CNXC Historical Prices

Summary

Key Stock Metrics

36.28

(November 19, 2024)

52-Week Low

77.00

(August 28, 2024)

52-Week High

208.48

(February 10, 2022)

All-Time High

52.86

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-11-24 5.00 80.00 80.00 80.00 1011
2020-12-01 80.00 114.00 80.00 105.00 1633737
2020-12-02 97.30 107.40 96.01 99.94 603889
2020-12-03 100.00 105.50 99.99 101.73 488384
2020-12-04 101.79 103.91 99.77 101.21 818506
2020-12-07 101.47 116.78 99.00 115.14 418286
2020-12-08 114.98 114.98 103.78 104.37 471267
2020-12-09 103.95 106.92 101.23 102.76 299344
2020-12-10 104.31 104.31 100.20 100.74 242025
2020-12-11 101.00 101.80 99.03 100.10 441791
2020-12-14 101.82 101.95 92.40 94.25 538041
2020-12-15 94.50 100.65 92.63 99.47 520119
2020-12-16 100.05 100.05 95.52 99.41 237525
2020-12-17 98.25 103.05 97.97 100.34 447874
2020-12-18 99.97 102.03 97.80 98.67 917993
2020-12-21 97.54 100.30 96.52 99.14 486152
2020-12-22 98.63 99.87 97.12 97.69 276679
2020-12-23 97.16 99.66 97.01 98.13 169701
2020-12-24 98.17 100.91 98.17 99.88 79493
2020-12-28 99.88 103.00 98.50 102.00 101063
2020-12-29 102.00 102.00 98.70 101.20 245820
2020-12-30 100.96 100.96 98.50 99.30 226012
2020-12-31 99.03 99.99 98.00 98.70 230466
2021-01-04 98.76 100.44 96.44 99.69 182140
2021-01-05 99.45 100.97 99.01 100.17 212827
2021-01-06 99.00 102.93 99.00 101.21 236243
2021-01-07 102.00 103.93 100.38 102.86 251512
2021-01-08 104.45 110.57 101.94 109.86 287100
2021-01-11 109.63 112.61 107.07 111.80 269303
2021-01-12 111.59 119.17 111.55 118.50 371024
2021-01-13 119.01 120.41 116.99 119.70 278156
2021-01-14 120.02 123.17 117.04 122.83 256014
2021-01-15 123.30 123.30 117.89 120.23 198834
2021-01-19 120.22 123.48 113.61 114.99 327370
2021-01-20 115.43 120.64 115.02 119.72 243253
2021-01-21 120.03 121.51 117.42 117.54 186931
2021-01-22 116.81 119.55 115.46 118.64 128270
2021-01-25 118.66 120.44 115.05 117.94 125006
2021-01-26 117.50 119.15 115.22 118.68 119051
2021-01-27 116.74 116.74 113.18 115.02 230867
2021-01-28 115.00 117.73 113.28 116.35 169054
2021-01-29 116.53 116.53 106.65 106.92 257374
2021-02-01 107.16 111.00 107.04 110.72 123537
2021-02-02 111.41 114.43 110.60 112.01 128975
2021-02-03 112.05 112.93 109.04 109.42 156558
2021-02-04 110.38 111.88 107.11 109.20 155781
2021-02-05 109.69 110.96 107.83 110.18 108444
2021-02-08 110.53 112.43 109.59 110.61 103188
2021-02-09 112.08 112.08 107.01 110.33 127785
2021-02-10 110.47 111.93 109.19 110.93 69008
2021-02-11 110.88 111.77 109.29 110.30 84688
2021-02-12 110.48 110.69 108.39 110.50 73751
2021-02-16 110.74 111.50 107.52 110.76 199412
2021-02-17 110.34 114.83 109.72 112.16 147529
2021-02-18 111.21 114.93 109.88 113.25 208623
2021-02-19 113.74 114.36 112.14 113.96 129012
2021-02-22 113.96 113.96 109.14 111.91 144766
2021-02-23 110.18 113.93 105.42 112.46 173939
2021-02-24 111.85 114.86 106.80 114.01 116242
2021-02-25 113.40 118.70 112.59 117.55 199274
2021-02-26 116.96 125.07 111.11 123.51 309870
2021-03-01 124.89 128.89 123.51 127.75 182062
2021-03-02 126.57 127.18 123.55 125.16 236370
2021-03-03 125.00 125.59 119.87 122.22 151939
2021-03-04 122.05 124.51 119.28 122.88 245936
2021-03-05 122.83 124.65 117.93 122.25 132687
2021-03-08 123.21 133.20 122.37 132.08 288999
2021-03-09 133.20 135.91 132.67 134.09 189462
2021-03-10 135.31 139.53 134.99 135.74 207167
2021-03-11 137.21 144.97 134.78 141.18 260184
2021-03-12 140.72 142.12 136.14 139.20 187772
2021-03-15 139.56 144.37 138.23 140.24 179022
2021-03-16 140.71 145.62 138.73 142.42 253122
2021-03-17 142.44 142.44 133.65 138.75 426376
2021-03-18 138.44 145.36 132.60 134.69 391295
2021-03-19 133.84 136.40 132.30 132.74 584219
2021-03-22 131.55 136.56 129.01 132.65 329616
2021-03-23 131.17 132.28 127.04 128.39 302078
2021-03-24 128.80 132.26 127.68 128.65 173566
2021-03-25 129.00 141.40 125.60 139.85 421209
2021-03-26 140.94 147.08 138.57 146.84 334047
2021-03-29 146.75 148.47 139.09 143.17 344675
2021-03-30 143.17 145.83 137.35 145.55 206079
2021-03-31 144.91 153.43 144.91 149.72 296817
