46 3424948
2024-04-16 55.22 55.29 54.16 54.76 3170064
2024-04-17 55.05 55.39 53.75 54.25 2661804
2024-04-18 54.59 54.82 53.35 53.38 3076844
2024-04-19 53.58 54.17 53.33 53.53 3576716
2024-04-22 53.82 54.51 53.50 53.62 6856023
2024-04-23 53.67 55.27 53.66 55.14 6389205
2024-04-24 55.25 55.94 54.27 54.77 5190271
2024-04-25 56.75 59.97 56.64 59.81 10169065
2024-04-26 59.60 60.66 59.47 60.50 6684176
2024-04-29 60.50 62.89 60.50 62.71 9087474
2024-04-30 62.71 63.79 61.45 61.49 8036027
2024-05-01 61.25 62.52 60.68 60.93 4240466
2024-05-02 61.49 61.67 60.22 60.94 3608512
2024-05-03 62.09 62.89 61.30 62.09 3622875
2024-05-06 62.78 64.27 62.78 64.06 4583895
2024-05-07 64.05 64.69 63.69 64.26 4667507
2024-05-08 64.26 64.51 63.95 64.31 2296825
2024-05-09 64.30 65.34 64.30 65.24 2662904
2024-05-10 65.56 66.32 65.25 65.50 2762878
2024-05-13 65.68 65.91 64.26 64.33 3664146
2024-05-14 64.86 65.30 64.50 64.96 4128376
2024-05-15 65.55 66.15 65.33 65.80 4179982
2024-05-16 65.65 66.02 64.95 65.00 4142427
2024-05-17 65.24 65.74 64.83 65.23 2405804
2024-05-20 65.26 66.36 65.00 65.98 3154137
2024-05-21 65.83 66.50 65.76 66.22 4427890
2024-05-22 65.62 65.86 64.86 65.35 3669987
2024-05-23 66.17 66.37 64.21 64.35 2769836
2024-05-24 64.58 65.67 64.33 65.65 2161625
2024-05-28 65.83 66.00 64.30 64.67 3267828
2024-05-29 64.00 64.09 63.04 63.07 3559254
2024-05-30 63.17 63.57 62.82 63.34 2601027
2024-05-31 63.43 63.66 61.62 63.19 6950525
2024-06-03 63.92 64.00 61.23 61.99 4750278
2024-06-04 61.78 62.10 60.97 61.27 2784762
2024-06-05 61.77 63.27 61.68 63.17 3198209
2024-06-06 62.87 63.06 61.81 62.48 2174219
2024-06-07 62.17 62.85 61.42 62.71 2323468
2024-06-10 62.48 63.09 62.14 62.54 2486366
2024-06-11 62.25 62.25 61.25 62.00 3712747
2024-06-12 62.91 64.83 62.91 64.38 3851729
2024-06-13 64.24 64.44 63.11 63.99 2373975
2024-06-14 63.33 64.36 62.63 64.35 4396241
2024-06-17 64.03 65.60 63.70 65.12 5551942
2024-06-18 64.63 65.86 64.45 65.72 3335955
2024-06-20 65.66 65.90 63.95 64.03 4508604
2024-06-21 63.86 63.94 61.64 62.88 6381659
2024-06-24 63.85 65.33 62.98 64.63 3802623
2024-06-25 64.89 64.99 62.98 63.93 3079345
2024-06-26 63.26 63.46 62.36 62.86 3312080
2024-06-27 63.28 63.86 62.90 63.23 3027448
2024-06-28 63.20 64.36 62.41 63.08 17783854
2024-07-01 64.02 64.02 61.86 61.90 2847350
2024-07-02 61.88 63.08 61.76 62.83 3241812
2024-07-03 62.83 63.56 62.45 63.46 1564635
2024-07-05 63.58 63.69 62.47 63.24 1994913
2024-07-08 63.47 64.22 62.85 63.13 2123774
2024-07-09 63.09 63.43 62.02 62.29 2658602
2024-07-10 62.52 63.72 62.29 63.60 2561040
