CNM Historical Prices

Summary

Key Stock Metrics

37.22

(September 11, 2024)

52-Week Low

65.97

(July 28, 2025)

52-Week High

65.97

(July 28, 2025)

All-Time High

63.96

(August 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-07-23 21.70 25.86 21.45 23.70 10130415
2021-07-26 23.32 23.90 22.50 22.75 1659732
2021-07-27 22.64 23.84 22.50 23.30 1036880
2021-07-28 23.12 25.47 23.12 25.16 1606225
2021-07-29 25.30 26.96 24.59 26.94 4005062
2021-07-30 26.33 27.13 25.25 26.50 422563
2021-08-02 26.66 27.13 25.92 26.49 878432
2021-08-03 26.24 26.91 25.23 26.56 394976
2021-08-04 26.04 27.00 25.00 25.33 712645
2021-08-05 25.33 25.78 24.68 25.21 625875
2021-08-06 25.19 25.56 24.16 24.37 263537
2021-08-09 24.10 25.56 23.75 25.44 751965
2021-08-10 25.50 26.75 25.25 26.12 467017
2021-08-11 26.05 26.54 25.65 26.22 433775
2021-08-12 26.15 27.53 25.73 27.40 404042
2021-08-13 27.01 27.85 27.01 27.76 291061
2021-08-16 27.50 27.85 27.23 27.53 332369
2021-08-17 27.27 27.58 26.12 26.15 791307
2021-08-18 26.54 27.84 25.66 27.25 386929
2021-08-19 27.18 27.86 26.00 26.87 314431
2021-08-20 27.00 27.18 26.51 26.92 184361
2021-08-23 27.00 29.38 26.80 29.12 762192
2021-08-24 28.76 29.15 28.20 28.25 401063
2021-08-25 28.02 28.61 27.56 27.90 281258
2021-08-26 27.69 28.30 27.68 28.16 465685
2021-08-27 28.38 28.61 25.61 27.55 524295
2021-08-30 27.30 27.55 25.69 26.82 539310
2021-08-31 27.38 28.09 27.11 27.43 403053
2021-09-01 27.50 28.32 27.10 27.93 414259
2021-09-02 28.02 30.57 27.83 30.10 643191
2021-09-03 29.80 30.03 27.70 27.78 281096
2021-09-07 27.90 28.25 26.60 27.02 532338
2021-09-08 26.80 27.37 25.56 26.01 242612
2021-09-09 25.85 27.80 25.85 27.20 463255
2021-09-10 27.28 28.17 27.26 27.40 1064447
2021-09-13 27.39 27.95 26.66 26.79 441278
2021-09-14 27.54 27.60 26.75 27.04 1195866
2021-09-15 27.57 28.03 27.25 27.78 713282
2021-09-16 28.24 28.77 27.06 27.39 559913
2021-09-17 27.84 28.07 25.73 25.79 4327303
2021-09-20 25.25 25.71 24.58 25.18 412236
2021-09-21 25.13 27.03 24.92 26.76 570239
2021-09-22 26.76 27.01 25.26 25.89 524154
2021-09-23 26.07 27.48 26.07 27.02 1236052
2021-09-24 26.71 28.33 26.52 27.03 389304
2021-09-27 26.89 27.72 26.06 26.80 164413
2021-09-28 26.50 26.83 25.72 25.77 147758
2021-09-29 25.80 26.32 25.55 25.89 161459
2021-09-30 25.90 26.65 25.55 26.21 403936
2021-10-01 26.49 28.09 26.29 27.84 504062
2021-10-04 27.62 28.13 26.24 26.90 351264
2021-10-05 26.62 27.80 26.52 27.12 306165
2021-10-06 26.63 27.10 26.38 26.56 616034
2021-10-07 26.46 26.76 25.94 26.31 172510
2021-10-08 26.13 26.33 25.06 25.09 143747
2021-10-11 25.18 26.21 24.81 25.24 173004
2021-10-12 25.15 25.70 24.90 25.44 114710
2021-10-13 25.31 25.62 24.90 25.36 183450
2021-10-14 25.49 25.75 25.12 25.42 187648
2021-10-15 25.71 26.01 25.27 25.31 163163
2021-10-18 25.07 25.17 24.32 24.57 153914
2021-10-19 24.56 24.84 23.73 24.30 392534
2021-10-20 24.50 25.30 24.41 24.52 274633
2021-10-21 24.57 25.54 24.46 25.10 213724
2021-10-22 25.08 25.71 24.50 24.54 135617
2021-10-25 24.46 25.74 24.46 25.41 162702
2021-10-26 25.41 25.88 25.13 25.56 158676
2021-10-27 25.51 25.90 25.51 25.66 176020
2021-10-28 25.80 26.83 25.76 26.69 129129
2021-10-29 26.49 27.72 26.49 27.36 215819
2021-11-01 27.34 28.47 27.34 27.76 328777
2021-11-02 27.76 28.78 27.34 28.53 196259
2021-11-03 28.40 28.45 27.18 27.32 99336
2021-11-04 27.20 27.85 27.20 27.43 77353
2021-11-05 27.64 27.95 26.64 27.11 69261
2021-11-08 27.47 28.77 27.08 28.51 207816
2021-11-09 28.77 29.17 27.82 28.92 101516
2021-11-10 28.79 29.95 28.42 29.92 238246
2021-11-11 29.72 30.25 29.15 29.21 130344
2021-11-12 29.50 30.00 29.39 29.72 209655
2021-11-15 30.42 31.93 30.20 30.89 521792
2021-11-16 31.02 31.45 29.66 29.87 439921
2021-11-17 29.86 29.99 28.61 29.06 151764
2021-11-18 28.85 29.36 28.67 29.06 341491
2021-11-19 29.00 29.86 28.88 29.63 105803
2021-11-22 29.64 30.37 28.91 28.97 257865
2021-11-23 29.14 29.33 27.72 28.18 248212
2021-11-24 27.95 29.00 27.13 28.94 293299
2021-11-26 28.32 29.38 27.93 29.00 94453
2021-11-29 29.14 29.63 27.62 28.09 234518
2021-11-30 27.86 28.25 26.31 26.63 1242451
2021-12-01 26.96 27.65 25.91 25.99 147406
2021-12-02 25.97 27.03 25.30 26.53 263271
2021-12-03 26.77 27.09 25.80 26.54 127213
2021-12-06 26.37 26.56 25.63 26.09 333575
2021-12-07 27.19 29.89 27.19 28.52 769980
2021-12-08 28.31 29.23 27.34 28.05 489960
2021-12-09 28.15 28.82 27.14 27.62 267021
2021-12-10 27.79 27.79 25.92 26.38 319298
2021-12-13 26.75 26.75 26.01 26.39 230077
2021-12-14 26.30 27.00 25.98 26.66 242695
2021-12-15 26.77 27.04 25.97 26.84 423934
2021-12-16 27.24 27.59 26.51 26.89 408176
2021-12-17 26.70 26.96 25.50 26.28 820688
2021-12-20 25.81 25.89 23.92 25.89 765384
2021-12-21 26.22 27.04 25.90 27.04 539984
2021-12-22 26.90 28.90 26.88 28.40 606846
2021-12-23 28.52 30.17 28.26 29.51 545613
2021-12-27 29.58 30.95 29.25 29.95 892241
2021-12-28 29.83 30.23 28.96 29.86 562469
2021-12-29 29.98 32.51 29.94 31.50 919439
2021-12-30 31.71 32.07 30.68 30.75 743419
2021-12-31 30.68 30.81 29.64 30.34 194404
2022-01-03 30.62 32.54 30.41 30.78 624524
2022-01-04 27.70 28.24 26.80 27.32 2114875
2022-01-05 27.35 28.47 26.00 26.77 2060611
2022-01-06 25.49 25.90 25.03 25.35 10670078
2022-01-07 25.23 25.84 25.04 25.45 5237165
2022-01-10 25.56 25.58 24.05 24.75 4675743
2022-01-11 24.75 25.19 24.35 24.89 1744136
2022-01-12 25.00 25.58 24.85 25.50 2454155
2022-01-13 25.94 25.95 23.56 24.36 1944735
2022-01-14 23.98 24.52 23.44 24.45 1296898
2022-01-18 23.90 24.88 23.70 24.54 1157542
2022-01-19 24.99 25.64 24.55 24.99 1268834