2021-04-01 150.61 151.53 147.36 148.82 242182
2021-04-05 150.09 152.46 149.20 150.00 262250
2021-04-06 150.56 153.38 148.95 151.16 545809
2021-04-07 150.00 151.84 149.17 149.73 149427
2021-04-08 151.36 153.41 149.71 153.05 179393
2021-04-09 152.08 156.04 150.66 154.00 191217
2021-04-12 153.69 156.33 149.11 155.27 155342
2021-04-13 156.00 156.09 151.23 154.66 141282
2021-04-14 154.14 157.25 152.55 154.38 74315
2021-04-15 155.59 155.80 150.31 152.22 144843
2021-04-16 152.56 155.01 149.48 154.54 152990
2021-04-19 154.38 157.79 150.62 156.26 167926
2021-04-20 156.43 156.43 152.18 153.92 199588
2021-04-21 154.07 159.87 153.39 156.30 167893
2021-04-22 156.87 160.40 154.30 157.49 111847
2021-04-23 158.37 162.73 156.96 159.98 120136
2021-04-26 161.15 163.28 156.99 159.24 166124
2021-04-27 159.25 162.15 156.95 159.00 75679
2021-04-28 158.23 158.83 156.84 158.27 146717
2021-04-29 159.61 160.99 156.14 159.37 90218
2021-04-30 158.83 158.83 153.76 155.38 128186
2021-05-03 156.90 159.34 154.94 157.57 101930
2021-05-04 155.97 158.21 154.55 157.75 66949
2021-05-05 157.43 158.89 154.30 156.90 111434
2021-05-06 157.09 157.09 151.38 155.02 135242
2021-05-07 154.35 158.94 154.03 157.99 109143
2021-05-10 157.53 157.98 154.76 154.88 143526
2021-05-11 151.26 158.77 150.06 157.15 219693
2021-05-12 155.54 156.11 148.56 148.74 155271
2021-05-13 149.12 155.28 147.69 152.70 179829
2021-05-14 154.31 157.04 151.92 155.41 95220
2021-05-17 153.79 155.29 147.65 151.00 191060
2021-05-18 151.21 152.96 149.06 149.20 77947
2021-05-19 146.30 149.36 145.66 148.12 103627
2021-05-20 149.01 151.94 148.20 149.79 96420
2021-05-21 151.24 153.36 149.69 149.96 72711
2021-05-24 150.81 152.93 150.01 151.76 67625
2021-05-25 152.00 154.40 148.76 151.14 321373
2021-05-26 152.09 154.60 148.06 149.44 333453
2021-05-27 149.58 155.78 148.52 153.73 285679
2021-05-28 154.22 154.99 148.05 152.72 109613
2021-06-01 153.07 154.14 150.33 151.10 115654
2021-06-02 151.59 153.43 149.09 151.11 100472
2021-06-03 149.91 151.37 146.21 147.85 351957
2021-06-04 149.58 151.51 147.03 148.52 169923
2021-06-07 147.89 149.15 145.22 147.64 340592
2021-06-08 148.82 152.96 146.91 152.03 196921
2021-06-09 152.00 152.97 147.21 147.60 166461
2021-06-10 148.75 151.00 147.70 149.00 214735
2021-06-11 148.93 154.23 148.78 153.72 212784
2021-06-14 153.44 155.61 150.74 152.13 206610
2021-06-15 152.96 152.96 149.54 151.32 211513
2021-06-16 150.98 153.17 148.41 152.91 511370
2021-06-17 153.18 155.42 150.57 154.85 432950
2021-06-18 153.73 161.94 151.98 160.11 714519
2021-06-21 161.96 161.97 154.97 155.80 437558
2021-06-22 155.00 157.21 153.21 155.10 335109
2021-06-23 154.90 158.30 154.90 156.87 353300
2021-06-24 152.87 155.00 141.38 152.00 962697
2021-06-25 151.66 159.87 150.35 159.40 478105
2021-06-28 160.00 162.82 156.49 158.79 764988
2021-06-29 159.36 166.28 158.48 160.00 437176
2021-06-30 159.61 161.23 158.87 160.80 289416
2021-07-01 160.98 161.17 159.33 159.97 224930
2021-07-02 160.02 164.37 159.61 164.25 368587
2021-07-06 165.24 165.96 158.89 161.36 619084
2021-07-07 162.00 164.07 159.14 162.31 232000
2021-07-08 159.50 161.06 156.00 160.17 198768
2021-07-09 160.38 163.04 160.38 162.64 147896
2021-07-12 162.40 163.67 160.37 162.00 233016
2021-07-13 161.31 164.34 161.31 163.76 345908
2021-07-14 164.33 166.65 160.18 160.70 310708
2021-07-15 160.42 162.24 159.22 160.85 313448
2021-07-16 160.95 163.00 158.56 159.11 348122
2021-07-19 156.74 157.28 153.93 155.75 428531
2021-07-20 155.98 159.53 155.27 158.17 289893
2021-07-21 158.17 159.86 157.56 159.20 123906
2021-07-22 159.28 159.54 157.90 158.27 135299
2021-07-23 158.38 161.37 156.83 161.31 108291
2021-07-26 161.57 161.65 159.20 160.53 132305
2021-07-27 160.53 160.53 154.47 158.86 187743
2021-07-28 158.67 163.70 158.34 162.51 237690
2021-07-29 163.10 163.72 160.28 160.83 100770
2021-07-30 159.94 164.46 159.58 163.73 98427
2021-08-02 163.75 165.84 160.53 161.51 141524
2021-08-03 162.11 162.11 159.88 161.59 97320
2021-08-04 161.42 165.58 159.86 164.78 103733
