CCCS Historical Prices

Summary

Key Stock Metrics

8.14

(April 7, 2025)

52-Week Low

12.88

(December 5, 2024)

52-Week High

16.11

(February 3, 2021)

All-Time High

9.41

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-10-05 12.00 12.08 11.61 11.78 34636
2020-10-06 12.06 12.06 11.36 11.78 33772
2020-10-07 11.88 13.59 11.60 11.60 40081
2020-10-08 11.62 11.85 11.36 11.37 26257
2020-10-09 11.63 11.63 11.15 11.40 21656
2020-10-12 11.69 11.69 11.35 11.46 37609
2020-10-13 11.50 11.85 11.50 11.80 35302
2020-10-14 12.50 12.50 11.53 11.78 22646
2020-10-15 12.20 12.20 11.50 12.13 55877
2020-10-16 12.05 12.05 11.45 11.62 42909
2020-10-19 11.74 11.83 11.37 11.48 56414
2020-10-20 11.37 11.55 11.30 11.51 16057
2020-10-21 11.94 11.94 11.43 11.47 37306
2020-10-22 11.41 11.52 11.20 11.43 28030
2020-10-23 11.30 11.41 11.30 11.39 16414
2020-10-26 11.10 11.50 11.10 11.28 37306
2020-10-27 11.39 11.50 11.30 11.40 43658
2020-10-28 11.39 11.48 10.91 11.30 89476
2020-10-29 11.15 11.44 10.97 11.44 37097
2020-10-30 11.21 11.50 10.90 11.27 192148
2020-11-02 11.36 11.43 11.30 11.35 132293
2020-11-03 11.33 11.50 11.33 11.50 9412
2020-11-04 11.47 11.60 11.11 11.50 147442
2020-11-05 11.45 11.51 11.45 11.45 54811
2020-11-06 11.57 11.69 11.30 11.42 84827
2020-11-09 11.77 11.77 11.45 11.50 19463
2020-11-10 11.53 11.53 11.45 11.50 18217
2020-11-11 11.45 11.95 11.45 11.69 29900
2020-11-12 11.65 11.77 11.65 11.65 17030
2020-11-13 11.74 11.74 11.30 11.54 62824
2020-11-16 11.70 11.70 11.42 11.43 169801
2020-11-17 11.60 11.60 11.42 11.46 17997
2020-11-18 11.42 11.46 11.39 11.41 48694
2020-11-19 11.50 11.63 11.46 11.50 107281
2020-11-20 11.44 11.50 11.22 11.50 23440
2020-11-23 11.45 11.50 11.45 11.48 54360
2020-11-24 11.65 11.68 11.41 11.57 158434
2020-11-25 11.95 12.38 11.64 12.25 359064
2020-11-27 12.99 12.99 11.75 12.20 52410
2020-11-30 12.81 13.44 12.07 12.80 262508
2020-12-01 12.79 13.15 12.60 12.80 150609
2020-12-02 12.66 13.05 12.15 12.40 100418
2020-12-03 12.30 12.43 12.18 12.40 65639
2020-12-04 12.34 12.86 12.20 12.53 135390
2020-12-07 13.05 13.25 12.50 12.87 204255
2020-12-08 12.63 12.95 12.55 12.70 94150
2020-12-09 13.01 13.80 12.71 13.49 101262
2020-12-10 13.99 13.99 12.91 13.20 234012
2020-12-11 14.00 14.27 12.81 13.10 560838
2020-12-14 13.18 13.47 12.85 12.99 251742
2020-12-15 12.82 13.29 12.81 13.29 507981
2020-12-16 13.13 13.40 12.91 13.20 173853
2020-12-17 13.33 13.87 13.20 13.85 140073
2020-12-18 14.35 14.74 13.80 13.92 198245
2020-12-21 13.90 14.13 13.50 13.50 143116
2020-12-22 14.48 14.48 13.24 13.30 191933
2020-12-23 13.72 13.74 13.00 13.57 190948
2020-12-24 13.80 14.00 13.59 14.00 167864
2020-12-28 14.45 14.69 13.56 13.99 273434
2020-12-29 14.20 14.25 13.32 13.74 131557
2020-12-30 13.50 13.67 13.30 13.30 53783
2020-12-31 13.23 13.45 12.80 13.27 174474
2021-01-04 13.25 13.38 12.80 13.28 90680
2021-01-05 13.50 13.50 13.25 13.31 80070
2021-01-06 13.50 13.66 13.29 13.30 86354
2021-01-07 13.86 13.89 13.31 13.81 274669
2021-01-08 14.74 14.74 13.39 13.57 129930
2021-01-11 13.44 13.87 13.36 13.43 96133
2021-01-12 13.48 14.06 13.43 13.95 434631
2021-01-13 14.56 14.60 14.00 14.27 439443
2021-01-14 14.24 14.50 14.24 14.39 233324
2021-01-15 14.25 14.64 14.03 14.31 102693
2021-01-19 14.39 14.75 14.15 14.24 243320
2021-01-20 14.08 14.70 14.08 14.20 37644
2021-01-21 14.10 14.83 14.10 14.55 162133
2021-01-22 14.50 15.13 14.31 14.50 168969
2021-01-25 14.33 15.48 14.10 14.70 271275
2021-01-26 14.53 15.43 13.91 14.25 210981
2021-01-27 13.79 14.35 12.75 13.16 327970
2021-01-28 13.28 13.99 13.10 13.79 159131
2021-01-29 13.87 13.99 13.16 13.47 197778
2021-02-01 13.66 14.06 13.50 13.79 122972
2021-02-02 13.61 14.23 13.61 13.85 149134
2021-02-03 16.10 16.11 12.76 13.10 9179482
2021-02-04 13.25 13.28 12.05 13.28 3139623
2021-02-05 12.84 12.84 12.37 12.38 1330102
2021-02-08 12.69 12.78 12.12 12.14 773317
2021-02-09 12.09 12.23 11.50 11.71 2147945
2021-02-10 11.90 12.40 11.61 11.94 1124007
2021-02-11 11.81 12.30 11.74 12.06 490421
2021-02-12 11.93 12.18 11.80 12.07 897801
2021-02-16 12.00 12.44 11.77 11.81 2251131
2021-02-17 11.51 12.15 11.31 12.00 1696518
2021-02-18 11.66 11.95 11.57 11.85 2307566
2021-02-19 12.00 12.08 11.49 11.88 1605390
2021-02-22 11.76 11.84 11.59 11.78 336095
2021-02-23 11.79 11.79 10.85 11.30 1078437
2021-02-24 11.38 11.44 10.93 11.16 554078
2021-02-25 11.16 11.17 10.65 11.11 575737
2021-02-26 10.84 11.00 10.35 10.56 1012908
2021-03-01 10.75 11.13 10.70 10.95 587148
2021-03-02 10.80 11.09 10.56 10.79 276213
2021-03-03 10.79 10.79 10.16 10.39 752198
2021-03-04 10.20 10.52 10.07 10.42 4951729
2021-03-05 10.55 10.80 10.25 10.76 785029
2021-03-08 10.80 10.80 10.64 10.80 362450
2021-03-09 10.81 11.18 10.76 11.00 612545
2021-03-10 10.93 11.42 10.86 11.32 469340
2021-03-11 11.27 11.43 10.95 11.20 763482
2021-03-12 11.05 11.26 10.96 11.23 369060
2021-03-15 11.12 11.23 11.04 11.17 195935
2021-03-16 11.09 11.23 11.00 11.05 517605
2021-03-17 10.93 11.11 10.55 11.07 300042
2021-03-18 11.00 11.07 10.71 10.79 131800
2021-03-19 10.78 10.82 10.61 10.64 123549
2021-03-22 10.61 10.71 10.56 10.58 132759
2021-03-23 10.56 10.68 10.41 10.52 207781
2021-03-24 10.43 10.55 10.09 10.18 425242
2021-03-25 10.01 10.17 10.01 10.16 363504
2021-03-26 10.15 10.37 10.12 10.27 149449
2021-03-29 10.21 10.32 10.11 10.11 183826
2021-03-30 10.11 10.22 10.01 10.10 307877
2021-03-31 10.10 10.19 10.07 10.15 330652
2021-04-01 10.15 10.30 10.15 10.24 162388
2021-04-05 10.32 10.32 10.12 10.17 93744
2021-04-06 10.20 10.25 10.16 10.24 117304
2021-04-07 10.28 10.35 10.24 10.27 37458
2021-04-08 10.29 10.35 10.21 10.23 118491
2021-04-09 10.23 10.33 10.17 10.22 222620
2021-04-12 10.21 10.27 10.10 10.10 735192
2021-04-13 10.12 10.16 10.08 10.15 283174
2021-04-14 10.11 10.23 10.10 10.11 265504
2021-04-15 10.14 10.17 10.06 10.14 462233
2021-04-16 10.11 10.24 10.09 10.11 828106
2021-04-19 10.10 10.20 10.10 10.16 554050
2021-04-20 10.15 10.18 10.06 10.14 580425
2021-04-21 10.16 10.19 10.12 10.16 222232
2021-04-22 10.19 10.23 10.14 10.19 101310
2021-04-23 10.16 10.26 10.12 10.21 275083
2021-04-26 10.22 10.40 10.19 10.37 166029
2021-04-27 10.28 10.41 10.28 10.37 606806
2021-04-28 10.41 10.41 10.21 10.26 564936
2021-04-29 10.35 10.35 10.25 10.29 192035