2022-01-20 25.35 25.80 24.63 24.71 1054364
2022-01-21 24.64 24.70 23.75 23.89 1155949
2022-01-24 23.61 24.17 22.25 24.07 2372316
2022-01-25 23.50 24.15 23.06 24.10 1203476
2022-01-26 24.52 25.00 23.32 23.70 839101
2022-01-27 23.84 24.16 22.57 22.90 1170743
2022-01-28 23.19 23.56 22.35 23.45 1044867
2022-01-31 23.63 24.40 23.54 24.05 1154088
2022-02-01 24.27 25.00 23.73 24.46 1470711
2022-02-02 24.60 24.82 24.23 24.48 740987
2022-02-03 23.89 24.50 23.57 23.64 756464
2022-02-04 23.49 24.01 22.87 23.27 768199
2022-02-07 23.35 23.50 22.70 23.27 503204
2022-02-08 23.05 23.81 23.00 23.73 444735
2022-02-09 23.99 24.25 23.89 24.05 315672
2022-02-10 23.61 24.43 23.14 23.28 723982
2022-02-11 23.39 23.55 22.18 22.38 646046
2022-02-14 22.25 22.61 21.88 22.04 648416
2022-02-15 22.46 23.12 22.26 23.06 814252
2022-02-16 23.10 23.67 22.87 23.61 482817
2022-02-17 22.66 22.82 21.87 21.99 1458545
2022-02-18 21.91 22.24 21.42 21.47 537462
2022-02-22 21.32 22.10 21.03 21.53 672971
2022-02-23 21.84 21.97 20.58 20.77 732519
2022-02-24 20.02 21.61 20.00 21.59 943838
2022-02-25 21.77 22.33 21.55 22.27 594230
2022-02-28 21.87 22.55 21.59 22.48 1354893
2022-03-01 22.19 22.35 20.66 21.28 925947
2022-03-02 21.78 22.47 21.47 22.20 595919
2022-03-03 22.35 22.35 21.63 22.01 727510
2022-03-04 21.77 22.08 21.16 21.45 659689
2022-03-07 21.43 21.64 20.24 20.41 797395
2022-03-08 20.65 21.50 20.44 21.00 538025
2022-03-09 21.29 22.03 21.04 21.75 650159
2022-03-10 21.20 21.60 20.91 21.45 706078
2022-03-11 21.74 21.74 20.65 20.81 755708
2022-03-14 21.13 22.90 21.10 21.78 1138278
2022-03-15 21.70 22.50 21.45 22.31 620986
2022-03-16 22.73 23.55 22.56 23.50 1165020
2022-03-17 23.07 24.27 23.07 24.22 896869
2022-03-18 24.23 24.98 23.71 24.94 2910047
2022-03-21 24.83 24.90 23.65 24.01 612216
2022-03-22 24.20 24.79 24.08 24.27 435759
2022-03-23 24.05 24.19 23.42 23.49 551005
2022-03-24 23.47 23.85 23.22 23.46 222131
2022-03-25 23.59 23.95 23.16 23.83 494217
2022-03-28 23.74 24.18 23.73 24.04 705832
2022-03-29 24.23 24.74 23.96 24.22 726640
2022-03-30 25.25 26.34 24.39 24.56 1503031
2022-03-31 24.92 25.17 23.64 24.19 775911
2022-04-01 24.36 25.17 24.36 24.96 766026
2022-04-04 24.85 25.00 24.51 24.79 735203
2022-04-05 24.61 24.83 23.90 24.16 758754
2022-04-06 23.79 23.99 23.08 23.40 522796
2022-04-07 23.29 23.55 22.75 23.26 275576
2022-04-08 23.10 23.75 23.03 23.17 319827
2022-04-11 22.96 23.66 22.77 22.84 376184
2022-04-12 23.16 23.78 22.91 23.03 231238
2022-04-13 23.00 23.53 22.83 23.50 240119
2022-04-14 23.61 23.94 23.40 23.62 338797
2022-04-18 23.41 23.69 23.02 23.09 432580
2022-04-19 23.19 24.49 23.19 24.34 319535
2022-04-20 24.67 24.88 24.40 24.71 202662
2022-04-21 25.12 25.38 24.77 24.94 611082
2022-04-22 24.65 25.12 24.27 24.41 502113
2022-04-25 24.34 24.63 23.81 24.61 553541
2022-04-26 24.32 24.62 24.09 24.38 339359
2022-04-27 24.40 24.83 23.22 23.79 1041499
2022-04-28 24.00 24.53 23.08 24.46 399333
2022-04-29 24.25 24.66 23.58 23.76 512606
2022-05-02 23.67 23.99 23.13 23.83 452081
2022-05-03 23.78 24.25 23.61 23.95 463368
2022-05-04 24.11 24.44 23.33 24.25 474003
2022-05-05 23.97 24.28 23.50 23.72 403353
2022-05-06 23.42 23.61 23.01 23.48 316359
2022-05-09 23.01 23.78 22.52 22.61 409917
2022-05-10 22.87 23.20 21.40 21.93 453850
2022-05-11 21.81 21.98 20.88 21.04 460384
2022-05-12 20.84 21.50 20.61 21.30 568022
2022-05-13 21.74 22.81 21.55 22.70 761048
2022-05-16 22.74 22.74 21.51 21.70 414474
2022-05-17 21.97 22.51 21.76 22.10 609622
2022-05-18 21.83 22.13 21.06 21.22 258101
2022-05-19 20.75 22.09 20.75 21.75 310236
2022-05-20 22.15 23.44 21.93 23.40 1093794
2022-05-23 23.56 23.97 22.53 23.26 495277
2022-05-24 22.90 22.95 22.14 22.92 313505
2022-05-25 22.68 23.63 22.65 23.53 637164
2022-05-26 23.48 24.74 23.48 24.50 625610
2022-05-27 24.63 25.39 24.62 25.26 580917
2022-05-31 25.05 25.74 23.58 23.60 1141245
2022-06-01 23.83 24.17 23.06 23.91 657061
2022-06-02 23.80 24.34 23.80 24.14 320208
2022-06-03 23.85 24.49 23.73 24.44 359762
2022-06-06 24.69 24.69 24.01 24.68 466969
2022-06-07 24.41 24.73 23.99 24.47 410555
2022-06-08 24.55 24.70 24.02 24.08 299257
2022-06-09 24.01 24.07 23.62 23.62 205347
2022-06-10 23.27 23.27 22.26 22.40 390151
2022-06-13 21.55 21.82 20.76 21.63 1441181
2022-06-14 23.90 23.90 22.21 22.29 1149221
2022-06-15 22.70 23.40 22.13 22.44 742451
2022-06-16 21.62 21.78 20.53 20.77 693215
2022-06-17 20.58 21.03 20.25 20.71 882487
2022-06-21 21.10 22.03 21.01 21.82 737232
2022-06-22 21.35 21.61 20.69 21.16 568091
2022-06-23 21.07 21.44 20.70 21.09 570520
2022-06-24 21.35 22.24 21.33 22.22 699584
2022-06-27 22.26 22.53 21.90 22.12 600453
2022-06-28 22.33 22.63 21.86 22.22 365539
2022-06-29 22.32 22.33 21.68 21.95 322621
2022-06-30 21.50 22.51 21.26 22.30 641557
2022-07-01 22.15 22.63 21.79 22.10 414285
2022-07-05 21.76 22.18 20.97 22.16 485624
2022-07-06 22.11 22.39 21.86 22.06 735801
2022-07-07 22.23 22.60 22.23 22.54 232776
2022-07-08 22.43 22.93 22.29 22.83 229438
2022-07-11 22.61 22.95 22.56 22.63 176349
2022-07-12 22.34 22.62 21.52 21.66 366464
2022-07-13 21.49 21.85 20.99 21.49 258789
2022-07-14 20.96 21.35 20.85 21.19 211981
2022-07-15 21.72 21.84 21.20 21.50 428829
2022-07-18 21.54 22.06 21.31 21.39 407484
2022-07-19 21.66 22.27 21.61 22.25 269503
2022-07-20 22.49 22.87 22.38 22.50 409754
2022-07-21 22.32 22.60 22.09 22.54 543291
2022-07-22 22.60 23.07 22.41 22.59 305531
2022-07-25 22.55 22.72 22.22 22.43 294274
2022-07-26 22.29 22.45 22.08 22.25 226461
2022-07-27 22.44 22.76 22.15 22.59 435603