2021-08-05 165.84 169.54 165.20 167.38 117341
2021-08-06 167.60 169.36 163.65 164.28 126421
2021-08-09 163.65 165.44 161.16 162.93 73463
2021-08-10 164.19 165.35 161.38 161.98 81003
2021-08-11 162.92 164.05 161.01 162.89 69802
2021-08-12 162.17 165.83 160.42 165.11 75832
2021-08-13 165.00 167.87 163.94 166.68 71704
2021-08-16 165.76 166.94 163.14 165.73 76416
2021-08-17 164.36 165.89 161.28 161.92 88892
2021-08-18 162.03 165.26 161.19 163.17 90013
2021-08-19 161.90 164.14 161.35 162.32 46463
2021-08-20 162.31 164.51 161.79 164.45 87648
2021-08-23 165.14 165.94 161.02 164.02 74070
2021-08-24 164.72 166.97 162.24 164.21 67103
2021-08-25 165.08 168.78 163.07 168.10 81449
2021-08-26 168.10 168.41 165.19 167.83 120107
2021-08-27 167.14 171.91 167.03 170.92 260241
2021-08-30 172.26 174.84 170.96 172.82 98921
2021-08-31 172.67 173.52 170.07 173.39 85219
2021-09-01 174.02 175.00 172.21 173.91 73122
2021-09-02 174.32 177.74 172.38 177.32 76733
2021-09-03 175.79 177.13 172.13 173.84 81774
2021-09-07 173.95 173.95 169.29 170.82 101903
2021-09-08 170.61 173.21 169.17 172.95 116637
2021-09-09 173.50 175.07 172.89 174.08 55274
2021-09-10 174.80 176.24 172.02 172.36 88802
2021-09-13 173.71 173.71 166.90 168.75 100916
2021-09-14 169.53 173.61 168.90 171.46 75856
2021-09-15 171.00 173.34 169.00 172.39 99984
2021-09-16 173.14 174.08 170.66 171.73 75645
2021-09-17 172.58 172.58 166.24 166.88 373358
2021-09-20 163.38 169.35 159.75 164.91 153658
2021-09-21 165.97 166.39 161.60 162.33 125716
2021-09-22 162.88 167.14 160.65 165.02 145297
2021-09-23 166.27 168.94 165.00 166.52 99577
2021-09-24 166.29 169.44 164.35 168.68 139019
2021-09-27 168.49 169.19 165.94 167.39 158487
2021-09-28 172.00 175.94 169.14 172.96 295225
2021-09-29 174.63 180.79 171.83 178.79 278572
2021-09-30 179.80 181.00 174.00 177.00 380683
2021-10-01 178.06 183.41 173.91 182.90 184975
2021-10-04 182.87 183.90 174.22 174.94 243427
2021-10-05 174.98 180.53 174.98 178.00 280752
2021-10-06 177.07 181.24 177.07 179.91 302774
2021-10-07 180.67 184.61 180.67 181.50 174355
2021-10-08 182.27 185.20 181.39 182.26 231341
2021-10-11 181.87 185.50 179.39 179.88 276253
2021-10-12 180.26 180.78 178.26 180.00 122425
2021-10-13 180.68 182.47 179.41 181.77 111758
2021-10-14 183.10 185.74 183.00 184.54 102036
2021-10-15 185.07 185.24 181.82 182.40 202536
2021-10-18 181.05 185.95 181.05 183.69 132440
2021-10-19 183.98 185.49 182.17 184.74 123411
2021-10-20 184.91 186.04 183.78 184.27 105434
2021-10-21 183.37 183.50 179.59 181.76 172836
2021-10-22 181.24 185.39 181.24 185.23 174439
2021-10-25 186.00 187.22 184.32 184.91 303515
2021-10-26 185.98 185.98 181.19 182.24 293061
2021-10-27 182.46 183.36 176.29 176.86 261210
2021-10-28 177.09 179.76 174.66 175.57 195587
2021-10-29 175.66 178.71 175.50 177.68 240362
2021-11-01 177.76 180.42 173.26 179.60 245332
2021-11-02 180.46 184.45 178.03 183.88 232579
2021-11-03 184.06 184.30 181.04 183.97 119050
2021-11-04 183.75 186.25 181.41 183.99 187960
2021-11-05 184.98 185.95 175.63 175.63 169874
2021-11-08 176.44 179.14 176.44 177.89 144285
2021-11-09 177.39 182.56 176.34 181.34 177456
2021-11-10 181.40 182.25 178.75 180.88 132034
2021-11-11 181.96 182.66 180.27 181.29 107281
2021-11-12 181.34 182.42 181.34 182.11 74859
2021-11-15 183.25 185.21 181.04 184.84 130977
2021-11-16 184.50 188.78 184.10 187.39 201775
2021-11-17 188.00 188.73 184.76 188.35 249747
2021-11-18 188.69 191.35 185.62 186.42 163173
2021-11-19 185.65 187.12 185.04 186.22 188678
2021-11-22 187.68 189.34 181.00 184.00 417028
2021-11-23 184.00 186.88 173.49 176.08 476997
2021-11-24 175.05 180.51 173.70 178.77 132214
2021-11-26 178.14 178.14 172.39 172.63 75262
2021-11-29 174.00 176.01 172.68 173.49 183913
2021-11-30 173.80 174.56 164.33 166.00 406185
2021-12-01 168.15 171.27 164.72 164.74 176075
2021-12-02 165.07 171.10 164.29 170.08 122381
2021-12-03 169.93 170.46 165.39 168.99 172660
2021-12-06 169.86 172.80 167.32 171.91 234672
2021-12-07 174.65 179.37 174.46 178.10 176517
2021-12-08 177.75 178.50 175.64 177.38 232294
