CCB Historical Prices

Summary

Key Stock Metrics

35.67

(March 18, 2024)

52-Week Low

102.25

(March 3, 2025)

52-Week High

102.25

(March 3, 2025)

All-Time High

83.58

(March 13, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-07-18 16.25 16.75 15.77 16.40 1335028
2018-07-19 16.40 16.50 16.11 16.11 199481
2018-07-20 16.14 16.35 15.78 15.78 36536
2018-07-23 15.90 16.10 15.50 16.00 35481
2018-07-24 16.00 16.10 15.55 16.00 31891
2018-07-25 16.00 16.13 15.78 15.94 62284
2018-07-26 15.89 16.20 15.89 16.14 25160
2018-07-27 16.21 16.55 16.09 16.48 24083
2018-07-30 16.50 16.50 15.98 16.44 3098
2018-07-31 16.40 16.40 15.96 16.24 4866
2018-08-01 16.30 16.30 15.90 16.19 43362
2018-08-02 15.90 16.27 15.90 16.25 53641
2018-08-03 16.23 16.23 15.91 16.17 66350
2018-08-06 16.21 16.40 15.95 15.96 11524
2018-08-07 16.12 16.12 15.92 16.00 4415
2018-08-08 16.15 16.22 16.10 16.22 7980
2018-08-09 16.03 16.38 16.01 16.17 13022
2018-08-10 16.16 16.25 16.03 16.13 10493
2018-08-13 15.98 16.14 15.93 16.14 19706
2018-08-14 16.09 16.14 15.95 16.13 15063
2018-08-15 16.14 16.14 15.97 16.14 16182
2018-08-16 16.13 16.14 16.10 16.14 6535
2018-08-17 16.25 16.25 16.02 16.14 16315
2018-08-20 16.16 16.25 15.90 16.14 23294
2018-08-21 16.14 16.14 16.01 16.13 5678
2018-08-22 15.90 16.14 15.90 16.14 14967
2018-08-23 16.20 16.20 16.00 16.10 9516
2018-08-24 16.00 16.07 16.00 16.07 17394
2018-08-27 16.19 16.19 15.95 16.14 22767
2018-08-28 16.20 16.50 16.08 16.40 22815
2018-08-29 16.50 16.50 16.01 16.34 27958
2018-08-30 16.30 16.45 16.10 16.38 8761
2018-08-31 16.31 16.31 16.14 16.22 14894
2018-09-04 16.18 17.01 16.18 16.75 80436
2018-09-05 16.89 17.25 16.59 17.25 38241
2018-09-06 17.25 18.90 17.04 17.74 66492
2018-09-07 17.74 18.30 17.56 17.67 39870
2018-09-10 17.85 18.25 17.49 17.90 38039
2018-09-11 17.90 18.18 17.81 17.95 66305
2018-09-12 18.05 18.05 17.79 18.00 35359
2018-09-13 18.00 18.00 16.63 17.29 59608
2018-09-14 17.20 17.95 17.11 17.50 76402
2018-09-17 17.69 17.80 16.44 16.90 41805
2018-09-18 17.07 17.93 16.86 17.61 51863
2018-09-19 17.73 17.90 16.26 16.31 55464
2018-09-20 16.60 17.02 16.25 16.59 110215
2018-09-21 16.79 16.89 16.50 16.55 582181
2018-09-24 16.73 17.00 16.55 16.84 15907
2018-09-25 16.84 16.97 16.56 16.93 19574
2018-09-26 16.85 16.96 16.81 16.92 30339
2018-09-27 16.42 17.84 16.42 17.25 41571
2018-09-28 17.31 17.31 16.74 17.00 23487
2018-10-01 17.34 17.99 17.06 17.25 30615
2018-10-02 17.20 17.34 17.07 17.25 8316
2018-10-03 17.26 17.38 17.08 17.34 8718
2018-10-04 17.35 17.50 17.29 17.46 29802
2018-10-05 17.50 17.50 17.06 17.33 8575
2018-10-08 17.45 17.45 16.51 16.81 27174
2018-10-09 16.80 17.20 16.80 16.99 24190
2018-10-10 16.99 16.99 16.70 16.82 5542
2018-10-11 16.74 17.04 16.00 16.07 19526
2018-10-12 16.28 17.00 16.20 17.00 52651
2018-10-15 16.95 16.95 16.36 16.51 10014
2018-10-16 16.54 16.54 16.00 16.16 14888
2018-10-17 16.15 16.41 16.15 16.24 7044
2018-10-18 16.22 17.24 16.00 16.09 13914
2018-10-19 16.09 16.40 15.54 15.79 8591
2018-10-22 15.84 16.30 14.92 15.99 12760
2018-10-23 15.83 15.97 15.27 15.33 8020
2018-10-24 15.25 16.09 15.25 15.25 12882
2018-10-25 15.28 15.75 14.60 15.25 12289
2018-10-26 15.01 15.92 15.01 15.85 5320
2018-10-29 15.86 15.86 15.40 15.70 6251
2018-10-30 15.60 15.60 15.49 15.49 3241
2018-10-31 15.62 16.50 15.62 16.33 24353
2018-11-01 16.26 16.66 16.20 16.20 11205
2018-11-02 16.20 16.35 15.13 15.69 6692
2018-11-05 15.68 16.52 15.68 16.40 3252
2018-11-06 16.33 16.33 15.80 15.98 2350
2018-11-07 15.85 16.46 15.68 16.12 9828
2018-11-08 16.11 16.11 15.51 16.05 9344
2018-11-09 16.14 16.64 15.61 16.04 16146
2018-11-12 15.77 16.10 15.20 15.21 25309
2018-11-13 15.32 16.20 15.32 15.74 13565
2018-11-14 15.98 16.06 15.05 15.05 41719
2018-11-15 15.00 16.24 15.00 15.35 16872
2018-11-16 15.30 15.71 15.03 15.36 15662
2018-11-19 15.46 16.03 15.16 15.21 9811
2018-11-20 15.16 15.41 15.16 15.25 9213
2018-11-21 15.61 15.69 15.24 15.29 2641
2018-11-23 16.00 16.00 16.00 16.00 1331
2018-11-26 16.00 16.25 15.64 16.11 15263
2018-11-27 16.00 16.07 15.48 15.85 6751
2018-11-28 15.98 16.05 15.73 15.74 12163
2018-11-29 15.50 15.93 15.19 15.29 23735
2018-11-30 15.85 15.95 15.49 15.95 6008
2018-12-03 15.90 16.00 15.00 15.46 28635
2018-12-04 15.43 15.74 15.00 15.01 36892
2018-12-06 15.30 16.41 14.60 14.71 49033
2018-12-07 14.81 15.00 14.75 14.92 3896
2018-12-10 14.84 14.87 14.35 14.67 3482
2018-12-11 14.49 14.60 14.17 14.19 2991
2018-12-12 14.25 14.25 13.87 13.99 5541
2018-12-13 13.70 13.71 13.02 13.18 7437
2018-12-14 13.04 13.05 12.30 12.62 8962
2018-12-17 12.89 13.45 11.85 12.50 33324
2018-12-18 12.53 12.99 12.53 12.65 4568
2018-12-19 12.99 13.00 12.82 12.82 5516
2018-12-20 12.82 14.27 12.50 12.51 89627
2018-12-21 12.50 13.44 12.50 13.14 71082
2018-12-24 14.14 14.32 13.45 13.45 10078
2018-12-26 13.68 14.43 12.64 14.29 15515
2018-12-27 14.15 14.86 14.15 14.78 10407
2018-12-28 14.73 16.49 14.73 15.41 28978
2018-12-31 15.61 15.69 15.08 15.23 21357
2019-01-02 15.11 15.39 14.75 15.00 26966
2019-01-03 15.36 15.68 14.53 14.99 40875
2019-01-04 14.77 15.68 14.36 15.00 18808
2019-01-07 15.00 15.68 14.60 15.49 15893
2019-01-08 15.68 15.68 12.54 15.44 6259
2019-01-09 15.65 15.65 15.00 15.42 4215
2019-01-10 14.80 15.33 14.73 15.17 3080
2019-01-11 14.80 15.37 14.80 15.13 3241
2019-01-14 15.00 15.22 14.73 14.76 11496
2019-01-15 15.02 15.23 15.00 15.22 3470
2019-01-16 15.23 15.38 15.01 15.01 12791
2019-01-17 14.92 15.23 14.92 15.22 3632
2019-01-18 15.21 15.38 14.80 14.94 4630
2019-01-22 14.97 15.31 14.90 14.91 4321
2019-01-23 15.13 15.28 14.93 15.28 4565
2019-01-24 14.97 15.34 14.97 15.21 2815
2019-01-25 14.67 15.21 13.85 15.01 26902
2019-01-28 15.15 15.35 14.76 15.34 7830
2019-01-29 14.83 15.35 14.83 15.35 6497
2019-01-30 15.35 15.35 14.80 14.83 3925
2019-01-31 14.86 15.35 14.86 14.87 7038
2019-02-01 15.00 15.25 14.87 15.07 3408
2019-02-04 15.19 15.35 15.19 15.27 5606
2019-02-05 15.35 15.68 15.31 15.50 16377
2019-02-06 15.50 15.64 15.23 15.50 5729
2019-02-07 15.44 15.44 15.04 15.10 1899
2019-02-08 15.62 15.68 15.36 15.40 21669
2019-02-11 15.61 15.61 15.28 15.48 14504
2019-02-12 15.27 15.65 15.27 15.65 19421
2019-02-13 15.64 15.85 15.27 15.84 24378
2019-02-14 15.77 15.85 15.58 15.58 7341
2019-02-15 15.68 16.71 15.68 16.23 30408
2019-02-19 16.11 16.73 15.96 16.69 15708
2019-02-20 16.49 16.50 16.25 16.26 8039
2019-02-21 16.34 16.50 16.25 16.44 5704
2019-02-22 16.25 16.75 16.25 16.75 13140
2019-02-25 16.75 17.00 16.64 16.66 29671
2019-02-26 16.68 17.00 16.31 16.49 16607
2019-02-27 16.45 16.45 16.27 16.30 7633
2019-02-28 16.45 16.88 16.30 16.35 7082
2019-03-01 16.63 17.00 16.27 17.00 15511
2019-03-04 17.00 17.00 16.75 16.86 16843
2019-03-05 16.92 17.27 16.82 16.95 41026
2019-03-06 17.01 17.25 16.99 16.99 13209
2019-03-07 17.00 17.00 16.75 16.75 7300
2019-03-08 16.75 17.01 16.75 16.87 10682
2019-03-11 17.06 17.06 16.68 17.05 21040
2019-03-12 16.93 17.25 16.64 16.70 8627
2019-03-13 16.87 17.03 16.44 16.44 25001
2019-03-14 16.25 16.47 15.61 15.61 19858
2019-03-15 15.71 17.24 14.92 15.59 62343
2019-03-18 15.71 17.24 15.49 15.50 20091
2019-03-19 15.99 16.61 15.99 16.09 21374
2019-03-20 16.26 17.15 16.26 16.38 6536
2019-03-21 15.98 16.41 15.98 16.36 12019
2019-03-22 16.20 16.35 15.25 15.41 16824
2019-03-25 15.26 15.94 15.24 15.28 8402
2019-03-26 15.41 16.36 15.41 16.10 5251
2019-03-27 16.00 16.18 15.74 15.91 2784
2019-03-28 15.48 16.72 15.48 16.27 11972
2019-03-29 16.38 17.24 16.35 16.99 24567
2019-04-01 17.19 17.30 17.00 17.03 8395
2019-04-02 17.50 17.50 17.04 17.04 2112
2019-04-03 17.13 17.18 17.00 17.00 61182
2019-04-04 16.89 17.14 16.88 16.89 7829
2019-04-05 16.94 17.00 16.87 17.00 6909
2019-04-08 16.70 17.00 16.70 17.00 5221
2019-04-09 17.00 17.00 16.77 16.77 2362
2019-04-10 16.98 17.00 16.89 16.98 9463
2019-04-11 16.73 16.73 16.65 16.65 1936
2019-04-12 16.07 16.48 16.04 16.39 5279
2019-04-15 16.24 16.24 16.10 16.10 3312
2019-04-16 16.20 16.20 16.00 16.01 3751
2019-04-17 16.13 16.20 16.00 16.10 4563
2019-04-18 16.00 16.19 15.86 16.19 4406
2019-04-22 16.05 16.19 15.81 15.92 2640
2019-04-23 16.10 16.18 15.75 15.95 15568
2019-04-24 15.75 15.98 15.75 15.76 2164
2019-04-25 15.75 16.50 15.39 16.26 25149
2019-04-26 16.27 16.49 16.27 16.28 3520
2019-04-29 16.41 16.50 15.97 16.50 4050
2019-04-30 15.99 16.49 15.38 15.95 8705
2019-05-01 16.40 16.47 15.76 16.13 5402
2019-05-02 16.26 16.36 15.92 16.36 2178
2019-05-03 16.50 16.50 16.03 16.49 4203
2019-05-06 16.06 17.00 15.73 16.70 54875
2019-05-07 16.70 17.00 16.02 16.73 28249
2019-05-08 16.85 16.96 15.79 16.60 4587
2019-05-09 16.33 16.94 16.21 16.94 7228
2019-05-10 16.81 17.00 16.44 16.98 7318
2019-05-13 16.73 16.98 16.53 16.62 8936
2019-05-14 16.92 16.99 16.80 16.97 7005