2022-07-28 22.73 23.54 22.42 23.45 286443
2022-07-29 23.59 24.34 23.59 24.14 356528
2022-08-01 23.94 24.34 23.59 24.07 317055
2022-08-02 23.94 24.32 23.82 23.99 128636
2022-08-03 24.05 24.26 23.71 23.77 355779
2022-08-04 23.68 24.14 23.66 23.87 257089
2022-08-05 23.46 23.74 23.24 23.65 179420
2022-08-08 23.72 24.37 23.70 23.78 312492
2022-08-09 24.06 24.07 23.18 23.29 244279
2022-08-10 23.83 24.02 23.64 23.75 255825
2022-08-11 23.92 24.44 23.62 24.32 338669
2022-08-12 24.40 24.71 24.27 24.61 144900
2022-08-15 24.34 24.74 24.28 24.71 209208
2022-08-16 24.52 24.87 24.35 24.56 363322
2022-08-17 24.25 24.39 24.02 24.22 222706
2022-08-18 24.42 24.85 24.32 24.76 494338
2022-08-19 24.54 24.78 24.40 24.56 255188
2022-08-22 24.24 24.60 24.15 24.45 325722
2022-08-23 24.53 24.68 23.88 24.22 312831
2022-08-24 24.40 24.71 24.24 24.64 231694
2022-08-25 24.79 25.17 24.75 25.08 332084
2022-08-26 25.08 25.34 24.35 24.66 438700
2022-08-29 24.49 24.64 24.11 24.17 187407
2022-08-30 24.27 24.27 23.70 23.91 239562
2022-08-31 24.11 24.11 23.56 23.57 247211
2022-09-01 23.44 23.44 22.71 23.29 332317
2022-09-02 23.73 23.73 23.18 23.24 179430
2022-09-06 23.52 23.72 23.05 23.42 338466
2022-09-07 23.42 24.30 23.39 24.14 302718
2022-09-08 24.04 24.67 23.92 24.54 237604
2022-09-09 24.59 25.01 24.25 24.27 1271250
2022-09-12 24.57 24.85 24.39 24.50 1020280
2022-09-13 25.45 26.63 24.58 25.11 2598370
2022-09-14 25.57 26.02 24.53 24.74 1160215
2022-09-15 24.87 25.61 24.78 25.01 1003096
2022-09-16 23.62 23.70 23.10 23.28 4335254
2022-09-19 23.20 24.10 23.19 23.83 2147091
2022-09-20 23.57 23.80 23.13 23.36 2209852
2022-09-21 23.73 23.73 22.50 22.77 2019280
2022-09-22 22.68 22.79 22.15 22.26 947227
2022-09-23 21.90 22.17 21.69 22.14 1802261
2022-09-26 22.22 22.71 21.92 22.16 581971
2022-09-27 22.35 22.62 21.82 22.04 652791
2022-09-28 22.08 23.26 21.98 23.09 695003
2022-09-29 22.88 23.02 22.46 22.71 504405
2022-09-30 22.66 23.11 22.45 22.74 842703
2022-10-03 23.08 23.31 22.77 23.08 845415
2022-10-04 23.56 24.09 23.25 23.70 795509
2022-10-05 23.45 24.02 23.31 23.91 778647
2022-10-06 23.75 24.16 23.43 23.65 1120590
2022-10-07 23.41 23.45 22.81 22.96 917481
2022-10-10 23.02 23.07 22.52 22.69 758288
2022-10-11 22.52 23.15 22.21 22.83 554380
2022-10-12 22.86 23.04 22.67 22.72 403763
2022-10-13 22.20 22.95 21.76 22.85 561528
2022-10-14 23.06 23.13 22.42 22.66 829441
2022-10-17 22.95 23.69 22.86 23.35 1058094
2022-10-18 23.88 24.03 22.92 23.10 1019005
2022-10-19 23.04 23.04 21.86 22.14 677474
2022-10-20 22.06 22.21 20.92 21.08 808835
2022-10-21 20.95 21.72 20.83 21.58 1848359
2022-10-24 21.69 22.70 21.56 22.54 414253
2022-10-25 22.53 23.19 22.53 23.04 373828
2022-10-26 23.17 23.51 22.93 22.95 497833
2022-10-27 23.04 23.32 22.87 22.98 355586
2022-10-28 23.15 23.59 22.90 23.56 567419
2022-10-31 23.48 23.74 23.30 23.58 488449
2022-11-01 23.82 23.83 22.95 23.00 831237
2022-11-02 22.92 23.03 21.90 22.02 682500
2022-11-03 21.75 22.21 21.06 21.06 1073308
2022-11-04 21.33 21.62 19.92 19.99 1108183
2022-11-07 20.09 20.38 19.85 20.20 1174867
2022-11-08 20.34 21.18 20.10 20.90 677657
2022-11-09 20.69 20.79 20.33 20.45 590064
2022-11-10 21.19 21.84 21.15 21.24 898180
2022-11-11 21.19 21.83 21.16 21.47 722480
2022-11-14 21.47 21.49 20.91 20.97 467841
2022-11-15 21.41 21.73 21.08 21.52 454383
2022-11-16 21.52 21.64 21.13 21.19 736684
2022-11-17 20.97 20.99 20.38 20.52 389245
2022-11-18 20.86 21.42 20.66 21.28 735171
2022-11-21 21.04 21.32 20.75 20.92 728685
2022-11-22 20.95 21.76 20.77 21.72 577113
2022-11-23 21.74 21.87 21.29 21.34 445879
2022-11-25 21.37 21.41 21.06 21.21 367930
2022-11-28 21.00 21.23 20.47 20.62 472320
2022-11-29 20.56 20.61 20.21 20.50 779782
2022-11-30 20.59 20.80 20.10 20.80 904238
2022-12-01 21.03 21.59 20.59 20.70 927424
2022-12-02 20.36 20.68 20.11 20.61 1188988
2022-12-05 20.57 20.57 20.08 20.11 582950
2022-12-06 20.24 20.81 19.92 20.81 869497
2022-12-07 20.76 21.17 20.63 20.68 653608
2022-12-08 20.64 20.80 20.43 20.74 489834
2022-12-09 20.62 20.84 20.54 20.68 568477
2022-12-12 20.76 20.87 20.09 20.59 1538386
2022-12-13 22.25 22.37 20.37 20.92 2318376
2022-12-14 20.99 21.23 19.52 19.87 1670412
2022-12-15 19.72 20.38 19.51 19.60 1529347
2022-12-16 19.51 19.97 19.37 19.88 1199192
2022-12-19 19.93 20.10 19.07 19.14 584625
2022-12-20 19.00 19.23 18.75 19.13 779355
2022-12-21 19.22 19.62 19.08 19.47 660323
2022-12-22 19.19 19.31 18.98 19.28 657524
2022-12-23 19.30 19.43 18.98 19.16 549589
2022-12-27 19.24 19.36 19.01 19.20 524788
2022-12-28 19.25 19.39 18.86 18.90 471862
2022-12-29 19.02 19.69 18.96 19.65 513116
2022-12-30 19.43 19.67 19.11 19.31 423666
2023-01-03 19.54 19.65 19.20 19.54 591616
2023-01-04 19.82 20.29 19.82 20.26 787475
2023-01-05 20.00 20.20 19.92 20.07 501894
2023-01-06 20.31 20.85 20.31 20.76 549207
2023-01-09 21.00 21.29 20.29 20.55 1497365
2023-01-10 20.63 21.19 20.63 21.18 636492
2023-01-11 21.33 21.89 21.28 21.58 642110
2023-01-12 21.71 21.71 21.28 21.46 376306
2023-01-13 21.27 21.61 21.14 21.37 774050
2023-01-17 21.46 21.58 21.17 21.17 506233
2023-01-18 21.27 21.43 20.95 20.98 460022
2023-01-19 20.79 20.96 20.25 20.40 688655
2023-01-20 20.53 20.88 20.42 20.87 820884
2023-01-23 20.96 21.20 20.83 21.08 343957
2023-01-24 21.11 21.45 21.00 21.18 541988
2023-01-25 20.90 21.36 20.85 21.27 406273
2023-01-26 21.46 21.61 21.10 21.19 420116
2023-01-27 21.17 21.87 21.11 21.67 421567
2023-01-30 21.56 21.69 21.43 21.43 508671
2023-01-31 21.55 22.13 21.52 22.07 776280