2021-12-09 176.76 179.28 170.87 171.08 94791
2021-12-10 172.64 174.93 169.44 170.27 141823
2021-12-13 170.10 175.94 169.48 171.00 163030
2021-12-14 169.58 171.29 166.21 168.41 192460
2021-12-15 168.35 170.34 165.61 170.00 147268
2021-12-16 171.12 172.02 165.40 167.62 339860
2021-12-17 167.81 171.59 165.01 169.24 843142
2021-12-20 166.92 169.04 164.30 167.35 98177
2021-12-21 167.24 172.23 165.26 171.88 182089
2021-12-22 172.24 176.63 172.24 176.25 110831
2021-12-23 175.99 177.99 174.25 177.15 121174
2021-12-27 178.99 182.96 178.20 182.95 104193
2021-12-28 182.95 182.97 180.35 182.77 163118
2021-12-29 182.61 186.94 182.42 184.91 348762
2021-12-30 186.58 186.58 178.27 179.15 298636
2021-12-31 178.47 180.88 177.30 178.62 102932
2022-01-03 179.22 179.77 174.74 179.38 225467
2022-01-04 180.00 180.00 176.48 179.42 189562
2022-01-05 178.20 182.44 176.86 178.50 343737
2022-01-06 178.45 179.81 175.89 176.34 261928
2022-01-07 176.55 177.79 163.76 164.47 260636
2022-01-10 161.34 164.59 154.20 164.50 386759
2022-01-11 164.97 171.50 163.79 171.47 421334
2022-01-12 172.78 174.25 169.06 171.88 246208
2022-01-13 172.41 174.09 169.85 172.06 243365
2022-01-14 170.21 173.25 163.33 166.64 406005
2022-01-18 164.42 168.00 163.19 164.40 340661
2022-01-19 167.48 172.90 165.49 169.12 538331
2022-01-20 169.00 175.84 164.83 172.19 437818
2022-01-21 170.69 172.76 167.63 169.84 272547
2022-01-24 167.73 177.24 162.00 175.70 563308
2022-01-25 174.00 178.27 171.28 176.23 557956
2022-01-26 178.47 185.70 176.03 181.42 560871
2022-01-27 181.05 185.33 176.57 179.48 313477
2022-01-28 180.90 191.45 178.43 190.92 541840
2022-01-31 191.36 201.72 191.36 200.99 626075
2022-02-01 200.99 201.96 194.56 201.61 296563
2022-02-02 202.05 204.64 201.44 202.84 267096
2022-02-03 199.95 202.74 198.23 199.81 244316
2022-02-04 199.68 203.18 196.15 202.50 240214
2022-02-07 202.25 203.70 198.06 198.79 203380
2022-02-08 198.49 203.68 198.15 203.50 183333
2022-02-09 204.99 207.91 203.76 205.79 191617
2022-02-10 202.27 208.48 199.69 202.44 173513
2022-02-11 203.81 204.45 197.78 200.21 125246
2022-02-14 201.04 204.64 199.59 202.24 190009
2022-02-15 203.81 205.74 200.88 204.06 160743
2022-02-16 202.98 207.63 202.06 204.85 123988
2022-02-17 202.40 202.86 199.71 199.94 122118
2022-02-18 199.98 201.04 194.89 197.20 376926
2022-02-22 195.58 198.23 193.00 194.50 171806
2022-02-23 195.35 197.41 190.55 191.09 301852
2022-02-24 185.28 192.03 183.25 191.47 243232
2022-02-25 192.65 198.95 191.50 198.56 124815
2022-02-28 195.53 200.33 194.93 199.89 214979
2022-03-01 198.83 201.87 195.06 196.58 166785
2022-03-02 197.77 205.43 197.38 204.07 140590
2022-03-03 204.83 205.58 198.77 200.46 143946
2022-03-04 199.82 203.45 189.52 192.74 253268
2022-03-07 191.22 192.40 188.14 188.14 147972
2022-03-08 188.39 196.34 186.63 192.10 224334
2022-03-09 195.14 197.77 194.54 195.40 179830
2022-03-10 193.30 196.44 192.05 195.71 177179
2022-03-11 196.03 197.93 194.14 196.31 82654
2022-03-14 197.50 199.57 192.06 192.40 111378
2022-03-15 194.18 197.20 192.82 194.59 141728
2022-03-16 195.00 200.51 194.79 198.61 271458
2022-03-17 198.61 202.91 197.78 200.95 504824
2022-03-18 200.95 203.93 199.39 203.16 606067
2022-03-21 203.97 204.43 198.47 199.93 221024
2022-03-22 199.88 202.89 199.36 200.00 388129
2022-03-23 198.51 200.28 192.92 193.64 210675
2022-03-24 195.66 196.68 192.45 195.58 146425
2022-03-25 196.61 197.51 193.62 195.39 160696
2022-03-28 194.87 196.53 190.56 194.60 232448
2022-03-29 197.75 199.63 196.55 196.75 275710
2022-03-30 191.28 192.31 171.70 174.18 898947
2022-03-31 173.92 176.41 165.62 166.56 636913
2022-04-01 167.11 169.74 161.21 163.91 515285
2022-04-04 164.09 166.58 162.02 166.05 297110
2022-04-05 164.85 167.89 161.50 165.56 387384
2022-04-06 164.63 168.30 160.26 161.36 531991
2022-04-07 160.13 161.42 154.04 156.01 475901
2022-04-08 155.09 157.29 153.73 154.93 240001
2022-04-11 153.60 155.89 152.50 153.78 487053
2022-04-12 154.34 156.69 149.50 151.18 350372
2022-04-13 150.37 154.90 150.37 154.46 179126