2021-04-30 10.34 10.37 10.26 10.26 293454
2021-05-03 10.27 10.33 10.16 10.24 1808837
2021-05-04 10.25 10.36 10.20 10.29 336849
2021-05-05 10.35 10.39 10.25 10.36 56585
2021-05-06 10.33 10.50 10.30 10.44 214782
2021-05-07 10.44 10.52 10.39 10.40 70723
2021-05-10 10.32 10.48 10.27 10.37 324122
2021-05-11 10.10 10.20 9.95 10.00 365898
2021-05-12 10.00 10.04 9.90 9.95 958571
2021-05-13 9.95 10.02 9.92 9.96 4286221
2021-05-14 9.97 10.00 9.93 9.95 2160538
2021-05-17 9.94 10.00 9.88 9.91 1447065
2021-05-18 9.98 10.00 9.84 9.91 165605
2021-05-19 9.90 9.99 9.87 9.94 2859673
2021-05-20 9.98 10.00 9.90 9.92 316467
2021-05-21 9.90 9.98 9.90 9.96 115059
2021-05-24 9.95 9.99 9.91 9.95 131823
2021-05-25 9.95 10.00 9.94 10.00 1263636
2021-05-26 9.97 10.04 9.96 9.99 25390
2021-05-27 9.98 9.99 9.96 9.98 42212
2021-05-28 9.95 9.99 9.91 9.94 147563
2021-06-01 9.95 9.98 9.94 9.98 126104
2021-06-02 10.00 10.00 9.91 9.92 717467
2021-06-03 9.93 9.99 9.93 9.98 66583
2021-06-04 9.98 9.98 9.95 9.97 84736
2021-06-07 9.94 9.99 9.92 9.98 51589
2021-06-08 10.03 10.04 9.97 9.99 500991
2021-06-09 10.01 10.06 10.01 10.05 502813
2021-06-10 10.07 10.11 10.02 10.09 413111
2021-06-11 10.06 10.12 10.05 10.09 566858
2021-06-14 10.13 10.13 10.02 10.04 61958
2021-06-15 10.02 10.05 9.90 10.00 141278
2021-06-16 10.01 10.01 9.94 9.98 32710
2021-06-17 10.00 10.03 9.99 9.99 120194
2021-06-18 9.98 10.02 9.94 10.00 523104
2021-06-21 10.00 10.10 9.97 10.00 119923
2021-06-22 10.00 10.00 9.95 9.98 64112
2021-06-23 9.95 10.02 9.95 9.98 111201
2021-06-24 10.05 10.05 9.95 9.95 62963
2021-06-25 9.97 10.00 9.94 9.97 116965
2021-06-28 9.96 10.00 9.95 9.99 21074
2021-06-29 9.97 10.01 9.95 9.97 155306
2021-06-30 9.99 10.01 9.95 9.96 391102
2021-07-01 9.96 10.00 9.96 9.96 127064
2021-07-02 9.96 10.00 9.95 9.99 47440
2021-07-06 10.00 10.00 9.95 9.99 222828
2021-07-07 9.98 9.99 9.98 9.98 41087
2021-07-08 9.96 9.98 9.96 9.97 148235
2021-07-09 9.99 9.99 9.96 9.99 183811
2021-07-12 9.96 10.01 9.96 9.98 1411677
2021-07-13 10.00 10.00 9.97 9.98 649176
2021-07-14 9.99 10.01 9.97 9.98 1056016
2021-07-15 9.97 9.98 9.96 9.97 2299984
2021-07-16 9.96 9.97 9.96 9.97 23465
2021-07-19 9.96 9.98 9.95 9.97 4225487
2021-07-20 9.96 9.98 9.96 9.97 684111
2021-07-21 9.98 9.98 9.96 9.98 1324365
2021-07-22 9.98 9.99 9.97 9.98 1905565
2021-07-23 9.96 9.98 9.96 9.98 3522124
2021-07-26 9.92 9.94 9.56 9.59 880564
2021-07-27 9.58 9.58 8.76 9.10 509422
2021-07-28 9.10 9.45 8.94 9.36 218979
2021-07-29 9.38 9.39 8.90 9.16 172143
2021-07-30 9.13 9.26 9.08 9.26 96536
2021-08-02 9.77 10.75 9.75 10.06 548932
2021-08-03 10.00 10.06 9.41 9.54 448338
2021-08-04 9.62 9.66 8.93 9.10 2029427
2021-08-05 9.07 9.20 8.71 8.90 1015044
2021-08-06 8.92 8.92 8.58 8.84 1006592
2021-08-09 8.75 9.15 8.66 9.05 727164
2021-08-10 9.06 9.06 8.79 8.90 570622
2021-08-11 8.92 9.02 8.91 8.95 178037
2021-08-12 8.95 9.53 8.90 9.29 1583899
2021-08-13 9.41 10.36 9.34 10.07 2656582
2021-08-16 10.11 10.12 9.32 9.62 793238
2021-08-17 9.56 9.62 9.27 9.57 413469
2021-08-18 9.57 9.57 9.20 9.50 468501
2021-08-19 9.57 9.66 9.31 9.52 340800
2021-08-20 9.59 10.03 9.45 9.99 706280
2021-08-23 10.01 10.54 9.85 10.50 954310
2021-08-24 10.54 10.98 10.42 10.74 710817
2021-08-25 10.80 10.90 10.64 10.73 334238
2021-08-26 10.73 11.08 10.57 10.84 542810
2021-08-27 10.96 11.79 10.74 11.60 963909
2021-08-30 11.71 11.71 10.75 10.85 483917
2021-08-31 10.85 11.60 10.77 11.60 480242
2021-09-01 11.60 11.67 11.46 11.55 513345
2021-09-02 11.43 11.99 11.32 11.78 536751
2021-09-03 11.68 12.07 11.51 11.87 882442
2021-09-07 11.83 11.84 10.81 10.87 1197102
2021-09-08 10.80 11.05 10.70 10.99 530263
2021-09-09 10.82 11.44 10.77 11.30 589107
2021-09-10 11.31 11.92 11.21 11.81 1351412
2021-09-13 11.62 11.87 11.02 11.36 1119566
2021-09-14 11.18 11.57 11.10 11.29 1187624
2021-09-15 11.16 11.62 11.06 11.36 995526
2021-09-16 11.30 11.65 11.24 11.52 835533
2021-09-17 11.50 11.55 11.24 11.43 4775592
2021-09-20 11.11 11.47 11.10 11.33 1432292
2021-09-21 11.29 11.60 11.29 11.50 3112677
2021-09-22 11.44 11.82 11.32 11.75 1287158
2021-09-23 11.79 11.90 11.44 11.47 637383
2021-09-24 11.37 11.51 11.14 11.46 1059458
2021-09-27 11.34 11.49 11.22 11.34 710774
2021-09-28 11.16 11.30 10.84 10.90 346321
2021-09-29 10.87 11.00 10.17 10.26 514013
2021-09-30 10.24 10.61 10.24 10.51 568171
2021-10-01 10.51 10.80 10.33 10.57 682685
2021-10-04 10.54 10.63 10.13 10.45 737852
2021-10-05 10.36 10.76 10.27 10.55 1292987
2021-10-06 10.39 10.55 10.09 10.27 903878
2021-10-07 10.36 10.43 9.90 10.14 514426
2021-10-08 10.13 10.30 9.94 10.11 415579
2021-10-11 10.11 10.32 9.94 10.09 451908
2021-10-12 10.16 10.35 9.92 10.20 426212
2021-10-13 10.20 10.38 10.12 10.31 334122
2021-10-14 10.37 10.51 10.23 10.51 310281
2021-10-15 10.58 10.65 10.35 10.35 543224
2021-10-18 10.32 10.39 10.15 10.24 414122
2021-10-19 10.29 10.57 10.22 10.57 878555
2021-10-20 10.59 11.46 10.58 11.40 1336534
2021-10-21 11.30 11.65 11.30 11.61 571846
2021-10-22 11.62 11.85 11.60 11.80 515869
2021-10-25 11.84 12.24 11.62 11.75 749229
2021-10-26 11.82 11.93 11.69 11.81 266099
2021-10-27 11.86 11.98 11.57 11.86 1059205
2021-10-28 11.89 12.22 11.89 12.13 404641
2021-10-29 12.07 12.28 11.83 11.98 649006
2021-11-01 11.99 12.17 11.83 12.15 1214325
2021-11-02 12.24 12.55 12.15 12.20 376324
2021-11-03 12.18 12.28 12.01 12.09 268427
2021-11-04 12.10 12.26 11.97 12.11 998743
2021-11-05 12.21 12.42 12.13 12.25 454154
2021-11-08 12.18 12.51 12.18 12.30 337690
2021-11-09 12.27 12.27 11.89 12.00 313674
2021-11-10 11.93 12.06 11.60 11.64 284399
2021-11-11 11.50 12.49 11.31 12.47 488668
2021-11-12 12.37 12.68 12.35 12.52 361760
2021-11-15 12.68 12.98 12.47 12.88 898912
2021-11-16 12.77 13.39 12.77 13.18 468369
2021-11-17 13.24 13.33 12.96 13.09 403956
2021-11-18 13.01 13.14 12.86 13.04 264195
2021-11-19 13.10 13.18 12.94 12.99 310175
2021-11-22 12.96 13.00 12.62 12.70 446536
2021-11-23 12.68 12.92 12.10 12.25 387215
2021-11-24 12.17 12.71 12.01 12.65 478429
2021-11-26 12.46 12.71 12.35 12.45 799438
2021-11-29 12.56 12.98 12.47 12.90 527368
2021-11-30 13.06 13.46 12.77 12.85 1059221
2021-12-01 12.93 13.24 12.29 12.29 937856
2021-12-02 12.20 12.74 12.16 12.66 792581
2021-12-03 12.64 12.64 11.58 11.73 1121194