2023-02-01 22.00 22.50 21.70 22.32 501643
2023-02-02 22.56 23.19 22.43 22.98 725563
2023-02-03 22.73 23.46 22.65 23.00 835813
2023-02-06 22.87 22.93 22.39 22.74 563918
2023-02-07 22.56 22.81 22.35 22.66 683022
2023-02-08 22.63 22.72 22.38 22.56 323277
2023-02-09 22.68 22.79 22.02 22.10 407831
2023-02-10 22.00 22.26 21.85 22.16 447275
2023-02-13 22.30 22.49 22.11 22.47 347378
2023-02-14 22.55 23.01 22.28 22.92 590634
2023-02-15 22.84 23.44 22.70 23.33 415286
2023-02-16 23.04 23.42 23.04 23.19 386638
2023-02-17 23.16 23.22 22.69 22.91 888487
2023-02-21 22.49 22.52 21.84 22.13 694835
2023-02-22 22.21 22.64 22.13 22.59 556538
2023-02-23 22.74 22.93 22.40 22.64 415222
2023-02-24 22.43 23.13 22.27 23.09 806314
2023-02-27 23.40 23.79 23.34 23.51 1123481
2023-02-28 23.36 23.54 23.20 23.31 1041155
2023-03-01 23.20 23.60 23.00 23.58 816426
2023-03-02 23.46 23.84 23.08 23.73 605558
2023-03-03 23.95 24.41 23.85 24.28 1244020
2023-03-06 24.34 24.69 23.86 23.87 1362599
2023-03-07 23.82 24.08 23.68 23.72 749422
2023-03-08 23.67 23.69 23.29 23.50 740741
2023-03-09 23.54 23.68 22.87 22.89 609760
2023-03-10 22.78 22.78 21.87 22.11 1026700
2023-03-13 21.83 21.92 21.33 21.45 866691
2023-03-14 21.94 22.24 21.65 21.77 558374
2023-03-15 21.28 21.70 20.86 21.34 885047
2023-03-16 21.08 21.77 20.94 21.67 1118231
2023-03-17 21.31 21.49 20.30 20.84 1778747
2023-03-20 21.06 21.26 20.95 21.13 402219
2023-03-21 21.55 21.88 21.38 21.59 561288
2023-03-22 21.45 21.68 21.17 21.23 688888
2023-03-23 21.32 21.62 20.92 21.10 437214
2023-03-24 20.96 21.06 20.62 21.04 606761
2023-03-27 21.41 21.64 21.06 21.32 1061079
2023-03-28 21.66 22.28 21.32 22.06 2752352
2023-03-29 22.60 22.71 22.10 22.50 1766367
2023-03-30 22.89 23.47 22.67 22.89 2118398
2023-03-31 22.97 23.11 22.35 23.10 1241963
2023-04-03 23.00 23.12 22.70 23.09 867184
2023-04-04 23.25 23.25 22.10 22.27 1284670
2023-04-05 22.11 22.25 21.75 22.14 910034
2023-04-06 22.10 22.22 21.75 22.00 740441
2023-04-10 21.93 22.28 21.87 22.23 583937
2023-04-11 22.34 22.70 22.31 22.45 900926
2023-04-12 23.64 24.71 23.14 24.64 7413726
2023-04-13 24.68 25.40 24.40 25.09 2801360
2023-04-14 25.00 25.21 24.48 24.70 1311863
2023-04-17 24.73 24.96 24.46 24.52 949550
2023-04-18 24.71 25.12 24.54 25.02 1309827
2023-04-19 24.92 25.36 24.83 25.20 1023167
2023-04-20 25.18 25.55 25.08 25.44 452258
2023-04-21 25.55 25.83 25.25 25.75 914203
2023-04-24 25.80 26.06 25.56 25.67 926332
2023-04-25 25.51 25.77 25.23 25.29 871933
2023-04-26 25.20 25.56 25.16 25.25 684191
2023-04-27 25.32 26.08 25.18 26.06 793345
2023-04-28 26.00 26.34 25.89 26.06 1382972
2023-05-01 26.10 26.29 26.01 26.24 713104
2023-05-02 26.13 26.59 25.94 26.48 1087197
2023-05-03 26.57 27.26 26.48 26.87 1660993
2023-05-04 26.71 27.16 26.23 26.47 1036012
2023-05-05 26.65 27.04 26.51 26.84 737395
2023-05-08 26.96 27.10 26.40 26.91 604878
2023-05-09 26.79 26.94 26.66 26.75 412311
2023-05-10 27.19 27.25 26.82 27.10 606023
2023-05-11 26.87 27.11 26.61 26.88 344113
2023-05-12 26.85 27.18 26.61 26.85 739612
2023-05-15 26.89 27.25 26.33 27.17 1017508
2023-05-16 27.00 27.14 26.72 27.09 385210
2023-05-17 27.09 27.25 26.94 27.20 516996
2023-05-18 27.07 27.72 26.88 27.42 893221
2023-05-19 27.49 27.61 27.14 27.32 634868
2023-05-22 27.31 27.57 27.13 27.29 500434
2023-05-23 27.08 27.27 26.64 26.91 761546
2023-05-24 26.66 26.72 26.39 26.69 599733
2023-05-25 26.78 27.01 26.57 26.76 1047643
2023-05-26 26.77 27.17 26.74 27.09 712807
2023-05-30 27.28 27.37 26.83 27.20 977984
2023-05-31 27.12 27.40 26.59 26.74 1345282
2023-06-01 26.85 26.85 26.08 26.50 873969
2023-06-02 26.80 27.44 26.70 27.30 1000364
2023-06-05 27.33 27.32 26.79 27.30 1249032
2023-06-06 28.00 28.83 27.31 28.11 2397412
2023-06-07 28.60 28.87 28.24 28.76 1480137
2023-06-08 27.17 28.42 27.06 27.61 6275318
2023-06-09 27.66 28.27 27.56 27.99 2937400
2023-06-12 28.27 28.54 27.81 28.23 2556957
2023-06-13 28.81 28.95 28.49 28.89 2224043
2023-06-14 28.94 29.24 28.71 28.78 1854635
2023-06-15 28.66 28.90 28.54 28.79 1494701
2023-06-16 28.84 28.97 28.31 28.57 2887190
2023-06-20 28.48 29.01 28.12 28.84 1077526
2023-06-21 29.05 29.22 28.85 29.00 1177913
2023-06-22 28.97 29.06 28.67 28.90 512425
2023-06-23 28.62 29.20 28.49 29.14 2470026
2023-06-26 29.15 29.67 29.01 29.25 872437
2023-06-27 29.31 30.41 29.17 30.30 1928956
2023-06-28 30.37 30.80 30.27 30.56 1172957
2023-06-29 30.53 31.03 30.10 30.96 1844962
2023-06-30 31.17 31.46 30.86 31.34 781580
2023-07-03 31.21 31.21 30.53 30.86 449973
2023-07-05 30.72 30.98 30.60 30.85 822729
2023-07-06 30.62 30.75 30.18 30.39 841271
2023-07-07 30.40 30.88 30.40 30.48 908399
2023-07-10 30.54 30.85 30.43 30.71 857103
2023-07-11 30.96 31.50 30.88 31.33 936900
2023-07-12 32.01 32.23 31.74 31.79 1353316
2023-07-13 32.02 32.23 31.59 31.60 1085755
2023-07-14 31.66 31.66 30.94 31.35 747971
2023-07-17 31.30 31.75 31.27 31.33 662084
2023-07-18 31.32 31.63 31.11 31.58 486581
2023-07-19 31.50 31.58 31.19 31.56 628267
2023-07-20 31.48 31.52 30.88 30.93 678317
2023-07-21 31.11 31.19 30.78 30.79 946400
2023-07-24 30.72 31.10 30.51 30.98 534997
2023-07-25 31.00 31.57 30.94 31.29 635829
2023-07-26 31.28 31.58 31.17 31.57 635910
2023-07-27 31.70 32.13 31.54 31.63 624636
2023-07-28 31.86 32.34 31.81 32.33 604517
2023-07-31 32.44 32.63 31.05 31.61 1466561
2023-08-01 31.40 32.01 31.27 31.83 952527
2023-08-02 31.67 31.95 31.43 31.72 570870
2023-08-03 31.67 32.23 31.67 31.94 829046
2023-08-04 32.02 32.60 31.66 32.26 1436772
2023-08-07 32.38 33.22 32.38 32.58 800641
2023-08-08 32.38 32.68 31.87 32.51 669384