2022-04-14 154.14 154.69 152.02 152.49 276189
2022-04-18 152.00 156.06 151.62 152.89 318316
2022-04-19 151.58 156.54 151.45 156.23 153695
2022-04-20 156.23 158.50 155.56 156.01 223040
2022-04-21 157.15 158.09 151.98 154.50 242581
2022-04-22 153.76 154.48 150.70 150.91 245301
2022-04-25 149.58 157.77 149.58 157.65 303398
2022-04-26 156.12 158.49 152.96 153.13 339586
2022-04-27 153.68 157.81 152.70 153.46 452108
2022-04-28 155.31 162.22 154.69 161.55 355776
2022-04-29 159.64 162.86 157.01 157.48 365066
2022-05-02 156.41 157.42 150.99 155.40 372567
2022-05-03 155.41 156.80 153.15 154.04 305640
2022-05-04 155.00 158.01 149.62 157.21 226077
2022-05-05 155.27 155.30 147.46 148.67 186395
2022-05-06 147.19 148.47 142.79 144.36 328765
2022-05-09 142.67 145.86 140.27 145.29 345667
2022-05-10 147.10 148.09 141.43 147.40 382889
2022-05-11 145.94 148.34 138.36 138.66 268177
2022-05-12 137.35 140.34 136.74 140.01 209380
2022-05-13 141.00 147.08 141.00 146.44 171684
2022-05-16 145.62 146.75 142.93 144.59 148945
2022-05-17 145.62 148.28 145.51 146.47 134752
2022-05-18 145.41 145.94 140.38 141.18 158384
2022-05-19 140.78 144.21 139.90 142.10 165769
2022-05-20 142.80 144.17 139.07 144.14 154789
2022-05-23 145.00 146.56 141.22 145.94 168155
2022-05-24 143.83 143.83 139.10 140.52 208480
2022-05-25 140.43 147.90 140.43 146.36 207146
2022-05-26 145.69 152.58 145.69 150.95 184922
2022-05-27 152.44 157.33 152.06 157.30 181392
2022-05-31 155.67 157.97 153.55 154.89 269656
2022-06-01 156.33 157.89 152.19 155.59 253781
2022-06-02 155.54 160.66 154.13 160.51 149838
2022-06-03 159.12 160.89 158.54 159.98 144610
2022-06-06 161.04 163.43 160.28 161.27 162598
2022-06-07 160.11 162.39 160.08 161.86 112996
2022-06-08 161.73 162.75 158.22 159.66 336843
2022-06-09 158.92 160.11 155.79 155.95 102361
2022-06-10 152.70 154.81 150.04 151.48 137755
2022-06-13 147.35 148.38 144.95 146.64 154533
2022-06-14 147.08 148.64 143.70 145.98 280416
2022-06-15 146.51 149.29 145.14 146.66 195414
2022-06-16 142.95 143.00 138.27 139.19 189678
2022-06-17 140.48 142.83 137.03 139.09 427398
2022-06-21 140.51 142.39 138.53 139.20 216894
2022-06-22 137.03 141.95 136.01 138.16 282545
2022-06-23 138.97 141.28 137.90 140.66 380393
2022-06-24 141.44 148.46 140.68 145.30 398153
2022-06-27 144.35 149.10 143.22 147.60 228624
2022-06-28 144.99 148.54 139.55 139.58 357054
2022-06-29 139.32 141.75 132.61 134.70 298938
2022-06-30 133.09 137.27 131.01 135.64 264301
2022-07-01 134.64 137.46 131.17 137.14 235183
2022-07-05 134.85 137.65 132.91 134.99 275602
2022-07-06 135.05 137.62 129.84 130.08 291485
2022-07-07 130.08 132.46 130.08 131.84 327222
2022-07-08 131.68 134.18 129.52 132.78 261379
2022-07-11 131.52 134.16 128.54 128.93 141015
2022-07-12 127.90 129.56 125.41 126.90 355827
2022-07-13 125.00 126.10 123.18 123.67 258184
2022-07-14 123.97 126.41 121.60 126.10 496754
2022-07-15 127.21 129.23 124.55 125.29 222559
2022-07-18 125.69 127.62 124.72 125.60 204922
2022-07-19 127.27 130.09 127.27 129.21 274514
2022-07-20 128.87 133.07 128.26 132.12 317882
2022-07-21 132.12 133.13 131.00 132.49 420804
2022-07-22 133.29 134.68 130.25 131.24 338665
2022-07-25 130.81 132.11 129.45 131.27 240598
2022-07-26 130.85 130.85 127.83 128.97 239478
2022-07-27 130.16 133.11 130.15 131.96 290542
2022-07-28 131.95 134.16 130.76 133.53 195841
2022-07-29 133.45 134.99 133.45 133.76 195173
2022-08-01 133.65 136.85 132.32 136.13 271090
2022-08-02 136.28 137.35 135.22 135.60 103006
2022-08-03 135.96 137.67 135.72 136.43 127662
2022-08-04 136.08 137.13 135.32 136.16 195049
2022-08-05 134.16 137.20 134.16 136.71 136492
2022-08-08 137.02 137.92 135.45 135.56 172890
2022-08-09 134.60 135.57 130.33 130.60 178061
2022-08-10 133.21 135.11 132.51 133.96 294984
2022-08-11 135.61 136.71 133.06 133.47 186463
2022-08-12 133.70 135.14 133.15 133.90 154286
2022-08-15 133.90 135.49 133.23 133.55 233749
2022-08-16 134.41 137.47 131.97 136.91 434794
2022-08-17 136.86 136.86 129.54 133.63 346550
2022-08-18 133.97 135.63 133.38 134.82 118731
2022-08-19 134.21 134.73 133.34 134.29 418057