2021-12-06 11.76 11.76 11.16 11.55 1231094
2021-12-07 11.81 12.61 11.81 12.18 1001382
2021-12-08 12.21 12.21 11.76 12.10 960754
2021-12-09 12.09 12.27 11.66 11.82 535778
2021-12-10 11.94 12.06 11.57 11.78 335200
2021-12-13 11.77 11.97 11.45 11.62 609639
2021-12-14 10.95 11.22 10.80 11.15 897625
2021-12-15 11.15 11.52 10.90 11.23 1272679
2021-12-16 11.32 11.36 10.73 11.00 1487192
2021-12-17 10.87 11.35 10.58 11.20 1253154
2021-12-20 11.07 11.19 10.84 11.06 986309
2021-12-21 11.12 11.42 11.07 11.32 1005426
2021-12-22 11.29 11.54 11.11 11.33 894138
2021-12-23 11.30 11.56 11.14 11.55 382498
2021-12-27 11.53 11.53 11.33 11.50 300019
2021-12-28 11.50 11.50 11.26 11.40 326389
2021-12-29 11.40 11.51 11.26 11.40 180593
2021-12-30 11.41 11.85 11.35 11.67 240168
2021-12-31 11.65 11.78 11.37 11.39 246035
2022-01-03 11.36 11.43 11.13 11.37 848427
2022-01-04 11.31 11.33 10.93 11.24 685179
2022-01-05 11.18 11.18 10.58 10.61 481693
2022-01-06 10.49 10.59 9.95 10.46 598650
2022-01-07 10.46 10.55 10.06 10.22 349703
2022-01-10 10.04 10.40 9.63 10.34 734610
2022-01-11 10.28 10.66 10.25 10.50 245068
2022-01-12 10.64 10.76 10.37 10.52 396794
2022-01-13 10.57 10.58 10.29 10.43 908232
2022-01-14 10.30 10.69 10.22 10.64 1643256
2022-01-18 10.48 10.50 10.18 10.30 818052
2022-01-19 10.37 10.51 10.12 10.24 606996
2022-01-20 10.39 10.68 10.32 10.36 403052
2022-01-21 10.31 10.36 10.11 10.17 977039
2022-01-24 9.98 10.70 9.84 10.65 662368
2022-01-25 10.54 10.70 10.22 10.24 939969
2022-01-26 10.44 10.56 9.95 10.15 1135844
2022-01-27 10.03 10.42 9.94 10.05 2340884
2022-01-28 10.15 10.16 9.66 9.97 1408803
2022-01-31 9.99 10.71 9.87 10.66 876933
2022-02-01 10.62 10.83 10.34 10.35 1028135
2022-02-02 10.26 10.36 9.88 9.92 691602
2022-02-03 9.75 10.10 9.71 9.91 1122834
2022-02-04 9.88 10.18 9.70 10.03 1066189
2022-02-07 10.11 10.35 9.97 10.21 492558
2022-02-08 10.14 10.19 9.97 10.11 596427
2022-02-09 10.29 10.55 10.14 10.47 823333
2022-02-10 10.28 10.73 10.20 10.52 1037661
2022-02-11 10.46 10.49 10.02 10.09 480304
2022-02-14 10.02 10.46 9.97 10.22 724424
2022-02-15 10.38 10.57 10.22 10.56 758705
2022-02-16 10.50 10.55 10.39 10.44 685227
2022-02-17 10.40 10.40 10.11 10.19 609478
2022-02-18 10.15 10.31 10.07 10.09 623142
2022-02-22 9.92 10.28 9.92 10.15 732968
2022-02-23 10.24 10.33 9.93 9.93 625634
2022-02-24 9.70 10.48 9.68 10.46 1043823
2022-02-25 10.48 10.59 10.28 10.46 468607
2022-02-28 10.37 10.87 10.37 10.86 1315258
2022-03-01 10.82 11.06 10.47 10.51 1069250
2022-03-02 10.69 11.13 10.60 11.00 1759547
2022-03-03 11.00 11.17 10.62 10.76 1240350
2022-03-04 10.77 10.81 10.42 10.69 975643
2022-03-07 10.74 11.52 10.74 10.77 2936239
2022-03-08 10.70 11.06 10.60 10.85 1476346
2022-03-09 11.00 11.42 11.00 11.14 1376412
2022-03-10 11.03 11.31 10.94 11.24 1006062
2022-03-11 11.26 11.49 10.67 10.76 1370685
2022-03-14 10.71 11.20 10.15 10.18 2427874
2022-03-15 10.16 10.22 9.78 9.96 1487172
2022-03-16 10.03 10.44 9.88 10.27 2303501
2022-03-17 10.22 10.37 10.18 10.34 2141693
2022-03-18 10.32 10.85 10.22 10.74 3422772
2022-03-21 10.70 10.86 10.28 10.30 2760218
2022-03-22 10.25 10.79 10.23 10.71 3276383
2022-03-23 10.60 10.84 10.45 10.58 727326
2022-03-24 10.56 10.74 10.51 10.73 479000
2022-03-25 10.70 10.80 10.52 10.74 695749
2022-03-28 10.72 10.95 10.64 10.92 685285
2022-03-29 10.93 11.15 10.92 11.08 875764
2022-03-30 11.05 11.18 10.96 11.05 552350
2022-03-31 11.07 11.22 11.00 11.04 439191
2022-04-01 11.01 11.42 11.01 11.27 546108
2022-04-04 11.34 11.54 11.00 11.03 529846
2022-04-05 11.00 11.09 10.71 10.74 372497
2022-04-06 10.63 10.82 10.42 10.69 695690
2022-04-07 9.76 9.90 9.57 9.69 12026635
2022-04-08 9.57 9.76 9.57 9.71 2311387
2022-04-11 9.64 9.81 9.57 9.64 1757698
2022-04-12 9.70 9.82 9.64 9.65 1160032
2022-04-13 9.65 9.83 9.64 9.76 1034891
2022-04-14 9.68 9.74 9.35 9.39 1164747
2022-04-18 9.40 9.54 9.18 9.42 898830
2022-04-19 9.42 9.71 9.35 9.67 589274
2022-04-20 9.73 9.81 9.59 9.61 572624
2022-04-21 9.73 9.77 9.34 9.34 795952
2022-04-22 9.34 9.47 9.23 9.27 626993
2022-04-25 9.17 9.70 9.17 9.70 972795
2022-04-26 9.68 9.71 9.37 9.41 629878
2022-04-27 9.45 9.64 9.19 9.20 816294
2022-04-28 9.18 9.58 9.18 9.55 852533
2022-04-29 9.53 9.71 9.22 9.23 1234772
2022-05-02 9.26 9.37 9.11 9.34 740088
2022-05-03 9.38 9.42 9.05 9.16 767379
2022-05-04 9.13 9.32 8.81 9.30 1588500
2022-05-05 9.20 9.20 8.62 8.79 1182100
2022-05-06 8.83 9.29 8.62 9.17 1238731
2022-05-09 9.05 9.08 8.43 8.45 1085970
2022-05-10 8.58 8.65 7.78 7.83 1728269
2022-05-11 7.75 7.93 7.51 7.55 1182408
2022-05-12 7.45 7.80 7.41 7.65 804087
2022-05-13 7.80 8.42 7.80 8.38 1420245
2022-05-16 8.31 8.60 8.23 8.30 984803
2022-05-17 8.48 8.57 8.19 8.51 727974
2022-05-18 8.38 8.51 8.22 8.31 701625
2022-05-19 8.37 8.72 8.37 8.56 812104
2022-05-20 8.68 8.76 8.39 8.72 1090874
2022-05-23 8.72 8.76 8.44 8.61 1248908
2022-05-24 8.53 8.61 8.28 8.41 2217793
2022-05-25 8.40 8.70 8.40 8.65 777490
2022-05-26 8.57 8.88 8.57 8.78 577379
2022-05-27 8.87 9.15 8.84 9.08 527543
2022-05-31 9.07 9.07 8.78 8.95 2545280
2022-06-01 8.97 9.22 8.91 9.12 998488
2022-06-02 9.11 9.50 9.11 9.47 719297
2022-06-03 9.48 9.69 9.39 9.68 792210
2022-06-06 9.86 9.93 9.31 9.45 986972
2022-06-07 9.38 9.77 9.33 9.77 803880
2022-06-08 9.74 10.00 9.69 9.94 958543
2022-06-09 9.85 9.92 9.44 9.44 1026610
2022-06-10 9.32 9.41 8.78 8.84 1002006
2022-06-13 8.59 8.66 8.29 8.32 734667
2022-06-14 8.38 8.59 8.24 8.56 1006529
2022-06-15 8.56 8.97 8.56 8.84 1365096
2022-06-16 8.63 8.77 8.27 8.28 894536
2022-06-17 8.33 8.90 8.31 8.85 1141549
2022-06-21 8.93 9.44 8.93 9.24 1553120
2022-06-22 9.10 9.58 9.10 9.29 1789157
2022-06-23 9.33 9.65 9.31 9.50 1496675
2022-06-24 9.53 9.81 9.42 9.50 11537828
2022-06-27 9.40 9.66 9.32 9.60 1210158
2022-06-28 9.64 9.71 9.19 9.22 924307
2022-06-29 9.19 9.19 8.81 9.01 834468
2022-06-30 8.87 9.22 8.78 9.20 892329
2022-07-01 9.20 9.48 9.12 9.22 1037844
2022-07-05 9.09 9.46 8.91 9.46 1137126
2022-07-06 9.36 9.52 9.26 9.28 644947
2022-07-07 9.32 9.61 9.32 9.58 830838
2022-07-08 9.58 9.81 9.46 9.75 1077143
2022-07-11 9.74 9.75 9.38 9.50 712257
2022-07-12 9.54 9.54 9.04 9.11 627382
2022-07-13 9.20 9.27 8.95 9.22 1030700
2022-07-14 9.09 9.18 8.93 9.05 773254
2022-07-15 9.15 9.25 8.99 9.20 871723