2019-05-15 17.00 17.00 16.63 16.87 22343
2019-05-16 16.60 16.95 16.43 16.83 5399
2019-05-17 16.72 16.92 16.45 16.57 9690
2019-05-20 16.59 16.90 16.39 16.45 6029
2019-05-21 16.44 16.83 16.23 16.39 10047
2019-05-22 16.92 16.99 15.82 15.84 6580
2019-05-23 15.82 16.31 15.63 15.66 9365
2019-05-24 15.78 16.31 15.50 16.00 21291
2019-05-28 15.84 16.26 15.84 16.02 4663
2019-05-29 15.93 16.35 15.92 16.05 7427
2019-05-30 16.26 16.26 15.74 16.09 15448
2019-05-31 16.22 16.25 15.74 16.06 10453
2019-06-03 16.16 16.81 15.66 16.58 16580
2019-06-04 16.60 16.60 16.40 16.59 9487
2019-06-05 16.60 16.60 16.02 16.09 12989
2019-06-06 16.20 16.25 16.10 16.14 5570
2019-06-07 16.25 16.45 15.90 16.13 7120
2019-06-10 15.93 16.60 15.93 16.60 9742
2019-06-11 16.60 17.00 16.40 16.99 12942
2019-06-12 16.86 16.86 16.31 16.55 11774
2019-06-13 16.44 16.44 15.80 15.89 19805
2019-06-14 15.58 15.85 15.40 15.54 9364
2019-06-17 15.77 15.90 15.41 15.60 12201
2019-06-18 15.61 15.85 15.27 15.37 11730
2019-06-19 15.51 15.88 15.27 15.87 11627
2019-06-20 15.78 15.97 15.67 15.89 6816
2019-06-21 15.67 15.87 15.32 15.40 21633
2019-06-24 15.49 15.50 15.27 15.31 7278
2019-06-25 15.27 15.28 15.20 15.27 9329
2019-06-26 15.45 15.45 15.26 15.35 5075
2019-06-27 15.33 15.33 15.07 15.28 23128
2019-06-28 15.29 15.47 15.14 15.47 265485
2019-07-01 15.33 15.71 15.17 15.17 47969
2019-07-02 15.31 15.45 14.96 15.02 31287
2019-07-03 15.00 15.35 14.98 15.35 13669
2019-07-05 15.22 15.44 15.07 15.35 9057
2019-07-08 15.22 15.37 15.12 15.22 11254
2019-07-09 15.37 15.37 15.16 15.26 9857
2019-07-10 15.37 15.37 15.12 15.13 9554
2019-07-11 15.14 15.14 14.80 15.08 16272
2019-07-12 15.29 15.98 15.13 15.86 30799
2019-07-15 15.76 15.76 15.09 15.14 85274
2019-07-16 15.03 15.63 15.03 15.30 26215
2019-07-17 15.50 15.61 15.02 15.03 33686
2019-07-18 15.02 15.02 14.91 15.00 13850
2019-07-19 14.90 15.11 14.86 15.11 68213
2019-07-22 15.03 15.47 15.03 15.35 15712
2019-07-23 15.39 15.39 15.20 15.21 8918
2019-07-24 15.20 15.50 15.09 15.35 8836
2019-07-25 15.40 15.50 15.33 15.35 5815
2019-07-26 15.26 16.00 15.26 15.87 19152
2019-07-29 15.99 16.00 15.66 15.99 6252
2019-07-30 15.80 16.21 15.73 15.99 23889
2019-07-31 15.90 16.25 15.80 15.89 16668
2019-08-01 15.74 15.99 15.52 15.61 9798
2019-08-02 15.54 15.75 15.43 15.60 5568
2019-08-05 15.59 15.59 15.17 15.17 10112
2019-08-06 15.39 15.43 14.96 15.15 15259
2019-08-07 15.01 15.13 14.90 14.90 9789
2019-08-08 14.80 15.10 14.63 14.85 41309
2019-08-09 15.29 15.35 14.98 15.20 13651
2019-08-12 15.16 15.64 15.00 15.04 8966
2019-08-13 15.44 15.57 14.90 14.98 16645
2019-08-14 14.90 14.97 14.70 14.71 11586
2019-08-15 14.83 14.83 14.62 14.64 6953
2019-08-16 14.75 14.98 14.60 14.90 13881
2019-08-19 14.90 14.90 14.70 14.81 14331
2019-08-20 15.55 15.55 14.67 14.76 11432
2019-08-21 14.78 14.80 14.67 14.67 6427
2019-08-22 14.67 15.22 14.61 15.00 141071
2019-08-23 15.50 15.50 14.65 14.83 15199
2019-08-26 14.85 14.91 14.70 14.80 28265
2019-08-27 14.75 14.75 14.60 14.73 17444
2019-08-28 14.69 14.75 14.62 14.69 36374
2019-08-29 14.80 14.88 14.61 14.65 19431
2019-08-30 14.65 14.79 14.57 14.77 10707
2019-09-03 15.10 15.10 14.21 14.50 37406
2019-09-04 14.60 14.79 14.50 14.64 13236
2019-09-05 14.66 14.75 14.46 14.70 19134
2019-09-06 14.58 14.75 14.58 14.67 23068
2019-09-09 14.67 14.99 14.67 14.70 56357
2019-09-10 15.00 15.00 14.61 14.67 29645
2019-09-11 14.65 15.00 14.65 14.71 39700
2019-09-12 14.74 16.25 14.55 16.06 51992
2019-09-13 16.00 16.24 15.98 16.00 50153
2019-09-16 16.00 16.10 15.82 15.96 50028
2019-09-17 16.01 16.09 15.89 16.02 59458
2019-09-18 16.10 16.11 15.80 15.80 38591
2019-09-19 15.99 16.04 15.82 15.98 39574
2019-09-20 15.94 16.08 15.51 15.70 193264
2019-09-23 15.58 16.00 15.22 15.94 24070
2019-09-24 15.93 16.00 15.36 15.48 16243
2019-09-25 15.71 16.00 15.63 15.90 28037
2019-09-26 15.52 15.61 15.01 15.06 26517
2019-09-27 15.03 15.46 15.01 15.34 15230
2019-09-30 15.48 15.49 15.11 15.11 14047
2019-10-01 15.40 15.40 14.85 14.89 17351
2019-10-02 14.80 15.13 14.77 15.02 14318
2019-10-03 15.22 15.25 14.99 15.17 8852
2019-10-04 15.38 15.42 14.99 15.17 5754
2019-10-07 15.27 15.37 15.08 15.10 4033
2019-10-08 15.10 15.25 14.99 15.10 8376
2019-10-09 15.12 15.37 15.08 15.30 14442
2019-10-10 15.20 15.83 15.20 15.57 6345
2019-10-11 15.82 15.97 15.76 15.78 12425
2019-10-14 15.69 16.00 15.62 16.00 15948
2019-10-15 16.00 16.35 15.61 16.13 34157
2019-10-16 15.93 16.05 15.69 16.00 27127
2019-10-17 15.80 16.02 15.80 15.96 33028
2019-10-18 15.82 16.00 15.80 15.90 10398
2019-10-21 15.91 16.04 15.81 16.00 20886
2019-10-22 15.93 16.10 15.77 15.80 16702
2019-10-23 15.82 15.93 15.72 15.73 3916
2019-10-24 15.75 15.75 15.22 15.40 5662
2019-10-25 15.58 15.58 14.86 15.08 13073
2019-10-28 15.20 15.42 15.19 15.19 23417
2019-10-29 15.20 15.37 15.13 15.13 17072
2019-10-30 15.14 15.25 15.09 15.25 13801
2019-10-31 15.10 15.74 15.04 15.05 16805
2019-11-01 15.10 15.23 15.05 15.07 14827
2019-11-04 15.07 15.51 15.07 15.29 28784
2019-11-05 15.25 15.59 15.25 15.49 45654
2019-11-06 15.45 15.68 15.12 15.23 24590
2019-11-07 15.42 15.99 15.29 15.90 15719
2019-11-08 15.99 16.20 15.76 15.86 17133
2019-11-11 15.68 16.35 15.63 16.28 20268
2019-11-12 16.21 16.39 16.09 16.23 25245
2019-11-13 16.20 16.31 16.06 16.20 29818
2019-11-14 15.90 16.65 15.90 16.57 20400
2019-11-15 16.64 17.00 16.30 16.60 22486
2019-11-18 16.70 18.59 16.65 17.50 36632
2019-11-19 17.32 17.89 17.24 17.30 23995
2019-11-20 17.30 17.30 17.00 17.13 15323
2019-11-21 17.25 17.25 16.81 16.90 12534
2019-11-22 16.92 17.12 16.73 16.81 4937
2019-11-25 16.66 17.50 16.56 17.01 12199
2019-11-26 16.76 16.99 16.16 16.66 17068
2019-11-27 16.72 17.07 16.72 16.89 4238
2019-11-29 17.09 17.15 16.76 16.99 4116
2019-12-02 17.20 17.38 16.60 16.70 13911
2019-12-03 16.60 16.90 16.47 16.60 7186
2019-12-04 16.88 16.88 16.52 16.60 8490
2019-12-05 16.44 16.91 16.44 16.71 3758
2019-12-06 16.61 17.03 16.61 16.91 24659
2019-12-09 16.90 17.37 16.81 16.83 5623
2019-12-10 17.04 17.07 16.72 17.07 5232
2019-12-11 16.65 17.11 16.65 16.79 9784
2019-12-12 16.82 17.00 16.70 16.87 12839
2019-12-13 16.76 16.98 16.67 16.87 18013
2019-12-16 16.94 17.10 16.64 16.70 18856
2019-12-17 16.54 16.81 16.50 16.62 13782
2019-12-18 16.61 17.00 16.39 16.61 12241
2019-12-19 16.66 16.90 16.48 16.62 71406
2019-12-20 16.60 16.77 16.47 16.70 49030
2019-12-23 16.71 16.85 16.50 16.63 11409
2019-12-24 16.58 16.88 16.58 16.88 1001
2019-12-26 16.85 16.85 16.54 16.54 3520
2019-12-27 16.61 16.70 16.51 16.70 9118
2019-12-30 16.86 16.86 16.60 16.60 40909
2019-12-31 16.70 16.70 16.38 16.47 22038
2020-01-02 16.37 16.39 16.12 16.25 26536
2020-01-03 16.00 16.40 16.00 16.21 21335
2020-01-06 15.75 16.25 15.75 16.17 5532
2020-01-07 15.75 16.39 15.75 16.11 448129
2020-01-08 16.25 16.42 16.14 16.14 14142
2020-01-09 16.35 16.39 16.17 16.30 5038
2020-01-10 16.33 16.98 16.29 16.71 32587
2020-01-13 16.74 17.36 16.65 17.30 30978
2020-01-14 17.19 17.50 17.12 17.16 22695
2020-01-15 17.27 17.33 16.98 17.20 9689
2020-01-16 16.95 17.85 16.94 17.29 25195
2020-01-17 17.39 17.60 17.07 17.33 13100
2020-01-21 17.26 17.52 16.92 17.15 26301
2020-01-22 17.13 17.41 16.82 17.30 10693
2020-01-23 16.90 17.50 16.80 17.28 9925
2020-01-24 17.42 17.54 17.03 17.40 9009
2020-01-27 17.25 17.56 17.00 17.00 12097
2020-01-28 16.87 17.69 16.53 17.68 19711
2020-01-29 17.60 17.69 17.36 17.69 12278
2020-01-30 17.51 18.48 17.45 18.10 15288
2020-01-31 18.06 18.16 17.69 17.80 21726
2020-02-03 17.74 17.95 17.71 17.81 22939
2020-02-04 17.89 18.00 17.60 17.60 10604
2020-02-05 17.74 18.03 17.34 18.03 7682
2020-02-06 18.14 18.14 17.54 17.75 9078
2020-02-07 17.72 17.72 17.50 17.50 7102
2020-02-10 17.36 17.56 17.18 17.50 6989
2020-02-11 17.39 17.39 16.70 17.19 2386
2020-02-12 16.35 17.04 16.35 16.57 14552
2020-02-13 16.34 16.87 16.00 16.39 19228
2020-02-14 16.45 16.80 16.45 16.65 10055
2020-02-18 16.73 16.84 16.59 16.83 4409
2020-02-19 16.80 17.37 16.80 16.91 12594
2020-02-20 17.05 17.39 16.76 17.19 12398
2020-02-21 17.35 17.39 16.86 17.15 5509
2020-02-24 16.99 17.05 16.50 16.79 9396
2020-02-25 16.73 16.91 16.50 16.70 19698
2020-02-26 16.65 17.00 16.65 16.67 3966
2020-02-27 17.15 17.15 15.95 16.65 16284
2020-02-28 16.50 16.75 16.13 16.39 24085
2020-03-02 16.50 16.54 15.09 16.44 10112
2020-03-03 17.40 17.40 16.00 16.00 9041
2020-03-04 16.01 16.76 15.93 16.47 8739
2020-03-05 16.30 16.62 15.80 16.02 12466
2020-03-06 15.73 16.22 15.73 15.75 4944
2020-03-09 15.65 16.13 15.16 15.54 26068
2020-03-10 15.65 15.67 14.80 14.98 15371
2020-03-11 14.91 14.91 14.12 14.62 22512
2020-03-12 14.50 14.50 11.99 12.52 17306
2020-03-13 12.61 13.98 12.30 13.90 231604
2020-03-16 13.47 13.47 10.61 10.61 11462
2020-03-17 11.95 13.50 11.55 12.50 40392