2022-08-22 133.48 134.22 132.50 133.00 316551
2022-08-23 132.75 135.25 130.52 130.66 163033
2022-08-24 130.63 132.65 130.26 131.56 121852
2022-08-25 132.74 133.85 130.85 133.76 94344
2022-08-26 133.63 134.66 130.05 130.70 203803
2022-08-29 130.04 130.95 128.63 130.01 193226
2022-08-30 130.32 131.29 127.21 127.40 201338
2022-08-31 128.47 128.47 125.00 125.78 268699
2022-09-01 125.78 125.78 121.47 123.79 253716
2022-09-02 124.90 125.74 121.92 122.48 208104
2022-09-06 123.27 124.39 121.36 122.24 228716
2022-09-07 122.44 123.57 120.42 123.40 178487
2022-09-08 122.36 124.92 121.76 124.69 210326
2022-09-09 125.38 129.13 124.84 128.42 163655
2022-09-12 128.87 130.30 128.12 129.22 157740
2022-09-13 126.41 126.41 123.50 124.32 213543
2022-09-14 124.40 124.40 121.23 122.43 265320
2022-09-15 121.27 123.56 119.52 120.53 253361
2022-09-16 119.51 120.20 117.59 118.47 710040
2022-09-19 117.68 121.12 117.68 121.12 191550
2022-09-20 120.09 120.09 118.41 119.34 185468
2022-09-21 120.01 121.22 117.74 117.86 169005
2022-09-22 117.36 118.31 115.86 117.02 226526
2022-09-23 115.62 116.19 113.57 114.42 231959
2022-09-26 114.42 117.50 113.51 113.58 224173
2022-09-27 114.12 116.40 112.99 113.49 273414
2022-09-28 113.22 117.98 113.09 117.47 222458
2022-09-29 115.16 116.65 108.57 109.76 430553
2022-09-30 109.85 113.31 109.02 111.63 400843
2022-10-03 112.54 119.03 111.39 117.51 408557
2022-10-04 118.47 122.64 118.19 121.99 275479
2022-10-05 119.90 123.76 119.79 122.56 230060
2022-10-06 121.82 125.83 121.82 124.57 171200
2022-10-07 123.20 123.26 118.57 120.55 254038
2022-10-10 120.46 122.06 119.29 121.43 143162
2022-10-11 120.36 121.53 118.89 120.11 213611
2022-10-12 119.73 120.52 115.41 117.52 296615
2022-10-13 114.11 121.39 113.49 120.86 127020
2022-10-14 121.87 122.62 117.23 117.69 110151
2022-10-17 119.95 122.52 119.32 119.36 224620
2022-10-18 121.81 123.00 120.57 121.71 188688
2022-10-19 120.41 120.52 116.05 118.11 207774
2022-10-20 118.85 120.10 115.40 116.79 186606
2022-10-21 116.65 117.63 112.68 117.36 305610
2022-10-24 118.18 118.18 114.97 116.80 198637
2022-10-25 117.26 121.60 117.22 120.04 189071
2022-10-26 119.79 120.91 118.06 119.40 196469
2022-10-27 120.44 121.28 118.88 119.88 259325
2022-10-28 120.00 122.50 119.63 122.25 137725
2022-10-31 120.94 122.88 119.61 122.23 179091
2022-11-01 123.16 124.40 120.19 122.22 162991
2022-11-02 121.58 122.93 117.49 117.55 109886
2022-11-03 114.75 116.94 113.60 115.19 172033
2022-11-04 116.22 118.00 112.87 115.83 151501
2022-11-07 116.53 117.88 114.57 117.12 95189
2022-11-08 117.47 119.99 115.60 118.10 116198
2022-11-09 117.50 117.79 114.45 115.41 81211
2022-11-10 120.78 122.68 118.92 122.37 186289
2022-11-11 122.37 124.45 121.27 122.48 195759
2022-11-14 121.65 122.70 119.78 120.33 107877
2022-11-15 122.17 126.22 122.17 124.62 127930
2022-11-16 123.58 124.99 121.15 121.85 84423
2022-11-17 120.99 120.99 117.63 118.60 156845
2022-11-18 120.35 121.80 117.89 120.12 188272
2022-11-21 119.73 119.85 114.87 115.38 174192
2022-11-22 116.26 118.58 115.38 118.39 153911
2022-11-23 118.39 120.74 117.31 119.11 99342
2022-11-25 118.29 120.51 117.83 120.23 51069
2022-11-28 119.87 120.39 117.46 118.18 76189
2022-11-29 117.51 118.99 116.16 116.51 78550
2022-11-30 116.34 123.49 115.34 122.38 227011
2022-12-01 122.38 124.54 121.02 121.73 147433
2022-12-02 121.20 122.63 120.23 121.27 181185
2022-12-05 119.79 120.06 117.35 117.94 171274
2022-12-06 118.00 118.00 115.65 117.10 278110
2022-12-07 116.66 117.14 115.28 116.94 128572
2022-12-08 117.53 122.30 117.53 121.73 176892
2022-12-09 121.66 124.93 120.31 123.25 277648
2022-12-12 123.08 125.43 120.03 123.62 215209
2022-12-13 128.06 129.81 124.60 125.50 217031
2022-12-14 125.48 126.63 124.34 125.49 186465
2022-12-15 123.70 125.61 122.03 125.09 276144
2022-12-16 124.40 125.10 123.34 124.48 380009
2022-12-19 124.59 125.00 122.02 124.80 295163
2022-12-20 124.03 127.67 124.03 126.70 237502
2022-12-21 127.28 130.00 127.20 129.63 267400
2022-12-22 128.18 130.65 127.05 129.92 257468