2022-07-18 9.23 9.53 9.22 9.31 681210
2022-07-19 9.41 9.50 9.30 9.46 373018
2022-07-20 9.51 9.88 9.45 9.78 1105417
2022-07-21 9.80 9.97 9.74 9.96 849883
2022-07-22 9.96 9.97 9.75 9.80 471975
2022-07-25 9.82 9.87 9.64 9.76 429597
2022-07-26 9.72 9.81 9.62 9.65 631956
2022-07-27 9.75 9.92 9.70 9.88 694369
2022-07-28 9.91 9.99 9.78 9.92 814556
2022-07-29 9.86 10.04 9.80 9.99 2289905
2022-08-01 9.86 10.01 9.73 9.93 1307832
2022-08-02 9.83 9.98 9.78 9.80 1163161
2022-08-03 9.82 9.86 9.71 9.80 1547990
2022-08-04 9.81 9.95 9.80 9.91 1793183
2022-08-05 9.84 10.19 9.24 9.99 2328985
2022-08-08 9.97 10.08 9.66 9.69 1852492
2022-08-09 9.65 9.69 9.54 9.67 795720
2022-08-10 9.89 10.07 9.70 9.84 1500392
2022-08-11 9.82 9.95 9.68 9.70 1021008
2022-08-12 9.70 9.81 9.56 9.80 1081391
2022-08-15 9.80 9.93 9.68 9.87 1113029
2022-08-16 9.86 9.96 9.74 9.88 1006498
2022-08-17 9.76 9.85 9.66 9.74 1052652
2022-08-18 9.62 9.93 9.62 9.79 1294415
2022-08-19 9.69 9.73 9.43 9.55 941615
2022-08-22 9.39 9.43 9.26 9.36 1075308
2022-08-23 9.36 9.52 9.32 9.42 810359
2022-08-24 9.47 9.72 9.43 9.64 692809
2022-08-25 9.72 9.77 9.56 9.67 541069
2022-08-26 9.71 9.75 9.33 9.33 678918
2022-08-29 9.23 9.53 9.23 9.38 1636896
2022-08-30 9.47 9.55 9.34 9.37 1045873
2022-08-31 9.42 9.59 9.42 9.56 1579427
2022-09-01 9.47 9.47 9.18 9.29 1153743
2022-09-02 9.43 9.51 9.25 9.32 530098
2022-09-06 9.32 9.52 9.25 9.51 969611
2022-09-07 9.50 9.56 9.43 9.50 1536366
2022-09-08 9.44 9.60 9.41 9.54 928893
2022-09-09 9.60 9.73 9.57 9.66 1921523
2022-09-12 9.68 9.79 9.58 9.60 1370093
2022-09-13 9.30 9.48 9.24 9.36 704923
2022-09-14 9.42 9.52 9.29 9.49 800812
2022-09-15 9.38 9.53 9.15 9.27 1179330
2022-09-16 9.14 9.20 9.05 9.10 4506252
2022-09-19 8.96 9.09 8.82 8.89 1447348
2022-09-20 8.82 8.88 8.65 8.79 1110897
2022-09-21 8.91 9.03 8.82 8.88 742678
2022-09-22 8.88 8.90 8.58 8.64 692941
2022-09-23 8.53 8.59 8.45 8.48 2806432
2022-09-26 8.51 8.68 8.41 8.45 1643982
2022-09-27 8.55 8.72 8.54 8.65 811906
2022-09-28 8.70 9.27 8.70 9.22 855852
2022-09-29 9.13 9.27 9.03 9.14 1040525
2022-09-30 9.15 9.31 9.10 9.10 788271
2022-10-03 9.14 9.29 9.05 9.24 1143812
2022-10-04 9.40 9.52 9.36 9.42 1386735
2022-10-05 9.33 9.52 9.32 9.49 795085
2022-10-06 9.42 9.52 9.38 9.41 401092
2022-10-07 9.30 9.30 9.17 9.23 570826
2022-10-10 9.23 9.23 8.73 8.87 749024
2022-10-11 8.83 8.83 8.43 8.59 2437055
2022-10-12 8.56 8.64 8.48 8.55 726151
2022-10-13 8.26 8.61 8.20 8.49 1892851
2022-10-14 8.62 8.66 8.32 8.33 1219552
2022-10-17 8.48 8.75 8.48 8.64 1386398
2022-10-18 8.81 8.94 8.74 8.79 1177075
2022-10-19 8.71 8.75 8.53 8.60 669798
2022-10-20 8.67 8.76 8.49 8.55 754488
2022-10-21 8.50 8.55 8.36 8.51 855755
2022-10-24 8.55 8.63 8.33 8.50 889840
2022-10-25 8.57 9.00 8.57 8.96 1340533
2022-10-26 8.91 9.01 8.77 8.84 784522
2022-10-27 8.90 9.06 8.83 8.96 933166
2022-10-28 8.88 9.09 8.88 9.08 731540
2022-10-31 9.05 9.42 9.04 9.33 1173980
2022-11-01 9.37 9.44 9.05 9.15 1010701
2022-11-02 9.15 9.15 8.87 8.89 983228
2022-11-03 8.85 9.13 8.84 8.93 1102205
2022-11-04 9.15 9.48 8.85 9.10 2048711
2022-11-07 9.06 9.33 8.87 9.14 1434319
2022-11-08 9.14 9.36 8.96 9.22 1320935
2022-11-09 9.20 9.20 9.01 9.04 993584
2022-11-10 9.44 9.65 9.20 9.25 1326964
2022-11-11 9.27 9.50 9.16 9.36 1100763
2022-11-14 9.32 9.47 9.12 9.35 957630
2022-11-15 9.54 9.59 9.10 9.14 1006125
2022-11-16 9.12 9.12 8.97 8.98 753274
2022-11-17 8.82 8.94 8.67 8.74 775097
2022-11-18 8.85 8.85 8.72 8.75 578904
2022-11-21 8.73 8.81 8.60 8.73 660741
2022-11-22 8.80 8.91 8.63 8.89 368275
2022-11-23 8.90 9.14 8.88 9.03 442418
2022-11-25 9.03 9.11 8.95 9.04 225005
2022-11-28 8.99 9.12 8.85 8.86 710042
2022-11-29 8.87 9.00 8.84 8.88 592047
2022-11-30 8.88 9.20 8.81 9.20 673618
2022-12-01 9.22 9.35 9.18 9.22 825155
2022-12-02 9.03 9.16 8.99 9.15 517475
2022-12-05 9.13 9.13 8.68 8.74 687061
2022-12-06 8.73 8.74 8.41 8.54 795649
2022-12-07 8.51 8.73 8.48 8.69 955579
2022-12-08 8.70 9.00 8.67 8.94 790241
2022-12-09 8.90 9.01 8.90 8.93 572235
2022-12-12 8.95 9.03 8.87 8.90 1515262
2022-12-13 9.15 9.19 8.83 8.99 1578303
2022-12-14 8.99 9.16 8.90 8.90 917222
2022-12-15 8.81 8.87 8.76 8.79 1156974
2022-12-16 8.71 8.85 8.66 8.79 1003355
2022-12-19 8.77 8.86 8.41 8.73 1563048
2022-12-20 8.81 8.84 8.54 8.79 1183887
2022-12-21 8.80 9.05 8.59 8.92 1146794
2022-12-22 8.84 9.18 8.69 8.83 569773
2022-12-23 8.82 8.90 8.74 8.82 366789
2022-12-27 8.83 8.89 8.50 8.69 721045
2022-12-28 8.67 8.74 8.24 8.56 582896
2022-12-29 8.58 8.89 8.47 8.84 594906
2022-12-30 8.74 8.86 8.66 8.70 488228
2023-01-03 8.84 8.92 8.47 8.74 541809
2023-01-04 8.81 8.88 8.68 8.77 773397
2023-01-05 8.73 8.73 8.51 8.53 522721
2023-01-06 8.55 8.61 8.35 8.40 1411262
2023-01-09 8.47 8.70 8.41 8.53 901170
2023-01-10 8.51 8.55 8.32 8.35 961906
2023-01-11 8.35 8.58 8.30 8.58 656981
2023-01-12 8.58 8.67 8.47 8.64 329241
2023-01-13 8.60 8.69 8.57 8.69 274946
2023-01-17 8.65 8.77 8.63 8.74 775982
2023-01-18 8.74 8.90 8.60 8.61 681356
2023-01-19 8.57 8.69 8.51 8.51 347036
2023-01-20 8.60 8.74 8.52 8.66 862328
2023-01-23 8.71 8.85 8.65 8.80 511447
2023-01-24 8.79 8.92 8.75 8.87 637142
2023-01-25 8.77 8.90 8.63 8.87 564941
2023-01-26 8.90 9.19 8.90 9.15 663680
2023-01-27 9.18 9.34 9.10 9.28 467290
2023-01-30 9.16 9.24 9.12 9.17 353889
2023-01-31 9.18 9.29 9.18 9.25 371158
2023-02-01 9.23 9.44 9.16 9.41 383610
2023-02-02 9.45 9.64 9.45 9.58 595572
2023-02-03 9.42 9.46 9.31 9.35 383383
2023-02-06 9.23 9.31 9.18 9.24 323342
2023-02-07 9.16 9.34 9.11 9.33 349610
2023-02-08 9.25 9.41 9.25 9.39 521354
2023-02-09 9.45 9.50 9.16 9.24 573206
2023-02-10 9.21 9.38 9.14 9.31 992492
2023-02-13 9.32 9.50 9.28 9.36 982794
2023-02-14 9.27 9.49 9.23 9.45 931478
2023-02-15 9.38 9.51 9.29 9.46 290229
2023-02-16 9.33 9.39 9.16 9.24 290566
2023-02-17 9.14 9.22 9.09 9.16 350744
2023-02-21 9.06 9.29 8.98 9.04 421304
2023-02-22 9.06 9.17 8.96 9.06 679245
2023-02-23 9.17 9.17 8.99 9.11 320271
2023-02-24 8.97 9.02 8.86 9.00 496148
2023-02-27 9.02 9.09 8.90 9.04 388080
2023-02-28 8.99 9.12 8.88 8.96 960591
2023-03-01 8.96 8.97 8.87 8.92 1134814
2023-03-02 8.96 9.19 8.69 8.72 1219134
2023-03-03 8.75 9.00 8.74 8.79 1367100
2023-03-06 8.75 9.00 8.75 8.88 2084635
2023-03-07 8.90 8.91 8.73 8.84 1533212