2020-03-18 11.26 12.49 9.01 9.01 18406
2020-03-19 9.01 10.43 8.64 9.78 21784
2020-03-20 9.52 9.99 9.41 9.51 31929
2020-03-23 9.52 10.00 9.00 9.14 8875
2020-03-24 8.60 11.45 8.41 11.45 39922
2020-03-25 12.94 14.77 11.10 13.98 29978
2020-03-26 11.35 14.97 11.35 14.00 27546
2020-03-27 13.18 13.39 12.52 12.52 13197
2020-03-30 12.27 12.27 11.86 11.93 5269
2020-03-31 12.23 12.52 10.51 10.51 23729
2020-04-01 11.01 11.79 10.00 10.00 24611
2020-04-02 10.14 12.08 9.71 10.00 28114
2020-04-03 10.55 10.90 9.23 9.32 29411
2020-04-06 9.32 11.08 9.20 11.02 111269
2020-04-07 11.17 11.65 10.26 10.95 15265
2020-04-08 10.28 12.47 10.28 12.34 9186
2020-04-09 12.71 13.51 12.36 13.25 14746
2020-04-13 12.97 14.85 12.97 13.47 5969
2020-04-14 13.51 14.00 12.89 13.10 11723
2020-04-15 12.62 13.43 10.80 11.10 31319
2020-04-16 10.95 12.02 10.95 11.66 22180
2020-04-17 11.95 13.99 11.05 13.99 9969
2020-04-20 13.55 13.85 12.25 12.31 11313
2020-04-21 11.68 12.81 11.68 12.10 6292
2020-04-22 13.17 14.49 12.87 13.97 10707
2020-04-23 13.90 13.99 12.15 13.19 15094
2020-04-24 12.42 12.84 11.97 12.49 16272
2020-04-27 12.50 13.43 12.50 13.43 8852
2020-04-28 13.43 13.57 13.01 13.57 7641
2020-04-29 13.88 15.55 12.94 15.55 15553
2020-04-30 14.82 14.82 12.99 13.13 13611
2020-05-01 12.78 12.78 11.23 12.08 13223
2020-05-04 11.73 12.89 11.73 12.25 9776
2020-05-05 12.25 13.07 12.06 12.25 7529
2020-05-06 12.32 13.42 11.61 12.60 20774
2020-05-07 13.00 13.00 12.60 12.60 10149
2020-05-08 12.92 14.32 12.87 14.03 9265
2020-05-11 13.57 14.00 12.41 13.34 21139
2020-05-12 13.64 13.64 12.20 12.21 18951
2020-05-13 12.17 12.17 11.45 11.50 10833
2020-05-14 11.50 12.19 11.10 12.08 27864
2020-05-15 11.78 12.70 11.78 12.49 9006
2020-05-18 13.54 14.01 13.05 14.01 18646
2020-05-19 13.70 14.85 12.20 12.21 8117
2020-05-20 12.73 13.88 12.38 13.21 11345
2020-05-21 13.75 13.75 12.82 12.88 9352
2020-05-22 12.53 13.06 12.38 13.06 4500
2020-05-26 13.51 14.31 13.51 13.87 10899
2020-05-27 14.36 14.75 13.49 14.71 13136
2020-05-28 14.94 14.94 13.31 13.31 15581
2020-05-29 13.75 13.75 12.25 12.70 27646
2020-06-01 12.70 13.00 12.32 12.49 15650
2020-06-02 12.72 12.85 12.46 12.85 6356
2020-06-03 13.02 13.98 12.88 13.45 19511
2020-06-04 13.17 14.00 13.17 13.85 24675
2020-06-05 14.14 14.90 13.65 14.10 27552
2020-06-08 14.20 14.85 13.63 14.33 17495
2020-06-09 14.00 15.30 13.83 14.80 11661
2020-06-10 14.90 14.97 14.45 14.69 10891
2020-06-11 14.01 14.94 12.90 13.39 25730
2020-06-12 13.84 14.20 12.68 13.70 18777
2020-06-15 13.16 14.09 13.15 13.88 15972
2020-06-16 14.18 14.18 13.60 13.82 28162
2020-06-17 13.96 15.54 13.46 15.09 26852
2020-06-18 14.90 15.40 14.21 14.40 13023
2020-06-19 14.63 15.47 13.49 15.43 29647
2020-06-22 15.13 15.66 14.95 15.25 13576
2020-06-23 15.64 15.64 14.39 15.10 10779
2020-06-24 14.86 15.31 14.52 14.55 15068
2020-06-25 14.33 15.16 14.33 14.80 17026
2020-06-26 14.54 14.92 13.64 13.86 187629
2020-06-29 14.22 14.47 13.46 14.32 29060
2020-06-30 14.27 14.77 13.80 14.52 19260
2020-07-01 14.29 14.50 14.11 14.49 13529
2020-07-02 14.50 14.50 13.70 13.90 17506
2020-07-06 14.29 14.29 13.51 13.51 8980
2020-07-07 13.39 13.77 12.69 12.75 25010
2020-07-08 12.75 13.80 12.57 13.00 20432
2020-07-09 12.85 13.71 12.26 12.54 20492
2020-07-10 12.51 13.10 12.11 13.10 15080
2020-07-13 12.63 13.84 12.50 13.10 19273
2020-07-14 13.40 13.48 12.42 13.30 18187
2020-07-15 13.68 14.24 12.32 13.80 27064
2020-07-16 13.70 13.97 13.48 13.89 9029
2020-07-17 13.78 14.76 13.65 14.76 32234
2020-07-20 14.58 15.00 14.50 14.88 5883
2020-07-21 14.84 14.94 14.05 14.94 47201
2020-07-22 14.64 14.64 13.19 13.90 19845
2020-07-23 13.82 14.37 13.61 13.63 13115
2020-07-24 13.74 15.03 13.52 13.65 4561
2020-07-27 13.60 15.12 13.46 13.70 17638
2020-07-28 13.53 13.83 13.27 13.27 9484
2020-07-29 13.37 13.61 13.30 13.34 7412
2020-07-30 13.25 13.74 13.25 13.40 7466
2020-07-31 13.26 14.65 13.25 13.37 18465
2020-08-03 13.02 14.17 13.02 13.97 26880
2020-08-04 13.80 13.98 13.69 13.98 5210
2020-08-05 13.97 13.99 13.88 13.99 17414
2020-08-06 13.89 13.99 13.84 13.90 7215
2020-08-07 13.89 13.93 13.75 13.89 12639
2020-08-10 13.90 13.90 13.83 13.83 10055
2020-08-11 13.90 14.34 13.83 14.03 38726
2020-08-12 14.00 14.50 13.90 14.50 17258
2020-08-13 14.42 14.75 14.02 14.35 4934
2020-08-14 14.35 14.41 14.03 14.41 2457
2020-08-17 14.53 14.68 14.22 14.22 3960
2020-08-18 14.38 14.38 13.85 13.98 6412
2020-08-19 14.35 14.35 13.92 13.92 3753
2020-08-20 13.90 15.00 13.90 14.04 3841
2020-08-21 13.96 14.15 13.12 13.12 27841
2020-08-24 13.47 13.61 13.16 13.41 9648
2020-08-25 13.69 14.08 13.56 13.82 6320
2020-08-26 13.82 13.85 13.75 13.75 7270
2020-08-27 13.84 14.10 13.75 13.81 10835
2020-08-28 13.92 14.08 13.82 14.08 3053
2020-08-31 14.19 14.19 13.75 13.75 16890
2020-09-01 13.79 13.94 13.75 13.94 6728
2020-09-02 13.90 14.00 13.85 13.92 9696
2020-09-03 13.85 14.10 13.77 14.04 11525
2020-09-04 14.10 14.10 13.75 14.08 10363
2020-09-08 13.75 14.04 13.75 13.85 5286
2020-09-09 14.08 14.59 13.93 14.27 15675
2020-09-10 14.46 14.78 14.19 14.78 15474
2020-09-11 14.78 14.87 14.20 14.61 8146
2020-09-14 14.90 15.25 14.57 15.19 7961
2020-09-15 15.10 15.69 15.08 15.35 13273
2020-09-16 15.52 16.08 15.20 15.76 14131
2020-09-17 15.54 16.10 15.54 15.97 6012
2020-09-18 16.12 16.12 14.52 14.59 66095
2020-09-21 14.31 14.90 13.31 13.31 11838
2020-09-22 13.47 13.85 12.84 13.29 19361
2020-09-23 13.40 13.49 12.06 12.26 18914
2020-09-24 12.34 12.53 12.16 12.27 12932
2020-09-25 12.25 12.54 12.19 12.35 19790
2020-09-28 12.66 12.80 12.22 12.58 13568
2020-09-29 12.21 12.72 12.21 12.60 5310
2020-09-30 12.42 12.60 12.21 12.25 12148
2020-10-01 12.60 12.64 12.33 12.40 7112
2020-10-02 12.20 12.86 12.07 12.63 11928
2020-10-05 11.58 13.22 11.58 13.22 16167
2020-10-06 13.19 13.87 13.18 13.18 9775
2020-10-07 12.98 13.70 12.98 13.67 9318
2020-10-08 13.77 13.92 13.36 13.82 5503
2020-10-09 13.75 13.89 13.68 13.86 6152
2020-10-12 13.79 14.02 13.76 13.99 3654
2020-10-13 13.82 13.82 13.33 13.33 3751
2020-10-14 13.57 13.57 13.06 13.11 11731
2020-10-15 12.93 13.43 12.65 13.43 5698
2020-10-16 13.25 13.92 13.25 13.60 6799
2020-10-19 13.76 13.78 13.50 13.67 4880
2020-10-20 13.84 13.99 13.79 13.97 4083
2020-10-21 13.97 14.03 13.81 14.03 5503
2020-10-22 14.05 15.80 14.05 15.32 13342
2020-10-23 15.30 15.98 15.09 15.43 11045
2020-10-26 15.47 15.47 14.01 14.85 6092
2020-10-27 14.70 15.02 14.70 14.70 14647
2020-10-28 14.45 14.93 14.30 14.79 32891
2020-10-29 14.61 15.07 14.54 14.95 13523
2020-10-30 14.27 15.00 14.27 14.86 36494
2020-11-02 14.95 15.99 14.87 15.99 37672
2020-11-03 16.00 17.47 15.69 17.18 43494
2020-11-04 16.75 18.99 16.28 17.30 46009
2020-11-05 17.33 17.88 17.09 17.85 22235
2020-11-06 17.93 17.96 17.42 17.77 6884
2020-11-09 18.00 19.40 17.64 18.28 31948
2020-11-10 18.64 19.85 17.50 18.38 40218
2020-11-11 17.87 18.25 17.81 17.98 9396
2020-11-12 18.08 18.32 17.65 18.10 24875
2020-11-13 18.38 18.64 17.94 18.14 22784
2020-11-16 18.45 18.97 18.25 18.85 22762
2020-11-17 18.34 19.21 18.30 18.89 20583
2020-11-18 18.96 19.39 18.88 18.98 13581
2020-11-19 18.85 19.63 18.70 19.52 11787
2020-11-20 19.35 19.71 18.60 19.71 14816
2020-11-23 19.89 20.00 19.60 19.79 29624
2020-11-24 19.85 20.00 19.54 19.90 35777
2020-11-25 19.89 19.90 19.51 19.86 9212
2020-11-27 19.96 19.96 19.44 19.75 20339
2020-11-30 19.57 19.75 19.10 19.72 19127
2020-12-01 19.95 20.00 19.54 19.65 19234
2020-12-02 19.72 20.00 19.69 19.74 34497
2020-12-03 19.88 19.88 19.32 19.32 13210
2020-12-04 19.81 19.91 19.45 19.73 9023
2020-12-07 19.55 19.95 19.14 19.89 18282
2020-12-08 19.68 20.98 19.68 20.76 22215
2020-12-09 21.00 21.61 20.69 21.36 15659
2020-12-10 21.41 21.77 21.41 21.62 11763
2020-12-11 21.02 22.19 20.72 22.19 16556
2020-12-14 22.24 23.05 22.00 22.01 16785
2020-12-15 22.74 23.53 22.08 22.30 19834
2020-12-16 22.57 23.51 22.00 22.00 20259
2020-12-17 22.35 22.52 21.17 21.17 15172
2020-12-18 21.46 22.16 21.01 21.48 66131
2020-12-21 21.27 21.27 20.10 20.60 21059
2020-12-22 20.83 22.91 20.66 21.17 21086
2020-12-23 21.35 21.86 21.35 21.70 15194
2020-12-24 21.38 21.86 21.34 21.35 8280
2020-12-28 21.55 22.08 21.50 21.61 21989
2020-12-29 21.82 21.82 21.00 21.31 6442
2020-12-30 21.31 21.31 20.80 20.95 17242
2020-12-31 21.34 21.37 20.75 21.00 15935
2021-01-04 21.28 21.28 20.03 20.03 20385
2021-01-05 20.95 20.95 20.11 20.11 17015
2021-01-06 20.51 22.29 20.51 21.82 42978
2021-01-07 22.14 22.54 21.82 22.10 17779
2021-01-08 22.39 22.51 21.76 21.96 12043
2021-01-11 22.04 22.09 21.75 21.76 11669
2021-01-12 21.80 22.00 21.26 21.81 14200
2021-01-13 21.33 21.50 20.41 20.72 13437
2021-01-14 20.86 21.98 20.86 21.69 15413
2021-01-15 21.42 21.66 21.21 21.48 11170
2021-01-19 21.42 21.83 21.34 21.60 12762