2022-12-23 129.23 130.50 127.76 129.56 240014
2022-12-27 130.05 134.73 128.00 133.19 259811
2022-12-28 133.20 135.40 130.19 130.48 169169
2022-12-29 131.29 134.70 131.29 134.16 132522
2022-12-30 132.74 134.13 130.24 133.16 157787
2023-01-03 133.97 135.56 130.58 132.94 183799
2023-01-04 134.13 138.70 132.23 136.22 378591
2023-01-05 135.22 136.21 133.24 135.38 351467
2023-01-06 136.12 137.96 134.32 136.27 313181
2023-01-09 136.76 138.93 136.06 138.40 190248
2023-01-10 138.77 139.60 135.79 136.85 311326
2023-01-11 137.17 139.67 134.63 138.97 142615
2023-01-12 139.27 144.70 136.07 144.07 180642
2023-01-13 143.09 145.77 142.36 145.14 142329
2023-01-17 145.10 146.85 142.45 143.02 344710
2023-01-18 143.53 145.51 143.31 144.28 234314
2023-01-19 143.22 144.23 141.10 142.96 209409
2023-01-20 136.59 142.69 136.00 141.99 491579
2023-01-23 141.93 142.19 138.34 139.91 286280
2023-01-24 138.40 141.69 137.80 139.05 213841
2023-01-25 137.59 140.97 136.37 140.00 242719
2023-01-26 140.57 142.40 139.84 141.82 238199
2023-01-27 140.52 141.89 137.70 138.97 277492
2023-01-30 137.91 141.20 137.13 140.25 284115
2023-01-31 140.54 141.83 139.68 141.81 245391
2023-02-01 140.84 147.41 140.05 146.50 244369
2023-02-02 148.11 151.82 147.01 151.40 208352
2023-02-03 149.64 150.77 148.57 149.86 153230
2023-02-06 148.19 149.49 146.13 146.58 183577
2023-02-07 145.91 148.70 143.51 148.31 225038
2023-02-08 147.85 148.80 146.10 146.74 125586
2023-02-09 147.80 150.83 146.18 146.92 151034
2023-02-10 146.19 146.91 144.69 146.17 151486
2023-02-13 146.66 147.20 145.18 147.07 113833
2023-02-14 146.37 148.29 144.38 144.73 118706
2023-02-15 143.65 145.35 143.11 144.30 97596
2023-02-16 142.14 142.14 139.87 140.52 162687
2023-02-17 139.74 143.05 137.92 142.73 218835
2023-02-21 140.93 142.04 137.73 138.24 184661
2023-02-22 138.52 140.48 137.24 138.03 160624
2023-02-23 138.68 139.51 137.33 138.66 184399
2023-02-24 136.77 138.88 135.61 137.04 142300
2023-02-27 138.11 139.77 137.01 138.00 320234
2023-02-28 137.31 137.66 135.15 136.84 327854
2023-03-01 136.71 137.40 135.02 136.02 342733
2023-03-02 135.01 136.89 134.32 136.86 155088
2023-03-03 137.47 138.48 136.05 138.05 245567
2023-03-06 138.10 139.10 136.97 137.82 444113
2023-03-07 138.19 138.39 134.14 136.30 234341
2023-03-08 136.07 137.36 135.79 137.27 154851
2023-03-09 137.98 138.68 135.22 135.30 419005
2023-03-10 134.80 134.80 127.26 128.48 399728
2023-03-13 127.66 128.69 123.22 123.85 252643
2023-03-14 126.50 128.18 123.95 124.66 264413
2023-03-15 121.98 122.43 118.18 118.32 323632
2023-03-16 117.32 121.05 116.16 120.41 362051
2023-03-17 120.00 121.20 119.41 119.67 584797
2023-03-20 120.64 123.61 118.72 120.05 366682
2023-03-21 121.75 122.97 120.36 120.95 332690
2023-03-22 120.71 123.51 119.41 119.50 236212
2023-03-23 120.03 121.30 117.27 118.03 193764
2023-03-24 117.05 118.61 115.70 117.63 144536
2023-03-27 118.90 121.15 118.47 120.61 176955
2023-03-28 120.28 121.14 119.08 119.63 127795
2023-03-29 121.85 122.05 120.14 121.77 172805
2023-03-30 116.00 125.80 110.85 120.00 1058958
2023-03-31 121.42 123.26 119.17 121.55 665269
2023-04-03 121.39 122.13 118.98 120.00 373084
2023-04-04 120.69 121.36 115.57 115.72 270755
2023-04-05 115.11 115.11 111.25 112.88 639844
2023-04-06 112.97 114.43 112.02 112.89 300023
2023-04-10 111.86 112.66 110.34 111.22 364291
2023-04-11 111.90 112.37 110.29 111.00 299839
2023-04-12 113.65 113.65 111.39 111.69 807676
2023-04-13 112.00 113.04 111.63 112.28 252302
2023-04-14 111.90 112.53 109.06 110.38 268636
2023-04-17 110.51 110.98 109.88 110.37 325015
2023-04-18 110.78 110.88 108.70 109.12 266029
2023-04-19 107.92 110.05 107.80 109.97 416343
2023-04-20 109.07 110.49 107.27 108.10 234587
2023-04-21 108.22 108.26 105.25 105.45 255484
2023-04-24 105.36 106.44 102.44 102.98 402775
2023-04-25 101.37 102.26 98.15 98.35 289534
2023-04-26 98.13 98.89 96.01 96.23 262422
2023-04-27 96.36 97.34 94.99 96.75 150714
2023-04-28 96.24 98.24 95.65 96.51 149390
2023-05-01 96.17 97.17 94.54 94.93 410619
2023-05-02 94.31 95.01 91.64 92.79 418635