2023-03-08 8.84 8.88 8.70 8.73 1652709
2023-03-09 8.73 8.82 8.60 8.65 1235772
2023-03-10 8.63 8.67 8.42 8.45 1340853
2023-03-13 8.33 8.78 8.33 8.60 1008113
2023-03-14 8.71 9.00 8.50 8.61 1110139
2023-03-15 8.46 8.79 8.46 8.78 1097399
2023-03-16 8.76 9.01 8.76 8.94 2115852
2023-03-17 8.94 9.02 8.52 8.88 1633111
2023-03-20 8.90 8.91 8.78 8.86 863688
2023-03-21 8.90 8.95 8.78 8.86 796212
2023-03-22 8.87 8.93 8.69 8.71 1770661
2023-03-23 8.79 8.92 8.66 8.70 878045
2023-03-24 8.66 8.74 8.60 8.74 830856
2023-03-27 8.77 8.88 8.51 8.52 943492
2023-03-28 8.50 8.53 8.36 8.40 699277
2023-03-29 8.45 8.66 8.44 8.65 660903
2023-03-30 8.69 8.76 8.62 8.68 505207
2023-03-31 8.73 9.03 8.68 8.97 755443
2023-04-03 8.97 8.97 8.83 8.94 656399
2023-04-04 8.94 9.06 8.76 8.81 493162
2023-04-05 8.82 8.82 8.60 8.70 551487
2023-04-06 8.64 8.72 8.58 8.68 375764
2023-04-10 8.64 8.74 8.54 8.69 839922
2023-04-11 8.63 8.70 8.57 8.64 583033
2023-04-12 8.68 8.75 8.58 8.58 412682
2023-04-13 8.76 8.95 8.71 8.91 762685
2023-04-14 8.90 8.96 8.76 8.83 390293
2023-04-17 8.83 8.93 8.80 8.90 382267
2023-04-18 8.95 8.95 8.83 8.86 325555
2023-04-19 8.83 8.96 8.81 8.90 440202
2023-04-20 8.89 8.94 8.81 8.90 479449
2023-04-21 8.90 9.08 8.90 9.05 534289
2023-04-24 9.02 9.06 8.86 8.88 411145
2023-04-25 8.84 8.84 8.68 8.70 505444
2023-04-26 8.74 8.93 8.58 8.59 513224
2023-04-27 8.66 8.78 8.59 8.74 550620
2023-04-28 8.71 8.72 8.60 8.68 581705
2023-05-01 8.68 8.78 8.61 8.70 525610
2023-05-02 8.70 8.74 8.57 8.60 657171
2023-05-03 8.74 9.64 8.42 9.17 2399026
2023-05-04 9.19 9.49 8.89 9.35 2035605
2023-05-05 9.41 9.43 8.74 8.93 2277121
2023-05-08 8.81 9.16 8.81 9.08 840952
2023-05-09 9.07 9.25 9.00 9.16 819521
2023-05-10 9.20 9.35 9.09 9.24 826882
2023-05-11 9.30 9.30 9.10 9.25 1721943
2023-05-12 9.30 9.50 9.16 9.40 1375922
2023-05-15 9.41 9.46 9.30 9.41 879925
2023-05-16 9.38 9.64 9.26 9.64 1066737
2023-05-17 9.65 9.67 9.38 9.51 1011298
2023-05-18 9.52 9.60 9.49 9.59 613130
2023-05-19 9.68 9.91 9.32 9.86 1939726
2023-05-22 9.90 10.01 9.84 9.92 1344952
2023-05-23 10.23 10.57 9.98 10.00 2030809
2023-05-24 9.98 10.30 9.96 10.14 1413956
2023-05-25 10.05 10.46 10.00 10.37 1993201
2023-05-26 10.37 10.53 10.26 10.48 1105862
2023-05-30 10.50 10.90 10.43 10.88 1666586
2023-05-31 10.82 11.03 10.64 10.94 3375854
2023-06-01 10.92 11.20 10.78 11.15 1670274
2023-06-02 11.14 11.19 10.93 11.10 1915443
2023-06-05 11.05 11.34 11.05 11.26 1361250
2023-06-06 11.30 11.40 11.17 11.26 1135568
2023-06-07 11.30 11.36 10.91 10.93 1209303
2023-06-08 10.97 11.16 10.96 11.06 1270108
2023-06-09 11.07 11.19 10.98 11.00 1071041
2023-06-12 11.02 11.16 10.96 11.12 1612602
2023-06-13 11.20 11.25 11.04 11.05 945447
2023-06-14 11.01 11.07 10.93 11.00 1870588
2023-06-15 10.55 10.90 10.54 10.83 2648080
2023-06-16 10.98 11.03 10.81 10.90 2812077
2023-06-20 10.81 11.01 10.76 10.80 1479236
2023-06-21 10.76 10.85 10.66 10.72 1546815
2023-06-22 10.68 10.72 10.62 10.63 604657
2023-06-23 10.59 10.97 10.54 10.86 5700509
2023-06-26 10.83 10.89 10.74 10.85 1028938
2023-06-27 10.92 11.12 10.90 10.99 1593541
2023-06-28 10.93 11.05 10.90 10.99 679092
2023-06-29 10.99 11.08 10.96 11.07 761000
2023-06-30 11.08 11.26 11.00 11.21 3473955
2023-07-03 11.11 11.21 11.00 11.10 647443
2023-07-05 11.09 11.11 10.93 10.97 1046927
2023-07-06 10.90 10.92 10.74 10.76 1024690
2023-07-07 10.78 10.86 10.60 10.62 853134
2023-07-10 10.64 10.78 10.59 10.73 1976879
2023-07-11 10.72 10.83 10.61 10.65 1038323
2023-07-12 10.70 10.70 10.52 10.58 1567399
2023-07-13 10.64 10.91 10.64 10.79 1060372
2023-07-14 10.80 10.81 10.57 10.62 996199
2023-07-17 10.66 11.11 10.62 11.09 1905219
2023-07-18 10.57 10.78 10.37 10.76 6728542
2023-07-19 10.84 10.91 10.65 10.77 2052038
2023-07-20 10.76 10.83 10.65 10.68 1161129
2023-07-21 10.72 10.94 10.68 10.87 1703154
2023-07-24 10.86 10.89 10.62 10.76 1429114
2023-07-25 10.79 10.96 10.75 10.91 1213632
2023-07-26 10.89 10.91 10.80 10.86 940459
2023-07-27 10.87 10.97 10.69 10.75 954403
2023-07-28 10.80 10.92 10.80 10.87 601373
2023-07-31 10.88 11.03 10.88 11.02 775573
2023-08-01 11.00 11.00 10.81 10.99 1225337
2023-08-02 11.00 11.24 10.70 10.77 2782655
2023-08-03 10.76 10.96 10.73 10.75 1474150
2023-08-04 10.79 10.97 10.60 10.67 3015874
2023-08-07 10.72 10.75 10.48 10.62 979005
2023-08-08 10.56 10.57 10.38 10.56 976967
2023-08-09 10.53 10.63 10.42 10.47 933419
2023-08-10 10.55 10.61 10.48 10.51 810923
2023-08-11 10.43 10.55 10.41 10.53 856422
2023-08-14 10.54 10.71 10.48 10.64 1332071
2023-08-15 10.70 10.77 10.58 10.73 1089207
2023-08-16 10.70 10.97 10.70 10.89 1107895
2023-08-17 10.91 10.92 10.65 10.69 3005959
2023-08-18 10.64 10.67 10.46 10.61 1382557
2023-08-21 10.63 10.77 10.62 10.69 969240
2023-08-22 10.74 10.78 10.68 10.70 740150
2023-08-23 10.76 10.81 10.69 10.75 874743
2023-08-24 10.77 10.77 10.44 10.46 1078680
2023-08-25 10.45 10.57 10.43 10.47 890217
2023-08-28 10.48 10.60 10.48 10.52 900342
2023-08-29 10.51 10.55 10.45 10.51 842261
2023-08-30 10.50 10.69 10.48 10.66 827441
2023-08-31 10.66 10.76 10.65 10.70 1053887
2023-09-01 10.74 10.80 10.32 10.73 864845
2023-09-05 10.73 10.98 10.69 10.84 1278414
2023-09-06 10.84 10.97 10.84 10.95 948740
2023-09-07 10.90 10.95 10.80 10.90 1282508
2023-09-08 10.89 11.02 10.85 10.87 1341331
2023-09-11 10.99 10.99 10.99 10.99 118565
2023-09-12 10.93 11.09 10.83 10.97 1388133
2023-09-13 10.97 11.15 10.79 11.13 2172681
2023-09-14 11.15 11.28 11.11 11.26 2075904
2023-09-15 11.24 11.57 11.17 11.51 12907050
2023-09-18 12.01 12.65 11.94 11.96 10322391
2023-09-19 11.91 11.95 11.70 11.81 3279232
2023-09-20 11.92 12.09 11.76 11.78 1793178
2023-09-21 11.66 11.78 11.56 11.61 1871864
2023-09-22 11.71 11.80 11.55 11.75 1245741
2023-09-25 11.71 11.74 11.49 11.66 2252606
2023-09-26 11.65 11.77 11.54 11.62 2317490
2023-09-27 11.63 12.19 11.63 12.16 2577113
2023-09-28 12.16 12.43 12.05 12.41 3084483
2023-09-29 12.63 13.41 12.59 13.35 7237668
2023-10-02 13.35 13.35 12.90 12.94 6781724
2023-10-03 12.87 12.99 12.62 12.64 2796385
2023-10-04 12.64 12.82 12.64 12.75 1943665
2023-10-05 12.71 12.90 12.64 12.70 2810310
2023-10-06 12.61 12.89 12.53 12.76 3109852
2023-10-09 12.73 12.75 12.57 12.75 1899208
2023-10-10 12.75 13.01 12.69 12.82 1866915