2021-01-20 20.81 21.75 20.81 21.05 14063
2021-01-21 21.28 21.70 21.18 21.33 16428
2021-01-22 21.08 21.59 21.02 21.53 13023
2021-01-25 21.30 21.30 20.80 20.91 9399
2021-01-26 21.01 21.48 20.91 21.24 12200
2021-01-27 20.82 21.22 19.76 20.24 31377
2021-01-28 20.56 21.41 20.40 20.87 19909
2021-01-29 20.73 20.88 19.61 19.80 20874
2021-02-01 19.80 20.50 19.76 20.46 12681
2021-02-02 20.47 21.31 20.47 21.12 9808
2021-02-03 21.06 21.48 20.51 21.48 10276
2021-02-04 21.23 22.36 21.02 22.27 14767
2021-02-05 22.07 22.50 21.76 22.01 25244
2021-02-08 22.18 22.18 21.38 22.09 16179
2021-02-09 21.62 22.25 21.62 21.82 9932
2021-02-10 21.97 22.36 21.74 22.25 11681
2021-02-11 22.21 22.75 22.10 22.50 29533
2021-02-12 22.30 23.07 22.30 23.07 21111
2021-02-16 23.02 23.81 23.00 23.50 11730
2021-02-17 23.50 24.35 23.50 23.51 15971
2021-02-18 23.76 23.92 23.60 23.60 10743
2021-02-19 23.63 24.99 23.63 24.50 17178
2021-02-22 24.14 24.93 23.69 24.50 14461
2021-02-23 24.47 25.22 24.22 25.00 34953
2021-02-24 24.89 27.30 24.37 26.50 34425
2021-02-25 26.75 27.25 26.50 26.50 16974
2021-02-26 26.81 28.80 26.71 28.00 44950
2021-03-01 29.31 32.78 29.31 30.28 50609
2021-03-02 29.79 29.97 28.85 29.31 35464
2021-03-03 29.53 31.97 26.58 30.98 22392
2021-03-04 30.66 31.13 30.22 30.57 32848
2021-03-05 30.83 31.54 29.52 30.00 25440
2021-03-08 30.00 30.30 29.85 30.00 30279
2021-03-09 30.00 30.75 29.79 30.75 13569
2021-03-10 30.58 31.26 30.23 30.67 28341
2021-03-11 31.19 31.19 29.60 30.77 17814
2021-03-12 30.47 31.83 30.47 31.49 23660
2021-03-15 31.57 31.64 29.63 30.42 23013
2021-03-16 30.31 30.31 28.00 29.00 38258
2021-03-17 29.21 29.37 26.32 27.04 41357
2021-03-18 27.27 27.84 27.01 27.07 19512
2021-03-19 27.07 29.68 25.69 29.38 126029
2021-03-22 28.96 28.98 27.06 27.80 41375
2021-03-23 27.49 28.26 26.15 26.55 35600
2021-03-24 26.41 28.15 26.26 26.26 26674
2021-03-25 26.21 27.27 25.08 26.70 46650
2021-03-26 27.55 27.55 26.41 26.85 20581
2021-03-29 27.14 27.14 25.63 26.10 55159
2021-03-30 26.06 26.82 25.30 26.61 38321
2021-03-31 26.55 28.98 25.04 26.22 37847
2021-04-01 26.21 26.80 25.55 26.66 17281
2021-04-05 27.42 27.82 26.59 26.91 23353
2021-04-06 27.01 27.04 26.11 26.40 10728
2021-04-07 27.02 27.02 26.23 26.39 15027
2021-04-08 26.82 26.88 26.16 26.60 15824
2021-04-09 26.76 27.69 26.43 27.29 15712
2021-04-12 27.34 28.07 26.76 27.53 14030
2021-04-13 27.89 27.89 27.09 27.30 9603
2021-04-14 27.25 28.04 27.25 27.52 5915
2021-04-15 26.95 27.15 26.12 26.43 26066
2021-04-16 26.18 27.12 25.86 26.18 27262
2021-04-19 25.92 26.75 25.74 26.23 44027
2021-04-20 26.02 26.39 25.50 25.62 17137
2021-04-21 25.70 26.69 25.70 26.09 15144
2021-04-22 26.41 27.13 26.17 26.23 22850
2021-04-23 26.51 28.29 26.01 28.00 14044
2021-04-26 28.05 28.05 27.61 27.76 6751
2021-04-27 28.07 28.50 27.78 28.25 10537
2021-04-28 28.44 29.84 28.44 29.33 13484
2021-04-29 29.84 30.15 29.01 29.54 10074
2021-04-30 29.36 30.50 29.31 29.77 22887
2021-05-03 29.79 30.81 29.75 30.24 10954
2021-05-04 30.24 30.68 29.00 29.00 7996
2021-05-05 29.43 29.55 28.41 29.49 13651
2021-05-06 29.00 29.47 29.00 29.21 9533
2021-05-07 29.41 29.85 29.15 29.55 7508
2021-05-10 29.33 33.76 28.76 31.97 43308
2021-05-11 31.75 31.92 29.96 31.21 19935
2021-05-12 31.27 31.93 29.54 29.57 18456
2021-05-13 29.67 31.30 27.87 30.22 63709
2021-05-14 30.68 31.32 29.96 30.90 21464
2021-05-17 29.95 31.94 29.95 31.09 25836
2021-05-18 30.77 31.52 30.13 30.52 21621
2021-05-19 30.40 30.67 30.01 30.40 14563
2021-05-20 30.27 31.09 30.00 31.05 21189
2021-05-21 31.35 31.57 29.95 31.17 11459
2021-05-24 32.49 32.49 30.18 30.67 57043
2021-05-25 30.83 31.72 29.96 30.17 17130
2021-05-26 30.43 31.27 30.01 30.82 22105
2021-05-27 30.85 31.40 30.58 31.05 20907
2021-05-28 30.78 31.28 30.68 31.10 19773
2021-06-01 31.14 32.26 30.82 31.15 37651
2021-06-02 31.17 32.25 30.60 31.01 17815
2021-06-03 31.17 31.17 30.73 31.05 10356
2021-06-04 30.84 31.27 30.51 30.70 12781
2021-06-07 31.00 31.15 30.58 31.05 13733
2021-06-08 30.99 31.75 30.60 30.80 29039
2021-06-09 30.80 30.80 29.99 30.39 23365
2021-06-10 30.50 30.50 29.95 30.25 14037
2021-06-11 30.19 30.32 29.49 29.95 14728
2021-06-14 29.64 29.64 28.60 28.81 29623
2021-06-15 28.82 29.69 28.54 29.64 15886
2021-06-16 28.98 29.95 28.84 29.95 31324
2021-06-17 30.02 30.40 29.50 30.09 24746
2021-06-18 29.53 29.64 28.20 29.46 60733
2021-06-21 29.37 31.30 29.37 30.49 29781
2021-06-22 31.21 31.23 30.36 31.04 50877
2021-06-23 31.29 31.29 30.44 30.71 41469
2021-06-24 30.84 31.22 30.40 31.17 18281
2021-06-25 31.11 31.17 29.51 29.63 252478
2021-06-28 29.88 31.50 28.76 29.34 15623
2021-06-29 31.48 31.48 27.88 28.21 43705
2021-06-30 27.90 28.82 27.90 28.56 28343
2021-07-01 28.70 29.13 28.49 28.90 10134
2021-07-02 28.81 29.53 28.64 28.90 20315
2021-07-06 28.83 28.83 27.70 28.00 16277
2021-07-07 27.85 28.94 27.81 28.73 19613
2021-07-08 28.32 29.18 28.03 28.50 14717
2021-07-09 28.75 29.22 28.23 28.84 12364
2021-07-12 28.93 29.59 28.67 29.55 11054
2021-07-13 29.47 30.10 28.96 30.07 22327
2021-07-14 30.09 30.21 29.03 29.10 11914
2021-07-15 29.03 30.50 28.64 30.38 39014
2021-07-16 30.63 30.63 29.02 29.03 14831
2021-07-19 28.58 29.70 26.80 27.50 105776
2021-07-20 27.68 29.45 27.60 28.30 52617
2021-07-21 28.76 29.81 28.34 29.41 18775
2021-07-22 29.25 29.25 28.30 28.45 19602
2021-07-23 28.79 28.86 28.23 28.66 13126
2021-07-26 28.70 29.25 28.29 28.80 15754
2021-07-27 29.25 29.69 27.81 29.41 36619
2021-07-28 29.12 29.83 29.00 29.70 9527
2021-07-29 29.47 29.47 28.48 29.45 21271
2021-07-30 29.00 29.27 28.73 29.22 12556
2021-08-02 29.03 29.05 28.68 28.88 10410
2021-08-03 29.03 29.03 28.45 28.80 13324
2021-08-04 28.68 29.35 28.65 28.75 22263
2021-08-05 29.22 31.38 28.65 30.79 68544
2021-08-06 31.21 31.81 30.75 30.94 40165
2021-08-09 30.99 31.87 30.41 31.17 65017
2021-08-10 31.35 31.71 30.51 31.33 36192
2021-08-11 31.54 31.73 30.12 30.73 30712
2021-08-12 31.73 31.73 30.05 30.21 40698
2021-08-13 30.28 31.00 29.14 29.46 46034
2021-08-16 29.12 30.09 28.84 29.75 16535
2021-08-17 29.42 30.27 28.74 29.87 13843
2021-08-18 29.67 30.11 29.35 29.35 10400
2021-08-19 28.94 30.26 28.94 29.49 15907
2021-08-20 29.26 30.21 29.26 29.60 12277
2021-08-23 29.65 31.16 29.13 30.57 28611
2021-08-24 30.50 31.20 29.56 31.04 19691
2021-08-25 31.17 31.50 30.47 30.68 51863
2021-08-26 30.90 31.46 29.86 29.88 22972
2021-08-27 29.88 30.95 29.88 30.44 29674
2021-08-30 30.25 30.40 29.33 29.33 38898
2021-08-31 29.40 30.00 29.21 29.37 16533
2021-09-01 29.22 30.14 29.06 30.14 11497
2021-09-02 28.97 31.71 28.97 30.54 27637
2021-09-03 30.56 30.56 28.97 29.77 9411
2021-09-07 29.72 30.27 29.32 29.35 8233
2021-09-08 29.33 29.43 28.28 28.51 29234
2021-09-09 28.56 29.72 28.56 29.00 15201
2021-09-10 29.35 29.85 29.00 29.50 24127
2021-09-13 29.51 29.85 29.50 29.55 8532
2021-09-14 29.65 29.65 29.40 29.51 18805
2021-09-15 29.24 29.56 29.08 29.56 11104
2021-09-16 29.25 30.50 29.19 29.60 9104
2021-09-17 29.85 31.73 29.10 31.40 100381
2021-09-20 30.72 31.14 29.67 30.02 18981
2021-09-21 30.41 31.21 30.00 30.25 40268
2021-09-22 30.25 31.22 30.20 30.45 73424
2021-09-23 30.65 31.41 30.40 30.73 77034
2021-09-24 30.43 31.63 29.90 31.63 34834
2021-09-27 31.58 32.23 31.36 31.79 205566
2021-09-28 31.91 31.91 31.29 31.78 10376
2021-09-29 31.50 33.25 31.46 33.03 32141
2021-09-30 33.33 33.33 31.86 31.86 33176
2021-10-01 32.17 32.17 31.20 31.46 20753
2021-10-04 31.11 31.25 31.00 31.00 29344
2021-10-05 31.15 32.16 31.04 31.99 47245
2021-10-06 31.67 32.75 31.50 32.70 26045
2021-10-07 33.18 33.59 33.10 33.42 16925
2021-10-08 33.19 33.64 32.13 33.37 6549
2021-10-11 33.62 33.66 32.87 33.30 18088
2021-10-12 33.59 33.60 33.06 33.60 20049
2021-10-13 33.28 33.28 32.47 32.63 10388
2021-10-14 32.66 33.26 32.36 33.05 13473
2021-10-15 33.51 34.56 33.38 33.73 42308
2021-10-18 33.76 34.13 33.33 33.50 9961
2021-10-19 33.84 34.26 33.21 33.53 9127
2021-10-20 33.25 35.46 33.25 34.45 27550
2021-10-21 34.66 35.23 34.21 34.48 30842
2021-10-22 34.51 35.17 34.27 34.48 61686
2021-10-25 34.74 34.92 34.48 34.92 12038
2021-10-26 34.30 35.69 34.30 34.98 11381
2021-10-27 35.91 36.76 34.38 35.66 116271
2021-10-28 35.72 36.54 35.21 36.28 64528
2021-10-29 36.40 38.37 36.03 38.05 64540
2021-11-01 38.38 38.99 37.60 38.94 21252
2021-11-02 39.06 39.54 38.61 38.93 59757
2021-11-03 38.85 39.78 37.91 39.54 39309
2021-11-04 39.38 39.79 38.20 38.89 16442
2021-11-05 39.46 40.51 38.73 40.10 67935
2021-11-08 40.52 42.56 39.00 42.32 135714
2021-11-09 41.85 44.31 40.35 42.86 47511
2021-11-10 43.02 44.05 43.02 43.61 14019
2021-11-11 43.85 44.89 43.62 44.00 20683
2021-11-12 44.41 44.41 43.63 43.97 11876
2021-11-15 44.24 44.26 43.25 44.02 13172
2021-11-16 43.85 44.50 42.88 44.48 23153
2021-11-17 43.91 45.01 43.69 44.68 32890