2023-08-09 32.53 32.67 31.86 32.00 705714
2023-08-10 31.99 32.33 31.61 31.74 1482096
2023-08-11 31.83 32.11 31.67 31.93 811729
2023-08-14 31.83 32.18 31.72 32.04 646694
2023-08-15 32.04 32.21 31.72 32.02 996418
2023-08-16 32.00 32.39 31.92 32.02 818307
2023-08-17 32.05 32.05 30.85 30.95 976042
2023-08-18 30.82 31.43 30.78 31.43 530133
2023-08-21 31.47 31.61 30.93 31.39 259366
2023-08-22 31.51 31.58 31.10 31.17 331620
2023-08-23 31.28 31.56 31.20 31.35 462417
2023-08-24 31.37 31.61 31.11 31.15 464738
2023-08-25 31.18 31.61 31.06 31.39 447836
2023-08-28 31.45 31.77 31.32 31.43 1077604
2023-08-29 31.36 32.59 31.32 32.56 729935
2023-08-30 32.52 33.32 32.45 33.02 718961
2023-08-31 32.93 33.08 32.29 32.84 1033794
2023-09-01 33.00 33.25 32.82 32.96 794485
2023-09-05 32.73 32.97 31.50 31.59 1291049
2023-09-06 31.00 31.21 28.79 29.50 3859146
2023-09-07 29.59 30.20 29.33 29.80 1587631
2023-09-08 29.80 30.09 29.29 29.61 881450
2023-09-11 29.70 30.54 29.42 30.23 991255
2023-09-12 30.06 30.43 29.91 30.24 1048852
2023-09-13 30.14 30.16 29.24 29.37 1026380
2023-09-14 29.60 29.80 29.15 29.44 1419611
2023-09-15 28.75 28.88 28.17 28.22 9247094
2023-09-18 28.29 28.79 28.15 28.50 3974339
2023-09-19 28.62 28.81 27.94 28.49 3625009
2023-09-20 28.61 28.91 28.15 28.20 2755926
2023-09-21 28.02 28.30 27.75 27.96 1807281
2023-09-22 28.13 28.54 28.03 28.43 2745586
2023-09-25 28.30 28.76 28.29 28.68 2031075
2023-09-26 28.56 28.65 28.14 28.27 3765482
2023-09-27 28.43 29.13 28.26 28.76 2920492
2023-09-28 28.75 29.38 28.43 29.01 3463791
2023-09-29 29.26 29.41 28.84 28.85 2240977
2023-10-02 28.80 29.00 28.45 28.53 2213003
2023-10-03 28.52 28.78 27.98 28.40 2079029
2023-10-04 28.52 30.32 28.52 30.14 3054930
2023-10-05 30.14 30.40 29.69 29.82 1438329
2023-10-06 29.66 30.45 29.66 30.36 1404080
2023-10-09 30.04 30.57 29.99 30.51 801047
2023-10-10 30.60 31.01 30.32 30.51 1887840
2023-10-11 30.55 31.28 30.50 31.18 1353667
2023-10-12 31.97 32.08 31.54 31.86 3012473
2023-10-13 31.86 32.00 31.21 31.46 2510269
2023-10-16 31.42 32.27 31.42 32.26 1664722
2023-10-17 32.10 32.75 31.99 32.00 1943171
2023-10-18 31.75 32.08 30.24 30.42 2122780
2023-10-19 30.36 30.63 29.91 30.15 1437442
2023-10-20 30.10 30.28 29.87 29.95 1660967
2023-10-23 29.86 30.03 29.44 29.52 1834671
2023-10-24 29.78 29.93 29.50 29.71 675106
2023-10-25 29.57 29.81 29.27 29.30 1051229
2023-10-26 29.69 29.80 29.13 29.47 1594870
2023-10-27 29.60 29.87 29.27 29.43 746107
2023-10-30 29.64 30.01 29.16 29.83 1565403
2023-10-31 29.82 30.34 29.82 30.08 975409
2023-11-01 30.20 31.31 30.20 31.16 3451049
2023-11-02 31.51 31.70 31.12 31.19 860968
2023-11-03 31.88 31.91 31.38 31.89 1147475
2023-11-06 32.00 32.15 30.99 31.24 1741403
2023-11-07 29.75 31.28 29.60 30.96 7791418
2023-11-08 31.09 31.20 30.80 31.08 2166186
2023-11-09 32.36 32.51 31.51 31.73 10154148
2023-11-10 31.76 31.98 31.33 31.45 23872726
2023-11-13 31.21 32.16 31.21 31.94 4226550
2023-11-14 32.60 33.35 32.45 33.33 2973076
2023-11-15 33.38 34.22 33.38 33.95 3764057
2023-11-16 33.81 34.02 33.47 33.65 1615710
2023-11-17 33.74 33.90 33.58 33.88 1446362
2023-11-20 33.77 34.15 33.47 34.06 1461683
2023-11-21 33.87 34.23 33.67 34.18 2321603
2023-11-22 34.25 34.61 34.14 34.50 1439937
2023-11-24 34.51 35.00 34.47 34.95 676160
2023-11-27 34.73 35.12 34.67 35.02 1955209
2023-11-28 35.11 35.19 34.02 34.09 2232725
2023-11-29 34.46 34.74 34.08 34.49 1670149
2023-11-30 34.49 35.11 34.32 35.03 1843531
2023-12-01 35.12 36.08 34.89 36.00 2962491
2023-12-04 35.68 36.29 35.58 36.09 2824583
2023-12-05 35.25 36.49 35.03 36.46 3321755
2023-12-06 37.02 37.96 37.00 37.20 2632265
2023-12-07 35.72 36.79 35.70 36.40 9586673
2023-12-08 36.81 38.27 36.49 38.03 5489641
2023-12-11 38.02 38.54 37.86 38.06 2353101
2023-12-12 38.17 38.89 38.15 38.50 2849404
2023-12-13 38.66 39.12 38.24 38.90 2411517
2023-12-14 39.37 39.53 38.72 38.76 3462326
2023-12-15 38.77 39.40 38.61 39.24 9537308
2023-12-18 39.38 39.88 39.13 39.34 2565293
2023-12-19 39.77 40.04 39.50 39.86 2744950
2023-12-20 39.94 40.17 39.47 39.51 1268941
2023-12-21 39.76 40.18 39.53 40.01 1496163
2023-12-22 40.23 40.24 39.53 39.68 3791321
2023-12-26 39.69 40.22 39.54 40.04 1070863
2023-12-27 40.13 40.42 40.02 40.41 1267682
2023-12-28 40.22 40.70 40.15 40.60 1623745
2023-12-29 40.51 40.69 40.19 40.41 1387043
2024-01-02 40.15 40.34 39.08 39.61 2654477
2024-01-03 39.40 39.89 38.98 39.12 2235186
2024-01-04 39.03 39.19 38.51 39.10 3214472
2024-01-05 39.01 39.57 38.87 39.42 2251685
2024-01-08 39.25 40.31 39.25 40.15 8676088
2024-01-09 40.20 40.51 40.02 40.44 3359316
2024-01-10 41.16 41.16 40.45 40.89 8114083
2024-01-11 40.81 41.15 40.24 40.92 3186872
2024-01-12 41.13 41.52 40.66 41.00 2853733
2024-01-16 41.03 41.29 40.79 41.22 3101257
2024-01-17 40.94 41.34 40.28 40.43 2489410
2024-01-18 40.87 41.25 40.56 40.89 2474192
2024-01-19 40.94 41.06 40.34 41.04 2654985
2024-01-22 41.30 41.82 41.17 41.80 2018530
2024-01-23 42.22 42.30 41.46 41.75 10537306
2024-01-24 42.09 42.14 40.16 40.39 8671859
2024-01-25 40.75 40.82 40.22 40.30 2734956
2024-01-26 40.24 40.74 40.13 40.55 3733878
2024-01-29 40.86 42.02 40.81 42.00 5415628
2024-01-30 42.00 42.26 41.76 42.23 3182394
2024-01-31 42.27 42.27 41.27 41.31 3000866
2024-02-01 41.67 42.41 41.57 42.06 2439935
2024-02-02 41.93 42.39 41.29 42.15 2012845
2024-02-05 41.79 41.79 41.27 41.34 1634448
2024-02-06 41.33 41.56 41.11 41.47 2254067
2024-02-07 41.80 42.43 41.53 42.21 1599032
2024-02-08 42.32 43.04 42.23 42.98 3495600
2024-02-09 43.35 44.14 43.25 44.00 3024718