2023-10-11 12.84 12.92 12.66 12.74 1614182
2023-10-12 12.77 12.77 12.51 12.52 1499226
2023-10-13 12.54 12.57 12.29 12.30 3910729
2023-10-16 12.33 12.46 12.23 12.44 2563994
2023-10-17 12.31 12.76 12.31 12.70 2735736
2023-10-18 12.64 12.83 12.51 12.51 1559036
2023-10-19 12.50 12.73 12.43 12.47 894826
2023-10-20 12.40 12.48 12.08 12.33 1641853
2023-10-23 12.30 12.42 12.19 12.24 2411520
2023-10-24 12.32 12.49 11.12 11.46 7956487
2023-10-25 11.43 11.44 11.08 11.09 2148172
2023-10-26 11.08 11.14 10.88 10.93 2030198
2023-10-27 10.94 10.98 10.75 10.77 1674917
2023-10-30 10.82 10.88 10.57 10.69 1737067
2023-10-31 10.72 10.81 10.63 10.77 1555217
2023-11-01 10.88 10.88 10.65 10.74 1565318
2023-11-02 10.85 10.91 10.73 10.78 1416344
2023-11-03 10.82 10.94 10.75 10.93 1596093
2023-11-06 11.05 11.05 10.83 10.90 1642073
2023-11-07 11.34 11.99 11.19 11.66 4220798
2023-11-08 11.68 11.76 11.50 11.69 1511314
2023-11-09 10.83 11.30 10.71 10.99 19373827
2023-11-10 11.07 11.52 10.98 11.46 6984656
2023-11-13 11.46 11.47 11.18 11.28 2542659
2023-11-14 11.27 11.52 11.27 11.47 2406899
2023-11-15 11.46 11.65 11.28 11.33 1892226
2023-11-16 11.29 11.34 11.10 11.32 2172013
2023-11-17 11.38 11.51 11.28 11.32 2187324
2023-11-20 11.43 11.60 11.35 11.52 2028696
2023-11-21 11.56 11.57 11.38 11.44 1995103
2023-11-22 11.61 11.64 11.45 11.55 1295478
2023-11-24 11.57 11.57 11.50 11.51 694544
2023-11-27 11.59 11.63 11.49 11.57 1535496
2023-11-28 11.59 11.62 11.49 11.55 1078797
2023-11-29 11.65 11.76 11.58 11.62 1070082
2023-11-30 11.74 11.75 11.56 11.68 2215511
2023-12-01 11.72 11.87 11.49 11.81 2039799
2023-12-04 11.87 11.91 11.56 11.69 2269788
2023-12-05 11.72 11.80 11.61 11.77 988168
2023-12-06 11.66 11.90 11.63 11.64 1311268
2023-12-07 11.45 11.62 11.44 11.52 1142638
2023-12-08 11.47 11.60 11.47 11.53 1528041
2023-12-11 11.57 11.61 11.44 11.47 1773544
2023-12-12 11.46 11.54 11.35 11.47 1632426
2023-12-13 11.47 11.57 11.36 11.56 2464411
2023-12-14 11.62 11.70 11.35 11.51 2999174
2023-12-15 11.57 11.62 11.32 11.33 8925355
2023-12-18 11.36 11.38 11.24 11.33 2467780
2023-12-19 11.35 11.36 11.19 11.25 2414052
2023-12-20 11.23 11.46 11.21 11.26 2726762
2023-12-21 11.31 11.38 11.17 11.30 1763105
2023-12-22 11.27 11.44 11.21 11.43 983048
2023-12-26 11.43 11.56 11.42 11.50 1194705
2023-12-27 11.52 11.55 11.42 11.48 877743
2023-12-28 11.48 11.53 11.37 11.47 1163347
2023-12-29 11.45 11.46 11.31 11.39 980577
2024-01-02 11.34 11.35 11.04 11.10 1306419
2024-01-03 11.00 11.09 10.90 10.91 1333015
2024-01-04 10.60 10.88 10.60 10.67 10171410
2024-01-05 10.70 10.82 10.62 10.73 3300485
2024-01-08 10.84 10.93 10.70 10.92 3781857
2024-01-09 10.86 10.92 10.77 10.86 1591393
2024-01-10 10.86 11.02 10.82 10.97 2084278
2024-01-11 10.95 11.10 10.83 11.02 2307281
2024-01-12 11.06 11.11 10.89 10.93 2011727
2024-01-16 10.94 10.99 10.83 10.91 1479429
2024-01-17 10.83 10.94 10.80 10.88 1279720
2024-01-18 10.91 10.96 10.84 10.89 1301842
2024-01-19 10.93 11.04 10.82 10.94 1047203
2024-01-22 10.96 11.08 10.95 11.02 1539350
2024-01-23 11.07 11.10 10.96 11.03 1030797
2024-01-24 11.05 11.08 10.94 11.01 1848626
2024-01-25 11.11 11.11 10.91 10.97 958483
2024-01-26 10.98 11.08 10.95 11.05 1370183
2024-01-29 11.11 11.19 11.06 11.18 1323063
2024-01-30 11.18 11.27 11.04 11.11 1889612
2024-01-31 11.08 11.14 10.90 10.99 1386896
2024-02-01 11.01 11.10 10.95 11.05 2596768
2024-02-02 11.02 11.07 10.93 11.00 1413383
2024-02-05 10.98 11.02 10.85 10.87 1434498
2024-02-06 10.92 11.01 10.76 10.86 1187735
2024-02-07 10.93 11.03 10.87 11.01 1456191
2024-02-08 11.07 11.31 11.07 11.21 1777450
2024-02-09 11.27 11.32 11.17 11.25 1703667
2024-02-12 11.22 11.42 11.15 11.24 2344664
2024-02-13 11.03 11.17 10.92 11.08 1987975
2024-02-14 11.14 11.35 11.14 11.31 2374554
2024-02-15 11.34 11.62 11.28 11.59 4012900
2024-02-16 11.57 11.64 11.46 11.48 1428416
2024-02-20 11.41 11.43 11.29 11.32 1484114
2024-02-21 11.23 11.28 11.09 11.20 1964502
2024-02-22 11.36 11.43 11.22 11.27 1496884
2024-02-23 11.27 11.40 11.21 11.36 1569107
2024-02-26 11.36 11.65 11.35 11.58 3045997
2024-02-27 11.51 11.61 11.44 11.54 2102319
2024-02-28 11.59 11.65 11.50 11.60 3206042
2024-02-29 11.95 12.22 11.50 11.71 7321789
2024-03-01 11.47 11.71 11.43 11.66 16783331
2024-03-04 11.52 11.91 11.52 11.86 11432571
2024-03-05 11.75 11.75 11.37 11.52 9084193
2024-03-06 11.67 11.89 11.61 11.85 3494698
2024-03-07 11.81 12.18 11.80 12.17 5661057
2024-03-08 12.25 12.68 12.22 12.63 4777054
2024-03-11 12.58 12.61 12.38 12.40 3364059
2024-03-12 12.43 12.51 12.33 12.39 1690754
2024-03-13 12.25 12.39 12.03 12.26 4796439
2024-03-14 12.28 12.28 12.05 12.12 3908014
2024-03-15 12.08 12.08 11.72 11.80 12229621
2024-03-18 11.88 11.98 11.77 11.79 3270653
2024-03-19 11.69 11.94 11.68 11.89 2519560
2024-03-20 11.86 12.00 11.75 11.94 3434518
2024-03-21 11.93 12.07 11.91 12.06 2818318
2024-03-22 12.06 12.06 11.90 12.01 2070521
2024-03-25 11.96 12.04 11.86 11.95 2569609
2024-03-26 11.88 12.02 11.88 11.94 1772074
2024-03-27 11.98 12.00 11.85 11.90 1943139
2024-03-28 11.92 12.01 11.87 11.96 2754198
2024-04-01 11.97 12.05 11.77 11.80 3693620
2024-04-02 11.70 11.76 11.62 11.68 2574713
2024-04-03 11.66 11.95 11.66 11.78 2538255
2024-04-04 11.91 11.94 11.76 11.78 1816878
2024-04-05 11.57 11.78 11.45 11.66 13679484
2024-04-08 11.68 11.80 11.62 11.78 4895376
2024-04-09 11.84 11.96 11.76 11.89 2966755
2024-04-10 11.72 11.82 11.69 11.80 2604037
2024-04-11 11.82 11.89 11.73 11.81 2602276
2024-04-12 11.76 11.83 11.59 11.71 2187175
2024-04-15 11.83 11.83 11.45 11.48 2753310
2024-04-16 11.44 11.60 11.39 11.54 2581389
2024-04-17 11.59 11.65 11.42 11.42 3470129
2024-04-18 11.47 11.73 11.40 11.42 2172023
2024-04-19 11.46 11.51 11.40 11.44 3602372
2024-04-22 11.51 11.53 11.34 11.40 2638138
2024-04-23 11.51 11.59 11.33 11.49 4474560
2024-04-24 11.53 11.58 11.41 11.53 2265282
2024-04-25 11.40 11.52 11.34 11.50 2023996
2024-04-26 11.54 11.61 11.47 11.50 1850822
2024-04-29 11.50 11.56 11.41 11.46 2543832
2024-04-30 11.49 11.52 11.20 11.22 3055417
2024-05-01 11.04 11.38 10.46 10.55 6995676
2024-05-02 10.74 10.83 10.59 10.68 3662015
2024-05-03 10.83 10.98 10.68 10.81 2326191
2024-05-06 10.84 10.95 10.81 10.91 1565766
2024-05-07 10.92 11.00 10.82 10.86 1987562