2021-11-18 44.48 45.91 44.48 45.66 15861
2021-11-19 45.31 47.37 45.31 46.51 17681
2021-11-22 46.89 49.26 46.89 47.51 28432
2021-11-23 47.67 47.90 46.13 47.25 16331
2021-11-24 47.05 47.70 46.88 47.61 8662
2021-11-26 46.12 46.50 43.68 44.43 28041
2021-11-29 45.13 46.46 44.65 45.15 24456
2021-11-30 44.60 44.80 42.27 43.73 42495
2021-12-01 44.36 45.45 42.75 42.75 42615
2021-12-02 43.10 45.00 43.00 44.81 34045
2021-12-03 44.83 45.10 42.35 42.70 13836
2021-12-06 43.43 45.58 42.62 44.31 35705
2021-12-07 43.36 46.00 43.36 44.57 19366
2021-12-08 44.64 45.40 44.49 45.07 10718
2021-12-09 44.64 45.00 44.21 44.29 13701
2021-12-10 43.04 44.90 43.04 43.66 11472
2021-12-13 43.53 43.90 41.65 42.63 41315
2021-12-14 40.21 41.68 39.12 41.10 38091
2021-12-15 41.96 42.86 41.16 42.81 158986
2021-12-16 42.92 44.39 42.46 42.92 33431
2021-12-17 43.00 49.57 42.63 47.98 215225
2021-12-20 47.03 48.17 46.19 47.88 58801
2021-12-21 48.75 51.60 48.00 50.87 103311
2021-12-22 50.89 52.88 50.89 52.03 48974
2021-12-23 52.04 52.70 51.51 52.03 92886
2021-12-27 52.60 54.41 51.53 51.80 48211
2021-12-28 51.52 51.99 50.01 50.93 45861
2021-12-29 51.01 51.55 49.55 50.25 27774
2021-12-30 50.09 50.09 48.92 49.78 41590
2021-12-31 49.63 51.12 48.98 50.62 77190
2022-01-03 51.06 52.72 49.34 49.81 23107
2022-01-04 49.85 50.68 49.61 50.32 17931
2022-01-05 50.39 53.56 50.32 51.40 51948
2022-01-06 51.99 54.02 51.19 53.00 29259
2022-01-07 52.78 53.99 52.51 53.23 65825
2022-01-10 53.18 53.50 51.72 53.12 30126
2022-01-11 53.80 53.80 52.32 52.88 22539
2022-01-12 52.75 53.05 51.56 51.78 41359
2022-01-13 52.69 53.71 51.50 51.87 168521
2022-01-14 52.01 52.84 51.64 52.08 120138
2022-01-18 51.92 52.05 50.71 51.01 99743
2022-01-19 51.01 51.01 49.67 49.80 53155
2022-01-20 49.77 51.67 48.56 48.88 45688
2022-01-21 48.30 51.19 48.12 48.57 50221
2022-01-24 47.81 50.36 47.29 50.15 60200
2022-01-25 50.50 50.50 47.29 49.20 64432
2022-01-26 50.52 50.52 47.59 48.87 56305
2022-01-27 48.93 50.11 47.90 48.10 73019
2022-01-28 47.55 48.19 45.90 46.96 45965
2022-01-31 46.89 48.58 46.86 48.42 73281
2022-02-01 48.57 50.46 47.61 49.75 58026
2022-02-02 49.95 50.39 48.78 48.89 94436
2022-02-03 48.83 49.36 48.07 48.83 35458
2022-02-04 48.94 49.42 47.76 49.23 39754
2022-02-07 48.76 49.96 48.76 49.50 33679
2022-02-08 49.57 50.13 49.26 49.83 43074
2022-02-09 50.08 50.10 48.82 49.28 35070
2022-02-10 48.64 49.86 48.56 49.11 44354
2022-02-11 49.15 50.04 48.53 49.01 83378
2022-02-14 49.16 49.44 48.67 49.08 18999
2022-02-15 49.57 50.15 49.27 49.61 53036
2022-02-16 49.40 50.03 49.04 49.71 83194
2022-02-17 49.45 49.82 46.73 46.83 54885
2022-02-18 46.59 47.70 46.59 47.23 48519
2022-02-22 47.49 48.10 46.50 46.95 44705
2022-02-23 47.58 47.58 45.21 45.26 27876
2022-02-24 44.00 45.09 42.36 44.97 38267
2022-02-25 45.15 47.68 45.15 47.43 35241
2022-02-28 46.57 47.93 46.57 47.60 41351
2022-03-01 46.17 46.52 45.29 45.56 67903
2022-03-02 45.99 48.40 45.99 47.93 88512
2022-03-03 48.00 48.24 47.06 47.30 50258
2022-03-04 46.63 46.63 45.34 46.35 29499
2022-03-07 45.88 46.70 45.66 46.00 73009
2022-03-08 46.24 48.03 45.88 45.95 43111
2022-03-09 47.06 47.70 46.88 47.56 40489
2022-03-10 47.17 48.12 47.17 47.99 24108
2022-03-11 48.41 49.00 47.87 48.55 38892
2022-03-14 48.95 49.22 47.37 47.47 70129
2022-03-15 47.87 48.13 47.27 47.91 28375
2022-03-16 48.32 48.76 47.70 48.61 58271
2022-03-17 48.53 48.95 48.19 48.44 20956
2022-03-18 48.32 49.02 47.43 47.55 138073
2022-03-21 48.05 48.55 46.86 47.29 34363
2022-03-22 48.01 48.84 47.83 48.41 30993
2022-03-23 47.98 47.99 46.71 47.01 30351
2022-03-24 47.08 47.69 46.56 47.67 18315
2022-03-25 47.67 48.40 47.67 48.02 16143
2022-03-28 47.73 47.73 46.48 47.06 43117
2022-03-29 47.59 47.94 47.22 47.70 36287
2022-03-30 47.49 47.57 46.11 46.29 19747
2022-03-31 46.78 46.80 45.61 45.75 36222
2022-04-01 45.96 46.32 45.31 46.12 41408
2022-04-04 46.19 46.61 45.82 46.35 26003
2022-04-05 46.61 46.83 44.87 44.90 40409
2022-04-06 44.97 45.17 44.44 44.58 38363
2022-04-07 44.86 44.86 43.31 43.45 34621
2022-04-08 43.58 43.77 42.81 43.25 32994
2022-04-11 43.15 43.69 43.05 43.16 20576
2022-04-12 43.44 43.50 42.49 43.08 26365
2022-04-13 42.97 44.29 42.97 44.13 38959
2022-04-14 44.23 44.60 43.39 43.55 28994
2022-04-18 43.25 43.62 43.01 43.33 19688
2022-04-19 43.36 45.38 43.25 45.20 31659
2022-04-20 45.11 46.19 45.11 45.30 23911
2022-04-21 45.46 45.91 43.83 44.14 20871
2022-04-22 43.77 44.21 43.18 43.28 31802
2022-04-25 42.66 43.49 42.08 43.24 34300
2022-04-26 42.62 42.78 41.00 41.18 35578
2022-04-27 41.12 42.01 40.13 41.47 29820
2022-04-28 42.62 42.62 41.11 41.62 19852
2022-04-29 41.69 41.94 40.66 41.04 45251
2022-05-02 41.11 41.43 40.52 41.16 27610
2022-05-03 40.89 41.80 40.81 41.64 22501
2022-05-04 41.53 42.36 40.81 42.17 27002
2022-05-05 41.89 41.99 40.11 40.45 25542
2022-05-06 40.45 40.65 39.71 40.20 28816
2022-05-09 39.81 40.20 39.06 39.74 32002
2022-05-10 39.86 40.24 39.27 39.71 68806
2022-05-11 39.44 40.00 38.51 38.57 60668
2022-05-12 38.52 40.25 37.61 37.78 62141
2022-05-13 38.29 38.38 37.29 37.68 73982
2022-05-16 37.36 37.57 36.50 37.19 63912
2022-05-17 37.72 39.14 37.60 38.99 39595
2022-05-18 38.61 39.17 37.44 37.88 30565
2022-05-19 37.33 37.75 36.81 36.92 39602
2022-05-20 37.43 37.43 35.61 35.94 39319
2022-05-23 36.68 37.48 36.34 37.27 70983
2022-05-24 37.20 37.48 36.11 37.30 37593
2022-05-25 37.02 38.33 36.87 37.93 58361
2022-05-26 38.25 38.99 37.83 38.56 23021
2022-05-27 38.88 39.54 38.77 39.54 34421
2022-05-31 38.73 39.56 38.41 39.46 71002
2022-06-01 39.84 39.84 38.43 38.51 18412
2022-06-02 38.37 39.24 38.31 39.18 13312
2022-06-03 39.10 39.10 38.40 38.57 16790
2022-06-06 38.62 39.21 38.54 39.05 22046
2022-06-07 38.77 39.62 38.75 39.21 18956
2022-06-08 39.17 39.17 38.68 38.83 25380
2022-06-09 38.65 39.04 38.40 38.40 46058
2022-06-10 38.11 38.31 37.70 38.05 73108
2022-06-13 36.77 37.66 36.65 36.91 50304
2022-06-14 36.93 37.32 36.61 37.21 70724
2022-06-15 37.38 37.66 36.52 37.37 28502
2022-06-16 36.81 36.81 36.31 36.79 46047
2022-06-17 36.98 37.99 36.86 37.15 104396
2022-06-21 37.84 39.79 36.88 37.45 33966
2022-06-22 37.01 38.41 37.01 38.02 49502
2022-06-23 37.99 38.18 37.67 38.12 50088
2022-06-24 38.13 39.64 38.13 39.33 156575
2022-06-27 39.62 39.62 38.90 39.22 23366
2022-06-28 39.22 40.25 37.81 37.87 38130
2022-06-29 38.21 38.21 37.56 37.90 20322
2022-06-30 37.56 38.83 37.44 38.12 89284
2022-07-01 37.82 39.13 37.82 38.82 38823
2022-07-05 38.41 39.44 38.12 39.44 31548
2022-07-06 39.11 39.49 38.40 38.74 35043
2022-07-07 39.07 39.59 37.87 38.06 28755
2022-07-08 37.81 38.52 37.67 38.33 30880
2022-07-11 37.92 38.08 37.65 37.71 14121
2022-07-12 37.96 38.20 37.52 37.96 25876
2022-07-13 37.62 37.99 37.28 37.96 22623
2022-07-14 37.29 37.54 36.50 37.08 26692
2022-07-15 37.64 38.54 37.34 38.54 27337
2022-07-18 38.67 39.39 38.25 38.25 22355
2022-07-19 38.78 39.80 38.26 39.42 39156
2022-07-20 39.54 39.96 38.94 39.54 41564
2022-07-21 39.34 40.42 38.88 39.00 23304
2022-07-22 38.70 39.34 37.68 38.45 41349
2022-07-25 38.38 39.14 38.38 38.89 19920
2022-07-26 38.47 39.35 38.16 39.25 35302
2022-07-27 40.10 41.92 38.27 41.92 72593
2022-07-28 42.21 42.73 40.98 41.07 152496
2022-07-29 41.39 41.85 41.05 41.23 36573
2022-08-01 40.83 41.19 40.67 40.73 26734
2022-08-02 40.59 41.16 39.80 39.96 43528
2022-08-03 40.38 40.77 39.99 40.23 30379
2022-08-04 40.47 40.47 39.24 39.56 24436
2022-08-05 39.10 39.79 39.10 39.64 22150
2022-08-08 39.79 40.31 39.63 39.92 28424
2022-08-09 40.14 40.48 39.84 40.43 29479
2022-08-10 40.87 41.64 40.56 41.46 83100
2022-08-11 41.67 41.74 41.10 41.61 93517
2022-08-12 41.95 41.95 41.21 41.53 40175
2022-08-15 41.49 42.93 41.22 42.36 104788
2022-08-16 42.28 43.66 42.28 43.05 138237
2022-08-17 42.84 43.96 42.66 43.74 45260
2022-08-18 43.85 44.33 43.57 43.73 30615
2022-08-19 43.59 43.73 41.79 42.30 171609
2022-08-22 41.68 41.91 39.67 40.80 100084
2022-08-23 42.85 42.85 40.53 40.53 35109
2022-08-24 40.27 40.99 39.93 40.36 27088
2022-08-25 40.37 40.92 40.04 40.82 21258
2022-08-26 40.30 40.82 39.94 40.38 39443
2022-08-29 39.79 39.98 39.34 39.84 30757
2022-08-30 40.03 40.03 39.15 39.69 24097
2022-08-31 40.05 40.26 39.50 40.20 36382
2022-09-01 40.01 40.28 39.36 40.15 36105
2022-09-02 40.32 41.10 39.81 40.22 29006
2022-09-06 40.40 40.40 39.41 39.59 31592
2022-09-07 39.76 40.33 39.64 40.20 22196
2022-09-08 39.86 40.66 39.73 39.95 39701
2022-09-09 40.44 41.25 40.01 41.02 129024
2022-09-12 41.03 41.63 40.87 41.54 19208
2022-09-13 40.87 41.47 40.72 41.21 99576
2022-09-14 41.13 41.81 41.13 41.62 28329
2022-09-15 41.43 43.48 41.18 41.50 33586
2022-09-16 41.36 42.15 41.03 42.15 56144
2022-09-19 41.73 43.10 41.73 42.88 17478
2022-09-20 42.64 42.99 42.29 42.58 19534