2024-07-11 64.58 66.92 64.07 66.41 4800353
2024-07-12 66.77 66.99 65.97 66.00 3043723
2024-07-15 67.25 67.70 66.24 67.36 3941655
2024-07-16 67.77 70.09 67.70 69.88 4893678
2024-07-17 69.08 69.42 67.56 67.58 5157587
2024-07-18 67.56 68.84 65.74 67.05 3961138
2024-07-19 67.31 67.64 66.02 66.24 2822408
2024-07-22 67.05 68.03 66.57 68.00 2999809
2024-07-23 67.82 69.35 67.57 68.27 4602743
2024-07-24 67.47 67.82 65.82 65.99 4618213
2024-07-25 64.54 66.44 62.51 64.83 7590024
2024-07-26 65.80 67.78 65.58 66.77 4351536
2024-07-29 67.28 67.80 66.34 67.62 3624624
2024-07-30 67.90 68.38 67.02 67.43 2606948
2024-07-31 68.93 69.49 67.66 68.11 3509639
2024-08-01 67.91 68.44 65.45 66.06 3211867
2024-08-02 64.54 65.07 62.60 63.99 3556949
2024-08-05 61.50 63.63 61.21 63.55 5121006
2024-08-06 63.24 65.15 63.04 64.14 3673168
2024-08-07 65.00 65.55 62.90 63.11 3041036
2024-08-08 63.88 64.81 63.42 64.48 2820305
2024-08-09 64.37 65.00 63.91 64.38 2339901
2024-08-12 64.43 64.80 63.51 64.29 1996967
2024-08-13 64.92 65.53 64.53 65.47 2180805
2024-08-14 65.65 66.08 65.15 65.68 3502703
2024-08-15 67.03 68.72 67.03 68.40 5329417
2024-08-16 68.31 68.86 67.33 67.38 3675719
2024-08-19 67.44 68.80 67.44 68.64 2626969
2024-08-20 68.67 69.07 68.15 68.56 2136627
2024-08-21 68.86 69.94 68.86 69.66 2671346
2024-08-22 69.58 69.97 69.06 69.58 1970715
2024-08-23 70.32 71.52 70.00 71.25 2509511
2024-08-26 71.59 72.27 71.51 71.70 3804263
2024-08-27 71.29 71.83 70.90 71.76 1997088
2024-08-28 71.70 72.23 70.81 71.11 2228287
2024-08-29 71.60 72.15 70.64 71.09 2671984
2024-08-30 71.67 73.04 71.43 72.78 3251053
2024-09-03 72.84 73.06 69.81 70.06 2988848
2024-09-04 69.86 70.00 68.60 69.11 3004381
2024-09-05 69.12 69.73 68.31 69.04 2535847
2024-09-06 69.61 71.24 68.97 69.48 4182643
2024-09-09 70.21 71.42 69.79 70.73 2910362
2024-09-10 71.39 72.09 71.00 71.83 3076813
2024-09-11 71.76 74.07 70.37 73.67 5269140
2024-09-12 73.44 75.51 73.19 75.37 4624212
2024-09-13 75.89 77.48 75.64 76.51 5091893
2024-09-16 77.08 77.46 76.13 77.11 3970472
2024-09-17 77.50 78.00 76.68 77.96 3517077
2024-09-18 78.33 79.75 77.26 78.19 4182371
2024-09-19 80.68 81.24 79.25 80.57 4061784
2024-09-20 79.87 80.68 79.49 79.92 5257808
2024-09-23 80.27 81.14 79.97 80.88 3580074
2024-09-24 81.00 81.65 80.16 80.41 3520382
2024-09-25 80.47 80.84 79.21 79.67 3589227
2024-09-26 80.42 80.52 79.41 79.78 3123664
2024-09-27 79.94 81.48 79.88 80.52 2822889
2024-09-30 80.31 80.79 79.64 80.49 4659523
2024-10-01 80.50 80.50 79.10 79.35 3991406
2024-10-02 78.80 80.81 78.50 80.54 3877685