2024-02-12 44.06 44.53 43.68 44.16 2894224
2024-02-13 42.95 44.18 42.60 43.55 2382570
2024-02-14 44.09 44.31 43.40 43.62 2162627
2024-02-15 43.88 44.79 43.70 44.59 2365110
2024-02-16 44.40 45.00 44.37 44.57 1460090
2024-02-20 44.30 44.85 44.09 44.75 2340514
2024-02-21 44.69 45.01 44.24 44.64 1733871
2024-02-22 45.22 46.40 45.12 46.26 2424429
2024-02-23 46.46 46.79 46.10 46.57 1893047
2024-02-26 46.74 47.85 46.56 47.53 3064087
2024-02-27 47.58 47.85 47.11 47.32 1823446
2024-02-28 47.36 48.00 47.20 47.78 1869258
2024-02-29 47.81 47.83 47.16 47.73 3052643
2024-03-01 47.79 49.01 47.79 48.97 2356684
2024-03-04 49.22 50.04 49.10 49.21 1903579
2024-03-05 48.94 49.62 48.27 48.52 1949470
2024-03-06 49.10 49.68 48.83 49.37 1937524
2024-03-07 49.78 50.14 49.60 50.12 1208801
2024-03-08 50.34 50.86 49.44 49.70 2275506
2024-03-11 49.43 49.43 47.96 48.29 2806874
2024-03-12 48.48 49.45 48.25 49.35 2289348
2024-03-13 49.25 49.90 49.09 49.61 2388249
2024-03-14 50.16 50.87 49.84 50.28 3736276
2024-03-15 50.10 51.00 50.00 50.92 7420097
2024-03-18 51.26 51.69 50.63 50.69 4044192
2024-03-19 50.30 54.83 50.13 54.49 6268082
2024-03-20 54.54 55.82 54.54 55.51 3208467
2024-03-21 56.34 57.92 55.61 57.88 2899139
2024-03-22 57.87 58.26 57.28 58.18 2615556
2024-03-25 57.96 58.03 57.14 57.15 1963596
2024-03-26 57.39 58.10 57.22 57.28 1623426
2024-03-27 57.62 58.02 56.32 56.77 4264168
2024-03-28 56.80 57.33 56.24 57.25 2945186
2024-04-01 57.31 57.64 56.88 57.28 2402993
2024-04-02 57.02 57.81 56.50 57.77 1912735
2024-04-03 57.59 59.88 57.50 59.75 3374790
2024-04-04 60.20 60.83 57.82 57.85 2954084
2024-04-05 57.62 59.35 57.03 59.25 1895470
2024-04-08 59.25 59.61 58.01 58.62 1658434
2024-04-09 58.67 58.79 56.21 57.22 2871055
2024-04-10 56.50 57.93 56.13 57.29 1882236
2024-04-11 56.83 57.36 56.49 57.18 1078968
2024-04-12 56.96 57.08 56.14 56.34 1176505
2024-04-15 57.21 57.36 54.90 55.16 1620401
2024-04-16 54.99 55.83 54.63 55.46 1906411
2024-04-17 55.64 55.94 54.22 54.77 1535915
2024-04-18 55.08 55.66 54.30 54.59 1322087
2024-04-19 54.70 55.10 53.54 54.17 1497742
2024-04-22 54.68 54.92 53.32 54.61 1668293
2024-04-23 55.20 55.99 54.66 55.97 1089707
2024-04-24 56.46 57.46 55.46 56.16 1145747
2024-04-25 55.57 57.02 54.78 56.75 1330728
2024-04-26 56.96 57.56 56.76 57.32 997116
2024-04-29 57.51 57.83 56.92 57.40 969792
2024-04-30 57.27 57.55 56.46 56.47 1437680
2024-05-01 56.47 58.11 56.00 57.04 1561853
2024-05-02 57.45 58.51 56.52 57.87 1289094
2024-05-03 58.75 59.18 58.28 58.52 929310
2024-05-06 59.00 59.79 58.88 59.51 1300615
2024-05-07 59.19 59.75 59.00 59.63 1296433
2024-05-08 59.32 59.96 59.09 59.62 1049655
2024-05-09 59.48 59.74 58.94 59.51 1402771
2024-05-10 59.93 60.07 59.23 60.01 1011773
2024-05-13 60.06 60.41 58.93 59.25 2080080
2024-05-14 59.05 59.93 58.21 59.66 1381136
2024-05-15 60.20 62.09 60.18 62.03 1635815
2024-05-16 62.14 62.15 60.45 60.78 1441646
2024-05-17 60.85 60.95 59.73 60.15 1093177
2024-05-20 60.33 61.33 60.28 60.82 1076141
2024-05-21 60.81 60.81 60.10 60.63 1126646
2024-05-22 60.52 61.27 59.52 59.73 1362970
2024-05-23 60.48 60.69 58.98 59.00 1330708
2024-05-24 59.25 60.55 59.05 60.15 1180623
2024-05-28 59.94 60.12 58.17 58.57 1759379
2024-05-29 57.94 58.03 56.74 57.13 2061531
2024-05-30 57.17 57.71 56.86 57.45 1994987
2024-05-31 57.53 57.92 56.07 57.56 2631280
2024-06-03 57.92 58.29 55.96 56.09 3180558
2024-06-04 52.63 53.50 45.51 47.98 12479075
2024-06-05 47.97 50.41 47.41 49.59 6422323
2024-06-06 49.21 49.44 47.04 47.36 4331830
2024-06-07 47.31 48.08 47.06 47.51 2202254
2024-06-10 47.18 47.90 46.64 47.86 1890867
2024-06-11 47.73 47.73 46.53 47.19 1694024
2024-06-12 49.95 51.65 49.23 50.62 3465792
2024-06-13 50.60 51.25 50.02 51.05 2440725
2024-06-14 50.01 50.50 49.22 49.54 1678539
2024-06-17 49.53 51.07 49.45 50.55 1901329
2024-06-18 50.27 52.62 50.27 51.72 2805393
2024-06-20 51.45 52.44 50.66 51.14 2616323
2024-06-21 50.91 51.60 50.31 51.55 6123366
2024-06-24 51.37 51.76 50.42 50.45 1666721
2024-06-25 50.24 50.24 48.99 49.71 2044592
2024-06-26 49.36 49.36 48.47 49.01 1476836
2024-06-27 48.77 49.55 48.46 49.04 1826210
2024-06-28 49.27 49.67 48.46 48.94 4373927
2024-07-01 49.36 49.50 48.26 48.42 1723275
2024-07-02 48.12 48.63 47.69 48.39 1624857
2024-07-03 48.35 49.29 47.82 48.89 1180762
2024-07-05 48.77 48.87 47.75 48.35 1344384
2024-07-08 48.78 49.79 48.42 49.73 1554333
2024-07-09 49.68 49.75 48.73 49.06 1262417
2024-07-10 49.38 50.06 49.06 49.46 1422793
2024-07-11 50.43 51.60 50.05 50.84 1354498
2024-07-12 51.10 51.56 50.55 51.22 1248962
2024-07-15 51.43 52.37 51.17 51.54 1428340
2024-07-16 52.03 54.52 51.75 54.22 2385509
2024-07-17 53.38 54.11 51.05 51.11 1993393
2024-07-18 51.40 53.32 51.40 51.67 1999545
2024-07-19 51.71 52.19 51.27 51.47 2266915
2024-07-22 52.04 52.69 50.40 52.11 2649556
2024-07-23 52.32 53.81 52.12 53.30 1801515
2024-07-24 52.65 53.11 50.56 50.78 1279271
2024-07-25 50.89 51.87 49.77 50.72 1673960
2024-07-26 51.93 53.63 51.54 53.53 1600013
2024-07-29 54.09 54.54 53.19 53.49 1525598
2024-07-30 53.64 54.44 52.56 52.97 1045531
2024-07-31 54.41 54.68 53.12 53.47 2563054
2024-08-01 53.40 54.15 50.09 50.87 1825294
2024-08-02 49.03 49.51 47.37 48.86 2305562
2024-08-05 46.08 48.82 45.22 47.84 2593087
2024-08-06 47.67 48.35 46.44 47.53 2549204
2024-08-07 48.24 48.51 46.94 47.11 2751885
2024-08-08 47.57 49.28 46.41 49.08 1712834
2024-08-09 49.16 50.13 48.75 49.27 1397332
2024-08-12 48.78 49.23 47.61 48.99 1360277
2024-08-13 49.40 50.64 49.11 50.35 2450970