2022-09-21 42.54 42.88 41.69 41.87 25277
2022-09-22 41.77 42.05 41.25 41.68 28440
2022-09-23 41.21 41.66 41.12 41.56 29529
2022-09-26 41.88 41.91 40.55 40.83 22112
2022-09-27 41.22 41.25 39.74 40.11 30538
2022-09-28 40.37 41.18 40.00 40.56 21850
2022-09-29 40.31 40.31 39.40 39.81 22183
2022-09-30 40.11 40.38 39.62 39.74 31751
2022-10-03 39.93 40.55 39.20 39.63 29279
2022-10-04 39.84 41.07 39.84 40.67 22231
2022-10-05 40.38 40.38 39.41 40.21 24862
2022-10-06 39.84 40.08 39.43 39.82 23486
2022-10-07 39.52 39.65 38.98 39.16 21958
2022-10-10 39.21 39.99 39.14 39.75 19504
2022-10-11 39.57 40.37 38.77 39.20 20662
2022-10-12 39.96 39.96 38.89 39.34 26774
2022-10-13 39.14 41.35 39.14 41.20 48648
2022-10-14 41.23 41.49 40.32 40.51 23525
2022-10-17 41.09 41.77 41.09 41.73 23875
2022-10-18 42.26 42.48 40.82 41.37 25576
2022-10-19 41.03 41.14 40.40 41.02 24410
2022-10-20 39.82 40.72 39.00 39.21 45505
2022-10-21 39.50 40.13 39.27 39.94 30368
2022-10-24 39.78 41.12 39.78 40.71 25621
2022-10-25 40.68 41.09 40.40 40.65 27832
2022-10-26 40.93 41.47 40.40 41.38 33605
2022-10-27 41.39 43.20 41.39 42.33 51987
2022-10-28 42.90 45.63 42.90 45.48 53803
2022-10-31 44.82 46.70 44.82 46.62 67118
2022-11-01 47.06 47.96 46.39 47.83 35214
2022-11-02 47.94 48.00 46.59 47.04 54521
2022-11-03 46.56 47.38 46.25 47.25 34346
2022-11-04 47.40 48.90 47.40 48.84 39844
2022-11-07 49.16 49.35 48.18 48.89 26119
2022-11-08 48.99 49.34 48.00 48.61 42120
2022-11-09 48.10 48.46 47.55 47.93 89833
2022-11-10 49.18 49.80 49.08 49.46 70672
2022-11-11 49.58 49.58 48.00 48.27 48287
2022-11-14 48.04 48.70 47.96 48.38 104984
2022-11-15 48.73 49.30 48.33 48.68 46552
2022-11-16 48.71 48.79 48.07 48.23 29660
2022-11-17 48.00 48.10 46.78 46.98 43144
2022-11-18 47.57 48.00 47.00 47.31 47425
2022-11-21 47.41 48.11 47.23 47.93 51029
2022-11-22 48.24 49.32 47.63 49.00 45889
2022-11-23 49.06 49.06 48.34 48.93 46483
2022-11-25 48.66 49.12 48.66 49.00 8553
2022-11-28 48.88 49.33 47.65 49.08 41564
2022-11-29 49.27 49.66 48.91 49.27 94573
2022-11-30 49.57 50.05 48.50 49.92 289222
2022-12-01 50.00 51.67 49.38 51.22 34985
2022-12-02 51.06 52.30 50.43 51.94 60293
2022-12-05 51.67 53.96 50.78 51.81 101160
2022-12-06 51.72 53.24 51.60 53.20 93977
2022-12-07 53.26 53.77 52.95 53.62 130347
2022-12-08 53.98 54.53 53.02 53.37 73550
2022-12-09 53.07 53.89 52.62 52.72 43919
2022-12-12 52.98 52.98 51.00 51.08 60068
2022-12-13 51.68 52.01 50.26 50.82 60488
2022-12-14 50.47 50.82 49.75 49.84 50610
2022-12-15 49.38 49.79 47.80 47.94 72862
2022-12-16 48.04 48.14 47.13 47.37 122081
2022-12-19 47.35 48.04 47.35 47.51 33622
2022-12-20 47.37 47.74 47.26 47.30 45725
2022-12-21 47.80 48.23 47.70 47.88 70080
2022-12-22 47.70 47.76 46.91 47.67 55455
2022-12-23 47.67 48.00 47.51 47.60 22464
2022-12-27 47.84 48.01 47.35 47.50 26581
2022-12-28 47.70 48.11 47.39 47.43 29431
2022-12-29 47.50 48.50 47.50 47.82 35284
2022-12-30 47.49 48.19 47.17 47.52 62968
2023-01-03 47.71 47.78 46.22 46.36 42657
2023-01-04 46.42 46.68 45.40 45.51 58497
2023-01-05 45.27 45.36 43.89 44.61 94916
2023-01-06 45.04 45.70 44.65 45.23 72989
2023-01-09 45.24 45.70 44.36 44.47 59555
2023-01-10 44.45 45.71 44.42 45.43 59687
2023-01-11 45.65 45.68 44.86 45.08 41083
2023-01-12 45.20 46.58 44.95 46.13 93387
2023-01-13 45.94 46.28 45.49 45.86 28211
2023-01-17 45.81 46.11 45.15 45.33 35836
2023-01-18 45.36 45.36 43.40 43.53 53850
2023-01-19 43.53 43.88 43.15 43.20 41995
2023-01-20 43.51 43.51 42.76 42.84 45418
2023-01-23 42.85 43.35 42.55 43.23 74643
2023-01-24 42.90 43.80 42.75 43.55 41497
2023-01-25 43.30 43.58 42.88 43.40 23519
2023-01-26 43.28 43.28 42.33 42.60 33530
2023-01-27 42.79 44.94 42.74 44.30 64865
2023-01-30 44.27 45.19 43.67 44.26 43063
2023-01-31 44.19 45.70 44.19 45.67 58494
2023-02-01 45.46 46.48 45.38 46.16 43083
2023-02-02 46.11 46.74 45.48 46.60 35741
2023-02-03 46.29 48.22 46.29 48.08 62374
2023-02-06 47.88 48.28 47.16 47.19 64816
2023-02-07 47.28 48.50 46.95 48.02 43891
2023-02-08 47.63 47.98 47.32 47.38 35721
2023-02-09 47.66 47.80 45.60 46.40 56542
2023-02-10 46.48 46.62 46.03 46.39 30493
2023-02-13 46.59 46.89 45.90 46.22 67833
2023-02-14 46.10 46.10 45.35 45.59 53729
2023-02-15 45.51 46.72 45.40 46.65 42129
2023-02-16 46.25 46.62 45.64 45.77 36252
2023-02-17 46.04 46.90 45.77 46.50 31985
2023-02-21 46.22 46.23 45.80 45.80 23965
2023-02-22 45.55 46.30 45.38 45.91 29297
2023-02-23 46.15 46.15 45.12 45.23 34053
2023-02-24 45.05 45.08 44.45 44.83 30257
2023-02-27 44.89 45.54 44.89 45.38 36616
2023-02-28 45.54 46.47 45.54 46.15 57550
2023-03-01 46.01 46.01 44.88 45.30 57490
2023-03-02 44.93 46.00 44.53 45.61 40925
2023-03-03 45.82 45.87 45.17 45.87 41447
2023-03-06 45.87 46.48 45.64 45.76 54933
2023-03-07 45.46 45.65 44.57 45.02 52661
2023-03-08 45.02 45.25 44.05 44.35 34215
2023-03-09 44.05 44.06 41.82 41.88 62339
2023-03-10 41.49 41.81 38.40 38.84 167410
2023-03-13 37.00 37.00 29.91 32.73 224271
2023-03-14 36.25 38.75 35.14 35.82 217227
2023-03-15 35.05 36.69 34.14 36.29 88267
2023-03-16 35.94 40.08 35.80 39.14 93802
2023-03-17 38.61 39.27 36.55 37.29 188169
2023-03-20 37.75 38.43 36.61 36.66 74852
2023-03-21 38.07 39.25 37.85 38.33 56364
2023-03-22 38.30 39.09 36.84 36.84 73558
2023-03-23 37.53 37.53 35.27 36.00 135214
2023-03-24 35.45 36.98 35.45 36.52 84577
2023-03-27 37.21 37.61 36.45 36.61 81242
2023-03-28 36.70 36.96 35.60 35.85 49312
2023-03-29 36.18 36.98 35.39 36.88 66513
2023-03-30 37.06 37.06 35.37 35.62 61228
2023-03-31 35.99 36.41 35.47 36.01 108999
2023-04-03 36.16 36.38 34.83 35.24 59734
2023-04-04 35.35 35.50 33.55 33.99 69954
2023-04-05 33.49 33.88 33.19 33.48 54144
2023-04-06 33.67 33.69 33.05 33.18 59447
2023-04-10 32.92 34.11 32.92 33.84 51553
2023-04-11 33.93 34.41 33.72 33.82 30166
2023-04-12 33.88 34.27 32.90 33.00 55736
2023-04-13 33.14 33.85 33.14 33.56 31609
2023-04-14 33.96 34.24 33.01 33.30 58023
2023-04-17 33.20 33.79 32.91 33.64 29000
2023-04-18 33.69 33.69 32.75 33.20 38552
2023-04-19 33.28 34.76 33.28 34.30 34899
2023-04-20 34.05 34.54 33.70 33.99 30968
2023-04-21 33.90 34.54 33.53 34.44 34690
2023-04-24 34.37 34.86 33.97 34.14 23092
2023-04-25 33.55 33.87 32.87 32.88 32850
2023-04-26 32.71 33.24 32.45 32.84 24036
2023-04-27 33.19 35.56 33.19 35.36 90477
2023-04-28 34.96 36.48 34.52 36.25 66930
2023-05-01 36.34 36.64 35.30 35.88 51756
2023-05-02 36.38 36.38 33.75 33.76 65037
2023-05-03 33.80 35.20 33.46 33.97 103470
2023-05-04 33.35 34.09 32.20 33.82 68493
2023-05-05 34.97 35.68 34.80 35.36 69240
2023-05-08 35.62 35.62 34.08 34.33 33146
2023-05-09 33.97 34.17 33.00 33.73 28377
2023-05-10 34.36 34.36 32.68 33.73 22596
2023-05-11 33.23 33.45 32.69 32.91 33763
2023-05-12 33.33 33.33 32.22 32.70 28798
2023-05-15 32.67 34.16 32.67 34.10 30105
2023-05-16 33.90 34.52 33.47 33.47 37106
2023-05-17 34.01 35.35 33.50 35.23 54822
2023-05-18 35.31 35.65 33.95 35.65 40949
2023-05-19 36.09 36.37 34.21 34.91 35172
2023-05-22 35.23 36.21 34.94 36.21 35179
2023-05-23 36.18 37.47 36.18 36.66 35784
2023-05-24 36.24 36.24 35.30 35.39 33135
2023-05-25 35.34 35.41 34.60 34.93 26499
2023-05-26 34.83 35.65 34.52 35.52 26231
2023-05-30 35.56 35.56 34.76 35.10 18568
2023-05-31 34.94 35.00 34.02 34.21 50839
2023-06-01 34.50 35.71 34.05 35.21 35922
2023-06-02 35.78 37.71 35.78 37.63 57311
2023-06-05 37.57 37.57 36.42 36.66 45398
2023-06-06 36.57 39.25 36.57 38.71 58341
2023-06-07 39.02 40.65 39.00 40.40 57191
2023-06-08 40.05 40.13 39.00 39.48 35677
2023-06-09 39.53 39.53 38.61 38.99 26991
2023-06-12 39.10 39.84 38.53 38.66 51260
2023-06-13 38.70 40.31 38.50 40.31 47572
2023-06-14 40.38 40.47 38.97 39.58 46690
2023-06-15 39.19 40.94 38.83 40.94 41781
2023-06-16 41.37 41.37 39.69 39.99 97832
2023-06-20 39.89 39.89 38.93 39.09 109339
2023-06-21 39.11 39.22 38.33 38.72 61079
2023-06-22 38.38 38.38 37.43 37.51 49334
2023-06-23 36.82 38.01 36.82 37.50 142729
2023-06-26 37.37 38.24 37.08 37.17 44698
2023-06-27 37.37 38.49 36.90 37.70 42408
2023-06-28 37.36 38.28 37.36 38.01 36912
2023-06-29 38.36 39.21 38.16 38.28 52932
2023-06-30 38.82 38.82 37.45 37.65 52161
2023-07-03 37.76 39.06 37.76 39.05 28525
2023-07-05 38.47 39.17 37.92 38.24 35781
2023-07-06 38.02 38.45 36.54 36.70 48448
2023-07-07 36.81 37.90 36.81 37.56 56222
2023-07-10 37.39 38.34 37.11 37.76 54555
2023-07-11 37.50 38.95 37.32 38.86 42231
2023-07-12 39.50 39.99 38.97 39.17 44524
2023-07-13 39.39 40.22 39.39 40.09 49772
2023-07-14 40.60 40.91 39.95 40.01 108890
2023-07-17 39.68 41.50 39.68 40.94 100208
2023-07-18 40.93 43.24 40.93 42.62 88464
2023-07-19 42.75 44.34 42.27 44.32 61835
2023-07-20 44.25 45.41 44.24 44.70 55770
2023-07-21 45.17 45.17 44.16 44.30 42166
2023-07-24 44.40 45.94 44.40 45.94 35418