2024-05-08 10.88 10.94 10.79 10.90 2202023
2024-05-09 10.87 10.93 10.65 10.67 2299075
2024-05-10 10.68 10.70 10.59 10.62 1453485
2024-05-13 10.70 10.78 10.50 10.57 2212647
2024-05-14 10.60 10.68 10.55 10.61 1766504
2024-05-15 10.71 10.84 10.59 10.78 2507860
2024-05-16 10.82 11.00 10.81 10.98 5649338
2024-05-17 11.12 11.23 11.01 11.21 2469684
2024-05-20 11.20 11.56 11.18 11.45 4476537
2024-05-21 11.39 11.48 11.27 11.47 2298756
2024-05-22 11.43 11.89 11.43 11.78 6900344
2024-05-23 11.84 11.84 11.60 11.67 6050645
2024-05-24 11.64 12.06 11.63 11.98 4087742
2024-05-28 11.92 12.05 11.83 11.89 2843090
2024-05-29 11.46 11.66 11.37 11.45 19013897
2024-05-30 11.40 11.45 11.24 11.28 10214124
2024-05-31 11.28 11.43 11.05 11.18 16472332
2024-06-03 11.25 11.32 10.99 11.18 4337139
2024-06-04 11.13 11.40 11.13 11.39 4592177
2024-06-05 11.43 11.57 11.40 11.45 3442798
2024-06-06 11.39 11.47 11.29 11.45 2984932
2024-06-07 11.37 11.55 11.37 11.48 2206822
2024-06-10 11.41 11.68 11.36 11.64 2965895
2024-06-11 11.58 11.72 11.45 11.66 1820747
2024-06-12 11.77 11.80 11.50 11.57 4686670
2024-06-13 11.61 11.64 11.50 11.56 2262108
2024-06-14 11.62 11.68 11.52 11.61 3372793
2024-06-17 11.59 11.61 11.38 11.52 1634080
2024-06-18 11.50 11.53 11.31 11.42 1568413
2024-06-20 11.42 11.53 11.24 11.25 2172033
2024-06-21 11.29 11.58 11.20 11.49 5562041
2024-06-24 11.44 11.56 11.35 11.47 2113950
2024-06-25 11.48 11.50 11.38 11.48 2336174
2024-06-26 11.44 11.57 11.41 11.50 2841019
2024-06-27 11.52 11.70 11.45 11.50 5344527
2024-06-28 11.20 11.31 11.02 11.11 22557381
2024-07-01 11.13 11.21 11.00 11.10 6835160
2024-07-02 11.13 11.21 11.04 11.06 5184160
2024-07-03 11.09 11.11 11.03 11.10 1863279
2024-07-05 11.09 11.20 11.01 11.12 5132818
2024-07-08 11.11 11.25 11.08 11.19 6135363
2024-07-09 11.19 11.20 11.00 11.01 3440527
2024-07-10 11.01 11.15 10.87 11.12 5683703
2024-07-11 11.25 11.27 11.05 11.16 3507736
2024-07-12 11.15 11.24 11.10 11.15 3022098
2024-07-15 11.10 11.30 11.08 11.26 2758894
2024-07-16 11.30 11.33 11.15 11.33 6086119
2024-07-17 11.32 11.32 11.16 11.24 5074818
2024-07-18 11.27 11.51 11.15 11.28 6071001
2024-07-19 11.31 11.37 11.14 11.19 1792917
2024-07-22 11.18 11.25 11.07 11.23 2583006
2024-07-23 11.23 11.36 11.12 11.16 3244704
2024-07-24 11.11 11.16 10.99 11.03 2530200
2024-07-25 11.06 11.14 11.00 11.01 3477624
2024-07-26 11.04 11.14 11.00 11.10 3335648
2024-07-29 11.12 11.15 10.99 11.05 2177636
2024-07-30 11.10 11.13 10.96 11.03 2679405
2024-07-31 10.24 10.71 10.05 10.26 15252581
2024-08-01 10.28 10.39 10.08 10.22 9418655
2024-08-02 10.00 10.23 9.97 10.22 4307103
2024-08-05 9.86 10.02 9.79 9.97 3934481
2024-08-06 10.06 10.17 9.98 10.04 2917909
2024-08-07 10.18 10.37 10.15 10.16 3696319
2024-08-08 10.25 10.37 10.16 10.21 2180259
2024-08-09 10.25 10.41 10.16 10.38 2648966
2024-08-12 10.41 10.41 10.14 10.16 2014239
2024-08-13 10.18 10.30 10.18 10.26 1930401
2024-08-14 10.29 10.36 10.23 10.27 1898177
2024-08-15 10.41 10.53 10.32 10.51 1958709
2024-08-16 10.50 10.53 10.35 10.42 2137412
2024-08-19 10.49 10.60 10.45 10.54 1405973
2024-08-20 10.59 10.76 10.56 10.72 1934204
2024-08-21 10.71 10.88 10.47 10.83 2141116
2024-08-22 10.79 10.99 10.77 10.80 2399491
2024-08-23 10.90 11.00 10.74 10.94 1946056
2024-08-26 10.92 10.99 10.77 10.79 1502182
2024-08-27 10.65 10.88 10.65 10.82 1568358
2024-08-28 10.82 10.91 10.72 10.74 1510149
2024-08-29 10.78 10.91 10.77 10.87 2077554
2024-08-30 11.01 11.01 10.59 10.78 7368166
2024-09-03 10.78 10.82 10.59 10.63 1698081
2024-09-04 10.66 10.66 10.46 10.52 2101928
2024-09-05 10.52 10.62 10.49 10.51 1399015
2024-09-06 10.55 10.59 10.35 10.40 1667816
2024-09-09 10.47 10.55 10.36 10.50 1837649
2024-09-10 10.57 10.57 10.39 10.43 1709273
2024-09-11 10.35 10.63 10.32 10.62 1557810
2024-09-12 10.65 10.76 10.56 10.75 3265923
2024-09-13 10.71 10.90 10.71 10.89 3594359
2024-09-16 10.89 10.94 10.74 10.83 3164941
2024-09-17 10.86 10.95 10.58 10.87 3217909
2024-09-18 10.88 10.94 10.80 10.82 3150870
2024-09-19 10.95 11.11 10.88 11.02 3621434
2024-09-20 11.00 11.08 10.90 10.98 9782465
2024-09-23 10.98 11.04 10.92 10.95 2455513
2024-09-24 10.92 11.00 10.88 10.93 1731224
2024-09-25 10.96 10.98 10.84 10.88 1851636
2024-09-26 10.98 11.05 10.93 11.03 1782534
2024-09-27 11.06 11.22 11.06 11.13 1478748
2024-09-30 11.10 11.13 10.97 11.05 1850170
2024-10-01 11.05 11.07 10.79 10.81 1700699
2024-10-02 10.70 10.83 10.67 10.74 2330874
2024-10-03 10.83 10.83 10.61 10.63 1291868
2024-10-04 10.82 10.82 10.61 10.62 1821197
2024-10-07 10.56 10.62 10.38 10.46 2672620
2024-10-08 10.53 10.91 10.52 10.78 2486928
2024-10-09 10.87 10.93 10.76 10.80 1624881
2024-10-10 10.75 10.81 10.60 10.80 4881034
2024-10-11 10.80 11.02 10.71 10.77 3142496
2024-10-14 10.83 10.86 10.75 10.85 2054382
2024-10-15 10.90 10.99 10.83 10.96 3499087
2024-10-16 10.98 11.09 10.96 11.05 2061855
2024-10-17 11.08 11.20 10.99 11.17 2468275
2024-10-18 11.19 11.23 11.15 11.16 1378579
2024-10-21 11.16 11.38 11.15 11.33 4366709
2024-10-22 11.31 11.38 11.27 11.32 2360725
2024-10-23 11.34 11.39 11.07 11.08 2400029
2024-10-24 11.10 11.29 11.08 11.15 1495861
2024-10-25 11.20 11.31 10.99 11.00 2606559
2024-10-28 11.10 11.22 10.92 10.95 3301004
2024-10-29 10.50 11.40 10.47 10.93 4983166
2024-10-30 10.85 11.01 10.59 10.61 3056784
2024-10-31 10.62 10.69 10.40 10.41 2240588
2024-11-01 10.39 10.49 10.29 10.47 2376165
2024-11-04 10.48 10.71 10.43 10.66 2258806
2024-11-05 10.68 10.97 10.66 10.80 2504913
2024-11-06 11.11 11.21 10.97 11.17 2119207
2024-11-07 11.17 11.50 11.17 11.39 3503267
2024-11-08 11.40 11.42 11.28 11.41 1599263
2024-11-11 11.43 11.51 11.38 11.42 1626493
2024-11-12 11.40 11.52 11.30 11.50 3128333
2024-11-13 11.72 12.02 11.58 11.62 7328709
2024-11-14 11.56 11.96 11.41 11.84 4852523
2024-11-15 12.00 12.00 11.61 11.77 4814266
2024-11-18 11.75 11.78 11.56 11.61 3161848
2024-11-19 11.60 11.94 11.44 11.78 3195370
2024-11-20 11.80 12.04 11.78 12.02 3495781
2024-11-21 12.11 12.37 12.05 12.34 3194152
2024-11-22 12.41 12.57 12.37 12.47 3156728
2024-11-25 12.28 12.83 12.28 12.74 3802163
2024-11-26 12.71 12.80 12.49 12.62 2531673
2024-11-27 12.62 12.71 12.55 12.61 1934601
2024-11-29 12.62 12.69 12.58 12.60 820969
2024-12-02 12.58 12.70 12.48 12.65 2727093