2024-08-14 50.26 51.09 49.26 49.78 1781414
2024-08-15 50.72 51.81 50.09 51.37 1525988
2024-08-16 51.21 51.71 50.78 51.03 955960
2024-08-19 51.15 51.78 50.78 50.90 1213450
2024-08-20 50.93 51.35 50.14 50.55 1520806
2024-08-21 50.60 51.54 50.50 51.50 1370991
2024-08-22 51.57 51.89 50.99 51.26 1025826
2024-08-23 51.59 53.04 51.45 52.87 1073072
2024-08-26 53.12 54.41 53.12 53.71 2302869
2024-08-27 53.22 53.64 50.51 50.71 2809250
2024-08-28 50.52 50.64 49.35 49.57 3315148
2024-08-29 49.78 49.94 48.22 48.28 6086647
2024-08-30 48.72 48.98 47.77 48.03 3665231
2024-09-03 47.99 48.97 46.55 46.80 3215907
2024-09-04 40.97 41.56 39.30 39.40 12622088
2024-09-05 39.33 39.80 37.98 38.00 8047607
2024-09-06 38.12 39.27 37.80 38.05 7911737
2024-09-09 38.11 39.32 38.11 38.32 4022601
2024-09-10 38.62 38.71 37.49 38.12 3724605
2024-09-11 37.97 38.97 37.22 38.80 2389095
2024-09-12 38.70 40.24 38.66 39.92 3200736
2024-09-13 39.97 41.32 39.86 40.83 2512639
2024-09-16 40.72 41.63 40.42 41.28 2856843
2024-09-17 41.78 43.11 41.78 42.72 4393845
2024-09-18 42.80 44.41 42.65 43.18 3303635
2024-09-19 44.96 45.55 44.21 44.81 3884881
2024-09-20 44.32 44.54 43.37 43.41 9468488
2024-09-23 44.03 44.78 43.37 44.17 1522140
2024-09-24 44.42 44.66 43.93 44.18 1280862
2024-09-25 44.20 45.01 44.14 44.25 2314848
2024-09-26 44.53 45.48 44.30 45.28 2892504
2024-09-27 45.70 46.52 45.35 45.77 2691746
2024-09-30 45.48 45.71 43.61 44.40 3249964
2024-10-01 44.41 44.78 43.31 43.87 2397857
2024-10-02 43.70 43.94 43.37 43.78 1835215
2024-10-03 43.65 43.87 42.43 42.50 2647457
2024-10-04 42.91 43.05 41.60 43.03 3893498
2024-10-07 42.45 42.66 41.90 42.38 1637290
2024-10-08 42.60 42.95 42.13 42.71 1866507
2024-10-09 42.84 43.78 42.61 43.45 2404462
2024-10-10 43.64 44.53 42.91 43.78 2274939
2024-10-11 43.68 44.51 43.67 44.05 2257149
2024-10-14 44.92 45.41 44.35 45.28 1717680
2024-10-15 45.18 46.11 45.07 45.21 1791654
2024-10-16 46.14 46.69 45.67 46.35 1586490
2024-10-17 46.66 47.01 45.77 45.95 1031546
2024-10-18 45.92 46.88 45.51 46.72 1742803
2024-10-21 46.53 46.81 45.81 46.09 1216593
2024-10-22 45.74 46.03 45.33 45.50 1190085
2024-10-23 45.16 45.44 44.59 45.23 1091628
2024-10-24 45.45 45.80 45.08 45.60 865951
2024-10-25 46.14 46.42 45.18 45.20 1157701
2024-10-28 45.63 45.98 45.01 45.24 1142164
2024-10-29 44.76 45.38 43.95 45.07 1257746
2024-10-30 44.89 45.92 44.72 45.42 1536240
2024-10-31 45.43 45.67 44.23 44.28 1401247
2024-11-01 44.42 44.73 43.19 43.25 2413200
2024-11-04 43.35 44.23 43.35 43.58 2038298
2024-11-05 43.53 44.79 43.47 44.75 1497920
2024-11-06 46.92 48.06 46.36 47.12 3010337
2024-11-07 47.41 47.41 45.89 45.98 1753989
2024-11-08 45.79 45.79 42.91 43.58 4575403
2024-11-11 44.00 44.17 42.48 42.73 4071210
2024-11-12 42.60 43.39 42.18 42.26 2611299
2024-11-13 42.44 43.07 41.75 42.38 3618304
2024-11-14 42.62 43.31 41.64 41.91 2826028
2024-11-15 42.22 42.97 41.90 42.51 3110768
2024-11-18 42.45 44.10 41.97 44.02 2708208
2024-11-19 43.29 45.24 43.20 44.92 2531726
2024-11-20 44.99 45.64 44.64 44.75 2052303
2024-11-21 44.92 45.44 43.79 44.57 2672588
2024-11-22 44.97 45.73 44.71 45.27 2591257
2024-11-25 46.00 48.36 45.91 47.54 4086214
2024-11-26 47.03 47.31 46.41 47.10 2190406
2024-11-27 47.37 48.07 46.92 47.11 1889488
2024-11-29 47.61 48.65 47.31 48.55 1956664
2024-12-02 48.47 48.74 47.95 48.29 4514549
2024-12-03 53.99 57.23 53.17 55.78 9744901
2024-12-04 55.19 55.59 54.08 55.25 3819141
2024-12-05 55.18 55.26 53.64 54.62 2973190
2024-12-06 55.30 55.46 53.65 53.86 2119925
2024-12-09 53.98 54.59 52.83 53.83 1852624
2024-12-10 53.46 53.61 52.00 52.52 2018991
2024-12-11 53.63 54.46 53.02 53.33 1768208
2024-12-12 53.22 53.68 52.30 52.40 1748530
2024-12-13 52.59 55.77 51.52 52.21 2222015
2024-12-16 52.03 52.95 51.65 52.91 1639910
2024-12-17 52.58 53.07 51.75 51.99 1866998
2024-12-18 52.25 52.44 50.18 50.23 2114872
2024-12-19 50.83 51.49 49.95 50.13 3212441
2024-12-20 49.79 50.97 49.02 50.54 10222178
2024-12-23 50.30 51.25 49.62 51.12 1846607
2024-12-24 51.20 51.75 51.18 51.47 690712
2024-12-26 51.26 51.73 51.03 51.60 872098
2024-12-27 51.16 51.52 50.60 51.03 1223620
2024-12-30 50.57 51.26 49.91 50.77 1397791
2024-12-31 51.09 51.27 50.62 50.91 1211556
2025-01-02 51.40 52.77 50.92 51.33 2167723
2025-01-03 51.48 52.14 50.97 52.09 1216570
2025-01-06 52.50 52.51 51.30 51.34 1356870
2025-01-07 51.45 51.62 49.60 50.86 1652777
2025-01-08 50.39 51.29 50.13 51.18 1185765
2025-01-10 50.88 51.64 50.13 50.56 1521483
2025-01-13 50.10 51.84 50.00 51.75 1629757
2025-01-14 52.71 54.38 52.22 53.95 2098796
2025-01-15 55.52 55.93 53.82 54.15 1583644
2025-01-16 54.36 55.27 54.14 54.88 1738795
2025-01-17 55.28 55.67 55.01 55.22 1723155
2025-01-21 56.05 56.94 55.99 56.80 1750021
2025-01-22 57.09 57.50 56.47 57.26 1256290
2025-01-23 57.19 57.50 56.57 56.86 1252894
2025-01-24 57.19 57.37 56.28 56.44 1796428
2025-01-27 55.70 56.40 55.05 56.05 2063291
2025-01-28 56.23 56.77 55.70 56.73 1385241
2025-01-29 56.65 56.92 55.93 56.51 1179183
2025-01-30 57.09 58.22 56.85 57.03 1567351
2025-01-31 56.98 57.19 56.27 56.44 1219841
2025-02-03 55.00 56.26 54.68 55.80 1620131
2025-02-04 55.93 55.93 53.62 54.64 2828578
2025-02-05 54.82 55.18 53.82 54.48 1702458
2025-02-06 54.77 55.76 54.48 55.36 1076980
2025-02-07 55.41 55.65 54.45 54.60 1090200
2025-02-10 55.00 55.00 54.07 54.70 1292597
2025-02-11 54.28 55.32 54.26 54.84 771613
2025-02-12 53.75 54.83 53.50 54.03 1378590
2025-02-13 54.22 55.15 53.76 54.04 866631
2025-02-14 54.38 55.22 53.98 54.31 1016255
2025-02-18 54.55 54.92 54.00 54.59 811278