2023-07-25 45.75 46.81 45.47 45.56 42740
2023-07-26 46.02 47.54 46.02 47.36 35701
2023-07-27 48.34 48.50 45.60 46.02 90353
2023-07-28 45.35 46.95 45.35 45.93 31167
2023-07-31 46.02 46.18 43.91 45.17 65732
2023-08-01 44.83 44.83 44.09 44.42 27252
2023-08-02 43.87 45.25 43.24 44.20 32561
2023-08-03 43.79 45.16 43.61 44.81 21790
2023-08-04 44.86 45.33 44.59 45.23 24022
2023-08-07 45.33 45.58 44.63 44.95 17941
2023-08-08 43.96 45.44 43.71 45.40 33072
2023-08-09 45.44 45.45 44.65 44.82 24382
2023-08-10 45.06 45.54 44.99 45.29 29571
2023-08-11 45.25 45.87 45.20 45.69 21785
2023-08-14 45.50 45.99 45.26 45.58 26653
2023-08-15 44.97 45.60 44.61 45.50 70389
2023-08-16 45.30 45.78 44.21 44.59 30712
2023-08-17 44.71 44.71 44.09 44.17 26149
2023-08-18 43.70 44.37 43.41 43.95 31253
2023-08-21 44.05 44.23 43.50 43.75 24949
2023-08-22 43.61 43.66 42.81 43.04 41441
2023-08-23 42.85 44.31 42.85 44.24 27855
2023-08-24 44.02 44.70 43.56 43.72 28131
2023-08-25 43.76 43.84 43.15 43.45 25247
2023-08-28 43.60 44.27 43.60 44.16 18753
2023-08-29 44.13 45.06 43.96 44.91 21534
2023-08-30 44.76 44.99 43.83 44.02 28826
2023-08-31 44.00 44.40 43.83 44.05 39449
2023-09-01 44.50 45.26 44.50 45.10 24834
2023-09-05 44.82 44.84 43.92 44.01 20029
2023-09-06 44.01 44.38 43.44 43.57 35638
2023-09-07 43.21 43.58 42.94 43.15 29592
2023-09-08 42.73 43.23 42.60 42.85 29657
2023-09-11 42.71 42.71 42.71 42.71 8594
2023-09-12 42.89 43.32 42.56 43.14 25380
2023-09-13 43.17 43.17 42.20 42.28 29803
2023-09-14 42.94 43.73 42.75 43.73 34009
2023-09-15 43.66 44.00 43.11 43.19 101045
2023-09-18 43.27 43.77 42.58 43.56 29368
2023-09-19 43.71 44.37 43.44 44.00 27566
2023-09-20 44.13 44.48 43.72 43.74 31258
2023-09-21 43.47 43.74 43.33 43.52 35707
2023-09-22 43.53 43.70 43.36 43.65 24894
2023-09-25 43.59 44.77 43.59 44.48 27917
2023-09-26 45.33 45.33 43.75 44.09 41692
2023-09-27 43.91 44.37 43.45 43.71 27087
2023-09-28 43.61 44.18 43.12 43.18 40317
2023-09-29 43.52 43.75 42.67 42.91 112974
2023-10-02 42.91 43.50 42.78 43.17 33090
2023-10-03 43.01 43.01 41.47 41.69 42493
2023-10-04 41.97 41.97 41.45 41.89 30422
2023-10-05 41.78 42.60 41.78 41.80 39575
2023-10-06 41.43 42.23 41.18 41.42 34921
2023-10-09 40.81 42.14 40.50 41.72 66846
2023-10-10 41.56 43.37 41.56 42.66 31850
2023-10-11 42.66 43.35 42.10 42.52 21237
2023-10-12 42.07 42.07 41.39 41.87 26491
2023-10-13 42.23 42.23 41.35 42.00 24088
2023-10-16 42.25 42.66 42.24 42.56 40266
2023-10-17 42.23 43.40 41.00 42.63 51596
2023-10-18 42.40 42.40 41.11 41.33 27250
2023-10-19 41.21 41.77 40.93 41.07 19519
2023-10-20 41.17 41.17 39.87 39.87 32244
2023-10-23 39.77 40.46 39.63 39.66 23787
2023-10-24 39.98 39.98 38.81 39.76 27686
2023-10-25 39.42 40.00 38.23 39.65 59387
2023-10-26 39.66 40.75 39.40 40.75 16822
2023-10-27 40.60 40.60 38.53 38.91 41371
2023-10-30 39.29 39.29 36.62 37.08 102088
2023-10-31 37.08 37.99 36.79 37.17 74662
2023-11-01 37.00 37.17 36.48 36.80 61260
2023-11-02 37.15 38.84 37.15 38.81 61749
2023-11-03 39.78 41.12 39.00 40.47 78880
2023-11-06 40.42 40.42 39.63 39.91 27917
2023-11-07 40.06 40.06 38.93 39.09 41685
2023-11-08 39.04 39.07 38.05 38.61 38249
2023-11-09 39.00 39.00 37.19 37.55 57064
2023-11-10 38.00 38.33 36.57 38.28 50265
2023-11-13 37.71 38.34 37.47 37.86 58037
2023-11-14 39.10 41.20 38.90 41.17 108356
2023-11-15 40.70 42.10 40.26 41.17 81923
2023-11-16 40.90 40.90 39.89 40.34 32913
2023-11-17 40.99 41.36 40.23 40.80 58313
2023-11-20 41.06 41.09 40.02 40.38 33731
2023-11-21 39.94 40.19 39.21 39.29 23952
2023-11-22 39.81 40.05 39.14 39.80 39318
2023-11-24 39.71 40.10 39.33 39.98 8686
2023-11-27 39.69 39.84 39.30 39.45 21979
2023-11-28 39.30 39.45 38.79 38.86 20783
2023-11-29 39.13 39.99 38.93 39.03 39740
2023-11-30 39.30 39.30 38.64 39.07 74356
2023-12-01 39.14 41.22 39.00 40.88 61738
2023-12-04 40.61 41.64 40.61 41.29 38931
2023-12-05 41.00 41.26 40.70 40.85 20239
2023-12-06 41.27 42.01 40.51 40.83 26222
2023-12-07 40.96 41.99 40.96 41.98 36347
2023-12-08 40.99 42.78 40.99 42.71 31851
2023-12-11 42.58 43.17 42.50 42.81 31331
2023-12-12 43.00 43.16 42.06 42.65 32801
2023-12-13 42.80 44.63 42.04 44.62 98960
2023-12-14 45.74 46.50 44.42 45.52 85493
2023-12-15 45.67 45.93 44.21 45.20 123919
2023-12-18 45.37 45.81 43.71 44.79 39380
2023-12-19 45.17 45.77 44.69 45.60 31066
2023-12-20 45.34 46.24 44.20 44.37 47070
2023-12-21 44.99 44.99 44.42 44.83 30734
2023-12-22 45.23 45.38 44.60 44.69 33065
2023-12-26 45.14 45.53 44.87 45.00 34829
2023-12-27 44.80 45.62 44.80 45.29 35371
2023-12-28 45.07 45.85 44.94 45.04 23705
2023-12-29 45.00 45.31 44.22 44.41 29911
2024-01-02 41.43 44.85 41.43 43.78 47408
2024-01-03 43.63 43.65 42.65 42.80 40023
2024-01-04 43.00 43.86 43.00 43.24 35828
2024-01-05 43.22 43.67 42.71 42.82 43897
2024-01-08 42.98 43.00 42.14 42.99 26419
2024-01-09 42.34 42.61 41.90 42.31 30538
2024-01-10 42.42 42.73 41.82 42.73 28607
2024-01-11 42.52 42.66 41.88 42.59 28465
2024-01-12 43.38 43.41 41.53 41.95 30823
2024-01-16 41.21 41.77 40.90 41.20 40098
2024-01-17 40.90 41.34 40.60 41.09 32860
2024-01-18 41.33 41.33 40.28 40.53 22447
2024-01-19 40.85 41.56 40.30 41.55 29675
2024-01-22 42.08 42.42 41.58 42.24 35608
2024-01-23 42.59 42.98 40.90 41.61 56993
2024-01-24 42.06 42.26 41.83 42.08 26516
2024-01-25 42.68 42.68 40.66 41.42 33614
2024-01-26 42.07 42.94 41.86 42.03 32461
2024-01-29 42.23 42.74 41.50 42.73 32980
2024-01-30 42.68 42.68 41.71 42.12 57101
2024-01-31 42.00 42.00 39.84 39.90 86674
2024-02-01 40.12 40.12 38.22 39.27 62762
2024-02-02 38.63 39.83 38.55 38.98 48897
2024-02-05 38.41 38.50 37.66 38.04 80931
2024-02-06 38.31 38.78 37.59 38.45 69878
2024-02-07 38.48 38.72 37.19 37.95 70056
2024-02-08 37.83 38.21 37.55 38.16 32660
2024-02-09 38.10 39.18 37.90 39.02 104084
2024-02-12 39.00 41.07 38.95 40.26 59680
2024-02-13 38.99 39.46 38.20 38.47 86865
2024-02-14 39.01 39.36 38.20 38.73 58517
2024-02-15 39.26 40.29 39.04 40.27 40808
2024-02-16 40.01 40.37 39.45 40.24 44772
2024-02-20 39.80 40.34 39.52 39.63 23701
2024-02-21 39.56 39.56 39.05 39.22 56884
2024-02-22 39.10 39.16 38.28 38.84 46748
2024-02-23 38.69 39.54 38.69 38.82 44522
2024-02-26 38.78 39.12 38.40 38.59 37500
2024-02-27 38.73 39.21 38.35 38.40 33200
2024-02-28 38.16 38.50 37.90 38.16 40434
2024-02-29 38.74 39.24 38.18 38.39 62128
2024-03-01 38.37 38.37 37.76 38.24 76002
2024-03-04 38.20 38.71 37.02 37.26 60875
2024-03-05 37.18 38.69 36.95 38.45 52448
2024-03-06 38.52 39.06 37.77 38.31 68596
2024-03-07 38.76 39.00 37.75 37.94 35601
2024-03-08 38.44 38.50 37.59 37.69 56028
2024-03-11 37.77 38.16 37.69 38.02 33693
2024-03-12 37.84 37.85 37.31 37.59 27044
2024-03-13 37.42 37.87 36.21 36.63 84589
2024-03-14 36.49 36.81 35.84 36.06 45571
2024-03-15 35.83 36.73 35.70 36.20 112490
2024-03-18 36.15 36.44 35.67 35.99 48619
2024-03-19 36.09 37.19 35.90 36.98 41430
2024-03-20 36.90 38.90 36.90 38.56 52018
2024-03-21 38.89 39.44 38.66 38.81 49334
2024-03-22 38.43 38.43 36.99 37.20 95613
2024-03-25 37.43 37.79 36.90 37.05 32551
2024-03-26 37.36 37.36 36.60 36.88 33745
2024-03-27 37.16 38.46 36.95 38.46 66294
2024-03-28 38.56 38.99 38.24 38.87 153878
2024-04-01 39.20 39.20 38.00 38.18 60982
2024-04-02 37.90 38.73 37.75 38.72 60548
2024-04-03 38.40 38.57 37.87 37.89 40855
2024-04-04 38.24 39.12 38.24 38.58 62229
2024-04-05 38.49 38.74 38.35 38.65 30919
2024-04-08 38.89 39.17 38.58 38.88 28768
2024-04-09 39.15 39.35 39.05 39.28 29823
2024-04-10 38.22 38.61 37.65 38.10 85490
2024-04-11 38.11 39.03 37.94 38.83 79475
2024-04-12 38.32 39.20 38.22 38.38 56430
2024-04-15 38.82 38.94 37.76 38.08 35757
2024-04-16 37.75 38.07 37.30 37.79 45237
2024-04-17 38.33 38.33 37.38 37.38 27112
2024-04-18 37.39 38.02 37.30 37.83 54752
2024-04-19 37.60 39.27 37.60 39.25 61720
2024-04-22 39.15 39.69 39.15 39.40 37463
2024-04-23 39.50 41.24 39.50 40.89 73399
2024-04-24 40.40 41.54 40.40 41.43 40814
2024-04-25 40.83 41.39 40.42 41.19 48898
2024-04-26 41.00 41.57 40.60 40.60 37290
2024-04-29 40.47 40.70 38.86 38.96 68236
2024-04-30 38.37 38.88 37.51 38.68 71510
2024-05-01 38.97 39.55 38.80 38.90 47144
2024-05-02 39.49 40.10 39.16 40.07 44422
2024-05-03 40.43 42.02 40.43 41.89 65794
2024-05-06 42.10 42.50 41.29 41.29 38098
2024-05-07 41.59 41.97 41.20 41.25 48836
2024-05-08 41.25 43.12 41.20 43.00 67066
2024-05-09 42.84 43.50 42.72 43.35 54003
2024-05-10 43.38 43.77 42.56 43.47 54054
2024-05-13 43.70 44.16 43.70 43.81 63417
2024-05-14 44.00 44.79 43.92 44.72 60698
2024-05-15 44.61 45.05 44.09 44.85 60452
2024-05-16 44.68 45.00 44.39 44.72 33638
2024-05-17 45.01 45.48 44.60 44.92 39298
2024-05-20 44.84 46.10 44.50 45.60 80207
2024-05-21 45.45 45.48 44.64 45.05 44864
2024-05-22 45.13 45.21 44.24 44.45 29164
2024-05-23 44.45 44.45 43.11 43.39 43119