2024-12-03 12.35 12.59 12.26 12.55 5263190
2024-12-04 12.69 12.76 12.60 12.75 3120422
2024-12-05 12.78 12.88 12.64 12.74 2029672
2024-12-06 12.75 12.84 12.65 12.67 2178127
2024-12-09 12.67 12.75 12.41 12.43 2679872
2024-12-10 12.41 12.54 12.35 12.47 1495214
2024-12-11 12.20 12.43 12.10 12.34 4054797
2024-12-12 12.32 12.47 12.23 12.24 4018457
2024-12-13 12.29 12.33 12.04 12.13 2982657
2024-12-16 12.12 12.27 12.04 12.22 2938831
2024-12-17 12.21 12.33 12.08 12.10 3412029
2024-12-18 12.15 12.15 11.69 11.73 9314269
2024-12-19 11.82 11.86 11.70 11.79 4712437
2024-12-20 12.28 12.30 11.99 12.05 7189047
2024-12-23 11.94 12.06 11.77 11.88 3637116
2024-12-24 12.17 12.17 11.87 11.89 1712231
2024-12-26 11.82 11.90 11.76 11.88 2324980
2024-12-27 11.85 11.96 11.82 11.95 1736182
2024-12-30 11.82 11.83 11.70 11.80 1581293
2024-12-31 11.84 11.84 11.70 11.73 1565448
2025-01-02 11.80 11.80 11.59 11.60 2136293
2025-01-03 11.63 11.72 11.53 11.55 2687487
2025-01-06 11.60 11.73 11.39 11.41 3248715
2025-01-07 11.43 11.46 11.19 11.33 3896780
2025-01-08 11.26 11.53 11.26 11.50 4423609
2025-01-10 11.38 11.40 11.09 11.10 2380284
2025-01-13 11.00 11.24 11.00 11.03 3086206
2025-01-14 11.05 11.15 10.96 10.99 6227411
2025-01-15 11.14 11.19 10.98 11.00 6001149
2025-01-16 11.03 11.14 10.94 11.11 4223264
2025-01-17 11.25 11.29 11.09 11.20 3623949
2025-01-21 11.24 11.37 11.20 11.27 4037486
2025-01-22 11.37 11.71 11.28 11.70 4642096
2025-01-23 11.62 11.72 11.34 11.41 3775070
2025-01-24 11.42 11.49 11.29 11.36 2390944
2025-01-27 11.44 11.66 11.28 11.30 4786387
2025-01-28 11.28 11.54 11.17 11.24 6331802
2025-01-29 11.22 11.29 11.00 11.13 4949753
2025-01-30 11.12 11.22 11.05 11.18 6200644
2025-01-31 11.16 11.27 11.05 11.11 4606896
2025-02-03 10.94 11.04 10.81 10.94 5365691
2025-02-04 10.92 11.02 10.86 10.96 4613265
2025-02-05 11.01 11.12 10.94 11.07 4819326
2025-02-06 11.11 11.23 11.05 11.09 3622110
2025-02-07 11.03 11.12 10.93 10.97 3563638
2025-02-10 11.02 11.02 10.87 10.87 3974036
2025-02-11 10.80 10.90 10.71 10.87 2966591
2025-02-12 10.78 10.99 10.71 10.88 4083138
2025-02-13 10.93 10.99 10.85 10.94 3312797
2025-02-14 10.95 10.96 10.74 10.75 2578835
2025-02-18 10.75 10.88 10.69 10.76 3577399
2025-02-19 10.76 10.76 10.54 10.58 4545987
2025-02-20 10.56 10.61 10.39 10.57 5131390
2025-02-21 10.61 10.65 10.39 10.43 3176565
2025-02-24 10.56 10.56 10.21 10.23 5309515
2025-02-25 10.20 10.34 10.14 10.30 6160542
2025-02-26 10.67 10.79 10.03 10.31 10479234
2025-02-27 10.39 10.57 10.30 10.43 5769315
2025-02-28 10.24 10.42 10.15 10.19 23160175
2025-03-03 10.20 10.25 10.02 10.04 9712059
2025-03-04 10.09 10.09 9.66 9.66 12204291
2025-03-05 9.59 9.76 9.46 9.72 16249701
2025-03-06 9.62 9.64 9.35 9.35 12636412
2025-03-07 9.32 9.35 8.99 9.29 13509674
2025-03-10 9.18 9.25 8.97 9.06 13241232
2025-03-11 9.15 9.21 8.83 9.20 11679259
2025-03-12 9.34 9.35 9.09 9.13 12998820
2025-03-13 9.08 9.31 9.04 9.21 10182318
2025-03-14 9.33 9.42 9.25 9.32 12027602
2025-03-17 9.30 9.47 9.26 9.40 6941420
2025-03-18 9.36 9.39 9.20 9.26 7381594
2025-03-19 9.26 9.28 9.04 9.19 16318480
2025-03-20 9.14 9.16 8.98 9.05 8695041
2025-03-21 9.01 9.07 8.94 9.00 11209891
2025-03-24 9.02 9.25 9.02 9.15 6481159
2025-03-25 9.15 9.29 9.12 9.19 8214519
2025-03-26 9.22 9.38 9.08 9.11 6743662
2025-03-27 9.12 9.20 8.97 9.07 5082120
2025-03-28 9.03 9.29 8.83 8.92 7814744
2025-03-31 8.86 9.11 8.68 9.03 7730914
2025-04-01 9.03 9.09 8.93 9.06 8402835
2025-04-02 8.95 9.04 8.77 8.83 10030984
2025-04-03 8.65 8.72 8.43 8.59 13294009
2025-04-04 8.50 8.64 8.25 8.52 16814612
2025-04-07 8.17 8.83 8.14 8.46 13866937
2025-04-08 8.63 8.71 8.18 8.28 23013581
2025-04-09 8.26 9.05 8.22 9.02 9775985
2025-04-10 8.83 8.96 8.66 8.81 8348111
2025-04-11 8.79 9.00 8.66 8.99 6643229
2025-04-14 9.14 9.14 8.82 8.93 6569528
2025-04-15 8.94 8.98 8.81 8.84 4457149
2025-04-16 8.82 8.93 8.69 8.77 8541708
2025-04-17 8.80 8.88 8.64 8.67 5520975
2025-04-21 8.60 8.68 8.31 8.46 7229706
2025-04-22 8.48 8.62 8.44 8.61 5549097
2025-04-23 8.84 9.04 8.74 8.83 4470021
2025-04-24 8.89 9.01 8.84 8.99 3525166
2025-04-25 8.96 9.00 8.87 8.97 4053117
2025-04-28 8.97 9.02 8.86 8.99 3273850
2025-04-29 9.03 9.35 9.01 9.33 5346181
2025-04-30 9.19 9.28 9.09 9.26 6297583
2025-05-01 9.35 9.37 9.17 9.18 4551472
2025-05-02 9.26 9.37 9.19 9.26 4302354
2025-05-05 9.20 9.36 9.12 9.19 6690933
2025-05-06 8.94 9.00 8.20 8.30 14242545
2025-05-07 8.41 8.98 8.41 8.96 10282699
2025-05-08 8.92 9.02 8.81 8.94 7451592
2025-05-09 8.92 9.07 8.87 9.01 5077404
2025-05-12 9.21 9.32 9.04 9.09 5329230
2025-05-13 9.08 9.15 9.01 9.05 5584427
2025-05-14 9.02 9.11 8.99 9.03 5609896
2025-05-15 8.98 9.02 8.76 8.98 7026257
2025-05-16 9.18 9.22 9.02 9.12 6274003
2025-05-19 9.06 9.19 9.02 9.15 4820051
2025-05-20 9.10 9.26 9.06 9.23 6434438
2025-05-21 8.75 8.81 8.55 8.66 21903551
2025-05-22 8.67 8.85 8.66 8.80 10320249
2025-05-23 8.67 8.71 8.45 8.47 8636940
2025-05-27 8.54 8.81 8.41 8.78 12496561
2025-05-28 8.80 8.89 8.66 8.68 7547470
2025-05-29 8.74 8.77 8.61 8.76 8820259
2025-05-30 8.76 8.85 8.73 8.78 8042706
2025-06-02 8.75 8.88 8.53 8.86 13058917
2025-06-03 8.83 9.00 8.80 8.81 11248766
2025-06-04 8.83 9.00 8.81 8.86 10212484
2025-06-05 8.85 9.00 8.85 8.92 9363858
2025-06-06 8.99 9.15 8.93 8.99 9510527
2025-06-09 9.08 9.11 8.86 9.03 11309336
2025-06-10 9.01 9.18 9.01 9.08 12281464
2025-06-11 9.05 9.17 8.84 9.08 13131973
2025-06-12 9.05 9.05 8.91 8.93 6508556
2025-06-13 8.87 8.98 8.79 8.80 7065551
2025-06-16 8.81 8.91 8.78 8.90 6358864
2025-06-17 8.85 9.12 8.82 9.09 10541752
2025-06-18 9.07 9.45 9.07 9.42 10588120
2025-06-20 9.49 9.61 9.31 9.34 12075353
2025-06-23 9.19 9.34 9.07 9.22 12708848
2025-06-24 9.30 9.48 9.25 9.33 9662593
2025-06-25 9.39 9.55 9.13 9.17 6986766
2025-06-26 9.26 9.35 9.19 9.31 5862130
2025-06-27 9.39 9.64 9.33 9.41 13262879

Explore More About CCCS

Coins representing dividend payouts and trends

CCCS Dividend History

Discover CCC Intelligent Solutions'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

CCCS Stock Split History

Discover CCC Intelligent Solutions'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

CCCS Historical Prices

Explore CCC Intelligent Solutions's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.