2024-10-03 80.39 80.97 79.80 80.05 3427763
2024-10-04 80.95 81.06 79.94 80.80 2538631
2024-10-07 80.27 80.57 79.69 80.42 2856707
2024-10-08 81.27 81.27 80.52 80.84 2145484
2024-10-09 81.00 82.16 80.58 82.08 3955138
2024-10-10 81.07 81.32 80.31 80.43 2958059
2024-10-11 80.22 81.98 80.22 81.61 3324528
2024-10-14 81.64 82.95 81.54 82.67 2670105
2024-10-15 83.00 83.32 81.51 81.61 2922752
2024-10-16 81.14 81.69 80.88 81.05 3326323
2024-10-17 81.72 82.42 81.27 81.44 2538652
2024-10-18 81.81 81.99 81.21 81.55 2306975
2024-10-21 81.53 82.18 81.01 81.38 2364708
2024-10-22 81.02 81.30 79.91 80.15 3426118
2024-10-23 80.06 81.07 79.73 79.95 4213170
2024-10-24 75.70 75.92 72.75 72.71 10410108
2024-10-25 72.59 73.83 72.54 73.72 5301655
2024-10-28 74.37 75.90 73.50 75.66 4732403
2024-10-29 74.58 74.98 73.98 74.60 3798309
2024-10-30 74.34 74.75 73.42 73.60 4332212
2024-10-31 73.50 73.79 72.70 72.72 3815780
2024-11-01 72.83 73.85 72.49 72.59 3525001
2024-11-04 72.34 73.60 72.31 72.40 3104647
2024-11-05 72.60 74.11 72.43 73.90 3474971
2024-11-06 74.24 75.48 72.42 75.38 7187924
2024-11-07 75.50 76.90 74.91 75.13 4133159
2024-11-08 75.35 77.14 75.29 76.68 3403874
2024-11-11 76.69 77.09 76.03 76.29 3256688
2024-11-12 76.20 76.55 75.07 75.44 4500982
2024-11-13 76.60 77.37 76.25 76.40 7806449
2024-11-14 76.25 76.78 74.91 74.97 4785997
2024-11-15 74.22 75.36 74.00 74.53 4600509
2024-11-18 74.69 74.91 73.91 74.05 4798531
2024-11-19 73.44 74.69 73.33 74.33 6252896
2024-11-20 74.55 75.00 74.11 74.50 4661982
2024-11-21 74.80 76.52 74.47 76.01 9423388
2024-11-22 76.50 77.08 75.94 77.00 4481338
2024-11-25 77.50 78.96 77.43 78.87 7261628
2024-11-26 78.22 78.51 76.16 76.94 5718708
2024-11-27 77.24 77.50 76.50 76.90 4565638
2024-11-29 77.37 78.05 77.28 77.37 2001682
2024-12-02 77.85 77.99 76.22 76.29 3486848
2024-12-03 76.41 76.79 75.46 75.58 2789255
2024-12-04 75.44 76.17 74.95 75.38 2771633
2024-12-05 75.00 75.58 73.89 73.99 3246612
2024-12-06 74.39 74.72 73.12 73.67 3926809
2024-12-09 73.82 73.97 72.50 73.20 3768889
2024-12-10 72.84 73.43 72.33 72.81 4644496
2024-12-11 73.55 73.93 73.28 73.70 3394866
2024-12-12 73.96 74.49 73.52 73.54 3637320
2024-12-13 73.38 74.31 72.87 73.01 2927651
2024-12-16 73.20 73.49 71.40 71.59 6438954
2024-12-17 71.03 72.12 70.19 70.28 10450635
2024-12-18 70.55 70.67 66.97 67.03 6924027
2024-12-19 67.50 68.39 66.63 66.47 6533363
2024-12-20 66.69 69.13 66.69 68.49 11226920
2024-12-23 68.45 68.94 68.00 68.79 4040804
2024-12-24 68.58 69.56 68.46 69.45 1543435
2024-12-26 69.16 70.03 69.06 69.64 3398201