2024-05-24 43.39 44.36 43.18 44.36 54959
2024-05-28 44.40 44.40 43.68 43.83 25525
2024-05-29 43.19 43.63 42.75 43.05 42612
2024-05-30 43.48 44.03 42.96 43.66 33431
2024-05-31 43.74 44.62 43.74 44.34 44485
2024-06-03 44.87 45.01 44.42 44.97 72306
2024-06-04 44.62 45.14 44.18 45.01 58869
2024-06-05 45.12 45.13 43.87 44.33 57843
2024-06-06 44.24 44.79 43.79 44.52 45515
2024-06-07 44.01 44.52 44.01 44.26 22586
2024-06-10 44.08 44.08 43.42 43.51 30777
2024-06-11 43.33 43.76 42.64 43.00 43365
2024-06-12 43.89 44.87 43.41 44.18 61379
2024-06-13 44.00 44.29 43.11 44.24 40803
2024-06-14 43.68 43.98 43.25 43.53 32673
2024-06-17 43.32 44.43 43.32 44.39 41126
2024-06-18 44.42 44.81 44.31 44.35 46590
2024-06-20 44.11 44.54 43.76 43.85 26503
2024-06-21 43.76 43.86 43.18 43.19 139718
2024-06-24 43.49 44.19 43.49 43.55 40956
2024-06-25 43.62 43.62 43.15 43.26 25015
2024-06-26 43.26 44.27 43.01 43.94 39068
2024-06-27 43.68 44.88 43.68 44.87 43355
2024-06-28 45.00 46.59 44.78 46.14 236755
2024-07-01 46.00 46.52 45.54 46.01 35621
2024-07-02 46.23 46.88 45.76 46.75 19854
2024-07-03 46.90 46.90 45.26 45.27 34993
2024-07-05 45.12 45.12 43.43 43.75 62859
2024-07-08 44.25 44.63 43.56 43.73 30328
2024-07-09 43.75 44.48 43.74 44.48 38702
2024-07-10 44.63 45.66 44.27 45.60 46531
2024-07-11 46.44 48.16 45.46 47.85 104104
2024-07-12 48.23 48.72 47.58 47.82 55679
2024-07-15 48.00 50.66 48.00 50.36 122094
2024-07-16 50.68 52.96 50.45 52.33 139115
2024-07-17 51.80 52.72 51.80 52.34 101346
2024-07-18 52.06 52.70 50.70 51.03 91190
2024-07-19 51.00 51.85 50.62 50.75 57548
2024-07-22 50.21 52.35 49.74 52.09 63157
2024-07-23 51.67 52.70 51.45 52.45 104073
2024-07-24 52.09 52.73 51.18 51.20 66867
2024-07-25 51.35 52.69 51.35 52.13 85174
2024-07-26 52.48 52.97 52.10 52.93 150802
2024-07-29 52.99 52.99 51.68 52.69 118794
2024-07-30 52.73 53.15 52.59 52.97 92407
2024-07-31 52.95 53.54 52.46 52.70 266146
2024-08-01 52.88 53.04 50.90 51.51 92234
2024-08-02 49.61 51.26 48.90 49.22 78127
2024-08-05 47.28 48.15 45.92 47.46 68963
2024-08-06 47.37 48.22 47.25 47.75 43085
2024-08-07 48.56 49.07 47.24 47.26 45154
2024-08-08 47.78 48.07 47.41 48.00 33530
2024-08-09 47.84 47.98 47.25 47.41 25720
2024-08-12 47.61 47.91 46.73 46.97 35278
2024-08-13 47.41 47.69 46.56 47.49 37263
2024-08-14 47.05 47.40 46.75 47.33 26961
2024-08-15 48.42 49.25 48.34 48.64 31909
2024-08-16 48.41 50.09 47.49 49.26 74643
2024-08-19 49.61 50.22 49.11 50.14 23472
2024-08-20 49.67 49.70 48.81 49.16 25153
2024-08-21 49.09 49.89 48.84 49.80 33452
2024-08-22 49.98 50.71 49.46 50.47 37036
2024-08-23 50.88 54.00 50.44 53.05 52998
2024-08-26 53.50 53.62 52.43 52.79 49155
2024-08-27 52.60 52.89 52.07 52.87 45041
2024-08-28 53.07 53.12 52.00 52.64 32650
2024-08-29 52.93 53.50 52.14 53.19 57686
2024-08-30 53.15 53.69 52.47 53.67 63659
2024-09-03 52.92 54.00 52.46 52.65 45300
2024-09-04 52.59 53.11 51.49 51.49 25433
2024-09-05 51.87 52.00 50.53 51.01 67988
2024-09-06 51.14 51.25 49.45 49.64 35386
2024-09-09 49.70 50.98 49.66 50.08 76533
2024-09-10 50.08 50.18 49.45 50.01 53247
2024-09-11 49.52 49.72 47.90 49.08 66166
2024-09-12 49.47 49.77 48.52 49.19 37852
2024-09-13 49.94 50.35 49.66 50.15 51869
2024-09-16 50.27 50.99 49.51 50.32 45667
2024-09-17 50.83 51.92 50.48 50.85 72722
2024-09-18 50.91 53.16 50.06 50.95 79538
2024-09-19 51.08 53.92 50.75 53.52 155276
2024-09-20 53.90 53.98 51.67 51.67 241153
2024-09-23 51.82 52.21 51.45 51.56 36506
2024-09-24 51.88 52.44 51.31 51.76 57188
2024-09-25 51.82 52.24 51.46 51.51 59878
2024-09-26 52.18 52.81 51.88 52.32 51709
2024-09-27 52.65 53.99 52.29 52.99 59384
2024-09-30 52.85 54.73 52.63 53.99 150162
2024-10-01 53.70 53.85 51.45 52.13 92881
2024-10-02 52.30 53.11 51.68 52.02 33485
2024-10-03 52.02 52.37 51.49 52.00 54177
2024-10-04 53.19 53.43 52.49 52.75 39910
2024-10-07 52.49 53.38 52.19 53.17 48693
2024-10-08 53.27 54.41 53.27 53.71 36727
2024-10-09 53.78 55.00 53.45 53.81 41056
2024-10-10 53.28 54.44 52.88 54.25 47731
2024-10-11 54.31 57.02 54.25 56.67 90365
2024-10-14 56.58 58.10 56.37 57.52 53577
2024-10-15 57.57 59.56 57.14 58.21 57396
2024-10-16 58.53 59.58 58.40 59.00 58953
2024-10-17 59.19 60.92 58.71 60.74 86768
2024-10-18 60.83 61.22 60.16 60.30 53083
2024-10-21 60.23 60.91 58.63 59.00 77684
2024-10-22 58.88 59.74 58.53 59.27 46410
2024-10-23 59.14 60.14 58.72 59.97 63687
2024-10-24 59.88 60.44 59.52 59.98 37796
2024-10-25 60.25 60.40 58.41 58.45 62473
2024-10-28 59.43 64.30 59.40 63.63 91196
2024-10-29 63.89 64.54 63.48 64.51 137443
2024-10-30 64.18 66.57 64.18 66.57 123603
2024-10-31 66.73 66.73 62.80 62.99 106952
2024-11-01 63.36 68.00 62.04 63.26 78883
2024-11-04 62.76 63.49 61.38 62.82 71630
2024-11-05 63.09 64.27 62.72 63.91 51328
2024-11-06 69.72 72.96 69.72 70.90 244868
2024-11-07 70.32 70.94 68.53 70.32 124682
2024-11-08 70.92 71.55 70.21 70.57 111940
2024-11-11 72.42 74.25 71.92 72.39 139498
2024-11-12 72.45 73.74 71.68 72.51 80520
2024-11-13 72.73 74.58 72.73 73.66 71807
2024-11-14 74.05 74.58 72.45 73.30 95961
2024-11-15 73.70 74.28 72.16 73.32 59110
2024-11-18 72.83 74.04 72.52 72.73 69490
2024-11-19 71.89 73.61 71.89 73.59 45968
2024-11-20 73.67 74.89 72.78 74.79 82830
2024-11-21 75.00 76.72 74.95 75.33 72594
2024-11-22 75.72 77.00 75.00 76.69 61238
2024-11-25 77.62 79.59 76.45 77.99 79723
2024-11-26 77.88 77.88 76.51 77.30 41189
2024-11-27 78.02 78.02 76.62 77.23 50025
2024-11-29 78.01 78.01 76.17 76.55 38095
2024-12-02 76.61 76.68 75.50 75.68 50533
2024-12-03 75.59 76.50 74.49 75.31 40795
2024-12-04 75.89 77.05 74.81 76.64 43561
2024-12-05 76.94 78.16 76.68 77.11 40914
2024-12-06 77.71 77.71 76.09 76.33 49353
2024-12-09 76.52 77.11 73.80 74.18 51309
2024-12-10 74.52 76.32 73.92 74.69 53283
2024-12-11 75.84 79.41 75.00 78.98 760245
2024-12-12 79.44 80.92 78.98 80.47 180620
2024-12-13 81.03 83.22 79.78 83.02 229161
2024-12-16 83.11 86.04 82.62 85.97 194485
2024-12-17 85.69 86.27 82.98 84.17 162068
2024-12-18 84.79 85.30 78.46 79.54 125843
2024-12-19 80.54 81.98 78.71 79.03 86674
2024-12-20 78.03 82.00 76.40 80.72 213442
2024-12-23 81.04 82.05 79.54 82.00 84015
2024-12-24 82.44 83.20 81.81 83.19 74759
2024-12-26 82.51 84.61 82.22 84.60 54674
2024-12-27 84.42 85.00 82.72 83.72 114441
2024-12-30 82.85 86.38 82.85 85.98 135998
2024-12-31 86.97 87.10 82.85 84.91 148563
2025-01-02 85.58 86.03 83.77 84.75 173049
2025-01-03 84.92 85.68 82.20 83.88 230515
2025-01-06 84.04 87.12 83.70 84.75 105675
2025-01-07 85.18 86.24 82.93 84.68 110965
2025-01-08 83.93 84.72 83.61 83.85 65799
2025-01-10 82.33 83.90 79.17 79.67 156709
2025-01-13 78.71 81.51 78.71 81.33 102244
2025-01-14 81.77 85.09 81.77 84.93 168020
2025-01-15 87.00 88.60 85.13 85.44 102631
2025-01-16 85.30 85.61 84.28 84.81 86569
2025-01-17 85.50 86.59 83.63 84.22 101962
2025-01-21 85.01 86.21 84.84 84.97 77659
2025-01-22 84.78 85.69 83.41 83.48 112349
2025-01-23 83.25 84.28 82.31 82.83 94603
2025-01-24 82.64 84.98 82.63 84.38 67920
2025-01-27 84.25 85.91 83.59 84.14 74273
2025-01-28 82.50 87.24 78.48 86.36 167782
2025-01-29 86.79 90.65 84.65 89.86 294150
2025-01-30 91.00 91.01 89.22 89.93 119184
2025-01-31 89.69 91.39 88.90 89.18 142783
2025-02-03 85.59 89.45 85.59 88.40 114923
2025-02-04 88.14 88.50 86.58 86.74 143089
2025-02-05 86.87 88.90 86.17 88.90 65580
2025-02-06 89.47 89.59 87.92 89.51 77207
2025-02-07 89.30 89.35 87.09 87.69 93508
2025-02-10 87.98 88.29 86.38 86.45 75651
2025-02-11 86.01 88.79 85.90 88.79 94975
2025-02-12 87.25 89.29 87.04 88.34 69984
2025-02-13 88.94 89.60 87.59 89.30 51982
2025-02-14 89.23 90.93 88.58 89.97 47261
2025-02-18 90.05 92.37 89.97 91.88 148508
2025-02-19 91.50 92.33 90.91 92.30 50859
2025-02-20 91.98 92.46 89.68 91.47 92068
2025-02-21 92.43 92.68 89.00 89.57 129314
2025-02-24 90.20 91.71 89.34 90.72 167932
2025-02-25 90.99 92.45 90.24 91.01 143453
2025-02-26 91.20 92.55 90.74 92.15 138191
2025-02-27 92.40 97.55 91.12 96.68 247372
2025-02-28 96.60 98.96 96.28 98.73 289214
2025-03-03 98.65 102.25 98.13 100.71 235630
2025-03-04 100.71 100.71 92.36 92.81 149236
2025-03-05 93.00 94.07 90.36 90.96 167339
2025-03-06 89.90 90.27 86.52 87.11 120303
2025-03-07 86.62 87.61 82.30 82.99 177902
2025-03-10 81.33 84.04 80.19 81.40 167389
2025-03-11 81.63 84.34 81.63 82.49 122049
2025-03-12 83.86 84.75 82.80 84.41 109896
2025-03-13 84.37 85.49 83.58 83.58 5391

Explore More About CCB

Coins representing dividend payouts and trends

CCB Dividend History

Discover Coastal Financial 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

CCB Stock Split History

Discover Coastal Financial 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

CCB Historical Prices

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