2025-02-19 54.00 54.12 53.49 53.55 1142619
2025-02-20 53.51 53.51 51.92 52.42 1661205
2025-02-21 52.90 52.90 50.96 50.97 2057465
2025-02-24 50.80 51.23 49.54 49.82 2414405
2025-02-25 49.61 50.20 48.97 49.66 1395344
2025-02-26 50.07 51.16 49.86 50.76 2207179
2025-02-27 50.70 51.41 50.20 51.04 1990913
2025-02-28 51.24 51.39 49.93 51.01 1537051
2025-03-03 51.26 52.21 49.00 49.28 1612779
2025-03-04 48.41 48.58 47.14 47.42 2522247
2025-03-05 47.96 48.10 46.89 47.53 1929661
2025-03-06 46.70 47.82 46.22 47.70 2187235
2025-03-07 47.41 48.41 46.11 47.87 1952482
2025-03-10 46.82 47.09 45.12 46.69 3213087
2025-03-11 45.00 47.15 44.87 46.55 2606123
2025-03-12 47.05 48.56 46.92 47.53 2985514
2025-03-13 47.36 47.58 45.26 46.27 2181384
2025-03-14 47.24 47.69 46.55 47.68 1312077
2025-03-17 47.18 48.35 47.18 47.85 2107202
2025-03-18 47.54 48.03 47.21 47.84 1170760
2025-03-19 47.78 49.11 47.60 49.05 1555649
2025-03-20 48.04 49.19 48.01 48.51 1354486
2025-03-21 48.13 48.41 47.51 48.27 4969837
2025-03-24 49.11 50.26 48.86 49.64 3804745
2025-03-25 49.26 51.73 48.50 49.52 4144459
2025-03-26 49.48 51.10 49.11 49.50 2339705
2025-03-27 49.36 50.27 48.49 49.93 3674403
2025-03-28 49.56 49.97 47.91 48.50 2285425
2025-03-31 47.69 48.56 46.88 48.31 3251160
2025-04-01 48.70 49.40 47.46 49.38 3213500
2025-04-02 48.68 51.35 48.57 50.96 2337976
2025-04-03 48.09 48.76 46.23 47.19 3254419
2025-04-04 44.78 46.49 43.20 46.14 3588766
2025-04-07 44.53 47.07 43.18 45.40 2923524
2025-04-08 46.87 47.44 43.96 44.53 2208515
2025-04-09 43.79 49.65 43.50 49.07 3523883
2025-04-10 48.25 48.82 46.62 48.18 1809090
2025-04-11 48.03 49.23 47.54 48.75 2337593
2025-04-14 49.69 49.75 48.71 49.33 1394220
2025-04-15 49.60 50.13 49.13 49.49 1252467
2025-04-16 48.85 49.40 47.87 48.64 1880122
2025-04-17 48.74 50.09 48.42 49.60 1992222
2025-04-21 49.15 49.28 47.29 48.15 1232810
2025-04-22 48.66 49.79 48.24 49.69 1435969
2025-04-23 51.12 52.36 50.27 50.43 1397460
2025-04-24 50.87 52.44 50.22 52.41 1431221
2025-04-25 52.26 52.81 51.97 52.53 1143556
2025-04-28 52.75 53.07 52.19 52.86 891561
2025-04-29 53.06 53.15 52.20 52.94 1231122
2025-04-30 52.06 52.87 51.32 52.68 1405978
2025-05-01 52.85 53.70 52.35 53.02 1162633
2025-05-02 53.74 54.40 53.51 53.88 1172296
2025-05-05 53.57 54.11 53.30 53.34 1220340
2025-05-06 52.69 53.01 51.57 51.64 1708993
2025-05-07 51.83 52.13 49.93 50.50 1908775
2025-05-08 51.14 52.04 50.22 51.84 1763443
2025-05-09 52.05 52.27 51.39 51.64 955543
2025-05-12 53.74 54.02 52.20 53.29 1997058
2025-05-13 53.63 54.69 53.24 54.12 2212099
2025-05-14 54.03 54.54 52.81 52.98 1554831
2025-05-15 51.74 52.73 50.94 52.53 2253299
2025-05-16 52.71 54.16 52.62 54.14 1238611
2025-05-19 53.09 53.81 53.09 53.29 998849
2025-05-20 53.26 53.62 52.90 53.53 1368590
2025-05-21 52.95 53.17 52.37 52.69 1742937
2025-05-22 53.14 53.56 52.60 53.23 2067049
2025-05-23 52.40 53.23 52.40 53.06 920811
2025-05-27 53.80 54.95 53.02 54.93 2242491
2025-05-28 54.90 55.08 54.29 54.68 3732896
2025-05-29 54.90 54.90 53.52 54.73 4015180
2025-05-30 54.27 54.91 53.90 54.81 2320463
2025-06-02 54.66 54.89 53.05 53.54 2489435
2025-06-03 55.73 59.33 55.73 59.09 4330412
2025-06-04 58.75 59.33 58.66 58.79 2361985
2025-06-05 58.94 59.89 58.48 59.68 1980141
2025-06-06 60.00 60.32 59.13 59.68 1787003
2025-06-09 59.85 60.38 59.10 59.33 4979756
2025-06-10 57.31 58.65 57.00 58.10 4738443
2025-06-11 58.55 58.85 56.90 57.43 2591435
2025-06-12 57.00 57.53 56.59 56.72 2297457
2025-06-13 56.11 56.70 55.78 56.12 1750816
2025-06-16 56.98 57.11 55.74 56.00 2361147
2025-06-17 55.80 56.30 55.15 55.61 1695508
2025-06-18 55.71 56.91 55.26 56.15 2337755
2025-06-20 56.70 57.46 56.63 57.06 5889456
2025-06-23 56.66 58.48 56.42 58.34 1439990
2025-06-24 58.91 59.51 57.98 59.40 1666558
2025-06-25 59.51 59.73 58.72 58.90 2046167
2025-06-26 59.12 59.49 58.67 59.30 1568301
2025-06-27 59.62 60.40 59.33 60.36 3029472
2025-06-30 60.60 60.74 59.53 60.35 1824654
2025-07-01 59.99 61.67 59.45 61.29 2574314
2025-07-02 61.31 61.94 61.01 61.84 1532511
2025-07-03 62.05 62.47 61.84 62.33 1039715
2025-07-07 62.17 62.35 61.59 61.92 1417973
2025-07-08 62.00 62.70 61.81 62.41 1342978
2025-07-09 62.88 63.25 62.20 62.25 1893473
2025-07-10 62.27 62.84 62.07 62.27 2549722
2025-07-11 61.89 62.09 61.39 61.58 2406812
2025-07-14 61.27 61.66 60.93 61.20 1176619
2025-07-15 61.30 61.62 60.07 60.10 929008
2025-07-16 60.24 60.53 59.00 60.49 1678533
2025-07-17 60.71 61.94 60.41 61.85 2211978
2025-07-18 62.07 62.50 61.41 62.00 1514382
2025-07-21 62.42 63.84 62.15 62.93 2576281
2025-07-22 62.89 65.08 62.37 65.03 3017275
2025-07-23 65.68 65.88 64.62 65.00 2056006
2025-07-24 64.72 65.22 64.62 65.17 1228298
2025-07-25 65.60 65.94 65.14 65.77 1535613
2025-07-28 65.31 65.97 65.19 65.61 1503174
2025-07-29 65.89 65.89 64.97 65.07 1382633
2025-07-30 65.20 65.36 64.07 64.56 2040330
2025-07-31 63.92 64.32 63.26 63.64 3279798
2025-08-01 62.48 63.39 61.66 62.68 1723379
2025-08-04 63.02 63.88 62.56 63.82 1236145
2025-08-05 63.91 64.38 62.89 64.04 1470957
2025-08-06 64.08 64.33 63.38 63.54 930714
2025-08-07 64.20 65.00 63.74 64.10 1775633
2025-08-08 64.22 64.41 63.37 63.96 1394198

Explore More About CNM

Coins representing dividend payouts and trends

CNM Dividend History

Discover Core & Main'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

CNM Stock Split History

Discover Core & Main'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

CNM Historical Prices

Explore Core & Main's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.