2024-12-27 69.08 69.92 68.54 68.90 2812544
2024-12-30 68.19 68.68 67.45 68.23 2634547
2024-12-31 68.42 68.80 67.93 68.26 2905428
2025-01-02 68.87 69.16 67.89 68.33 3680633
2025-01-03 68.72 69.51 68.66 69.26 3197717
2025-01-06 69.55 70.19 68.58 68.71 3533026
2025-01-07 68.93 69.39 68.02 68.21 4743177
2025-01-08 67.75 68.69 67.60 68.45 3798925
2025-01-10 67.65 67.88 66.24 66.51 6006508
2025-01-13 65.59 67.34 65.27 67.11 5862030
2025-01-14 67.89 68.83 67.63 68.40 3409800
2025-01-15 69.89 70.22 68.78 68.80 4877702
2025-01-16 69.21 70.37 68.96 69.74 4205415
2025-01-17 70.57 70.90 69.64 69.66 4601440
2025-01-21 70.37 70.90 70.20 70.55 7455779
2025-01-22 70.64 70.93 69.97 70.03 5531239
2025-01-23 70.20 70.30 69.72 69.88 7828126
2025-01-24 69.97 70.52 69.82 70.12 5117838
2025-01-27 68.18 68.94 67.23 67.43 7166670
2025-01-28 67.94 68.03 67.14 67.30 7965307
2025-01-29 65.79 66.10 64.58 64.80 10173236
2025-01-30 65.62 66.39 65.27 65.97 5868965
2025-01-31 66.00 66.50 65.25 65.38 4966629
2025-02-03 63.58 64.35 62.97 63.15 9035716
2025-02-04 64.56 64.56 62.96 63.88 4740748
2025-02-05 64.63 65.22 64.04 64.56 4799531
2025-02-06 64.94 65.23 64.56 65.21 4182488
2025-02-07 65.24 65.65 63.54 64.17 7046606
2025-02-10 64.79 66.38 64.51 66.23 8101020
2025-02-11 64.50 65.79 63.30 65.16 9232130
2025-02-12 63.99 64.19 62.76 63.60 6519248
2025-02-13 64.04 64.04 63.22 63.67 6718331
2025-02-14 64.00 65.35 63.86 65.13 6754467
2025-02-18 65.13 66.77 64.89 66.59 7756173
2025-02-19 66.38 66.59 65.88 65.98 5168356
2025-02-20 65.81 67.21 65.43 67.11 5989266
2025-02-21 67.90 67.96 65.63 66.13 8044626
2025-02-24 67.25 67.99 66.09 66.55 9057254
2025-02-25 66.91 67.57 66.39 67.20 6459874
2025-02-26 67.81 68.34 66.09 66.10 4150538
2025-02-27 65.70 66.08 63.94 64.08 4530289
2025-02-28 64.03 64.86 63.68 64.80 6831932
2025-03-03 65.50 65.50 62.87 63.26 4146230
2025-03-04 62.15 63.16 60.17 62.07 5616878
2025-03-05 65.21 66.45 63.57 64.87 6528971
2025-03-06 64.43 65.56 64.06 65.37 4707685
2025-03-07 65.32 67.59 64.77 67.39 7017276
2025-03-10 66.10 68.62 66.09 67.05 6694425
2025-03-11 66.99 67.32 65.14 65.65 6152910
2025-03-12 66.22 66.54 65.29 65.43 3897931

Explore More About CARR

Coins representing dividend payouts and trends

CARR Dividend History

Discover Carrier Global Corp'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

CARR Stock Split History

Discover Carrier Global Corp'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

CARR Historical Prices

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