2023-05-03 93.35 94.65 91.64 91.69 262992
2023-05-04 90.97 91.29 85.69 86.51 334924
2023-05-05 87.81 88.51 85.47 86.92 410476
2023-05-08 87.53 88.75 84.36 85.71 294903
2023-05-09 85.16 85.86 84.03 84.26 286705
2023-05-10 85.14 86.75 84.22 86.50 267999
2023-05-11 85.53 87.23 85.50 86.50 347963
2023-05-12 86.89 89.81 86.58 89.74 640001
2023-05-15 89.97 91.20 89.91 91.03 275863
2023-05-16 90.99 90.99 86.16 88.00 347501
2023-05-17 88.93 89.97 87.58 89.79 292060
2023-05-18 89.58 90.84 88.00 90.69 239188
2023-05-19 91.02 91.40 89.60 90.59 304129
2023-05-22 91.16 95.68 91.16 95.22 313874
2023-05-23 94.36 96.08 94.04 95.46 282444
2023-05-24 94.94 95.54 93.71 94.13 285571
2023-05-25 93.63 95.00 89.93 90.00 535407
2023-05-26 90.46 91.60 88.28 89.37 324205
2023-05-30 89.46 89.46 87.20 88.29 402378
2023-05-31 87.85 88.49 84.96 87.70 995784
2023-06-01 88.19 89.38 87.37 87.71 529728
2023-06-02 89.02 90.27 87.45 89.69 557983
2023-06-05 88.81 89.71 87.00 87.21 331019
2023-06-06 86.95 93.43 86.93 91.80 489118
2023-06-07 92.46 92.56 84.85 85.65 964891
2023-06-08 85.48 86.05 82.94 83.33 467525
2023-06-09 83.22 85.70 82.72 83.44 400572
2023-06-12 83.60 84.86 83.35 83.79 310601
2023-06-13 84.28 86.38 83.93 85.45 627513
2023-06-14 86.13 87.25 83.81 83.98 385450
2023-06-15 84.70 84.70 82.32 83.66 431670
2023-06-16 83.66 84.96 82.14 83.07 1117379
2023-06-20 82.50 85.77 82.15 85.04 550436
2023-06-21 84.35 84.47 81.77 81.99 428632
2023-06-22 81.75 81.93 80.44 81.50 380674
2023-06-23 80.50 82.08 79.37 81.59 649776
2023-06-26 81.50 84.41 81.37 82.99 560291
2023-06-27 83.06 84.00 80.83 83.73 413870
2023-06-28 83.74 85.71 82.80 83.48 658823
2023-06-29 79.49 82.05 76.25 80.79 1963769
2023-06-30 81.53 83.89 79.36 80.75 657242
2023-07-03 80.88 84.59 80.88 83.13 303540
2023-07-05 82.58 84.00 81.02 82.14 494944
2023-07-06 80.68 81.99 78.77 80.13 610877
2023-07-07 80.40 83.40 80.15 82.90 639794
2023-07-10 82.93 84.82 82.93 84.28 475141
2023-07-11 84.48 86.16 84.15 85.66 469586
2023-07-12 86.79 86.81 84.23 84.95 738202
2023-07-13 85.53 87.95 85.32 87.86 437588
2023-07-14 87.64 87.65 84.75 86.06 395027
2023-07-17 85.98 86.33 85.05 85.48 386560
2023-07-18 85.33 86.60 83.40 83.54 495570
2023-07-19 83.54 85.18 82.79 83.69 552176
2023-07-20 83.99 84.49 81.71 82.39 409173
2023-07-21 82.78 84.94 82.05 84.00 464837
2023-07-24 84.06 85.67 84.05 84.90 225309
2023-07-25 84.86 86.60 84.58 86.30 358321
2023-07-26 86.20 88.39 86.10 88.11 267203
2023-07-27 88.09 88.52 81.58 82.24 1302573
2023-07-28 83.52 85.30 82.41 83.48 360448
2023-07-31 83.57 85.22 82.65 83.24 331464
2023-08-01 82.94 83.19 81.23 82.50 271364
2023-08-02 81.15 82.69 80.99 82.28 265109
2023-08-03 82.36 82.69 79.66 79.72 329411
2023-08-04 79.88 80.47 78.78 79.15 305517
2023-08-07 79.17 79.79 78.82 79.17 204328
2023-08-08 78.75 78.75 75.68 77.77 400284
2023-08-09 77.77 77.77 75.27 75.47 369784
2023-08-10 75.62 77.02 75.24 76.02 231685
2023-08-11 75.35 76.07 75.12 75.93 317602
2023-08-14 75.83 76.14 74.66 74.83 189276
2023-08-15 74.04 74.36 72.46 73.59 201974
2023-08-16 72.97 74.91 72.64 74.17 221301
2023-08-17 74.17 74.73 73.31 73.85 299379
2023-08-18 73.10 74.04 72.94 74.02 267255
2023-08-21 73.97 74.55 72.62 73.39 235901
2023-08-22 73.38 74.74 73.19 73.66 258573
2023-08-23 73.65 74.46 72.95 74.16 246213
2023-08-24 74.79 76.26 74.22 75.23 205548
2023-08-25 75.50 76.80 74.52 76.55 308815
2023-08-28 76.82 78.10 76.73 77.17 294062
2023-08-29 77.50 78.71 77.32 78.17 176506
2023-08-30 78.09 79.81 78.00 79.56 218017
2023-08-31 79.65 80.74 79.60 79.83 470507
2023-09-01 80.40 81.34 80.14 80.57 280183
2023-09-05 80.20 80.47 78.63 79.20 220813
2023-09-06 79.31 79.68 75.19 75.35 295213
2023-09-07 74.93 75.40 71.07 71.17 625736
2023-09-08 71.14 72.40 70.58 72.07 304256
2023-09-11 72.33 72.33 72.27 72.27 53132
2023-09-12 72.53 74.30 71.85 73.31 278742
2023-09-13 73.57 74.01 72.10 72.65 299892
2023-09-14 73.47 74.65 73.36 74.34 211022
2023-09-15 74.19 74.78 73.61 73.89 571060
2023-09-18 73.53 74.20 72.77 73.82 242009
2023-09-19 73.84 74.77 72.84 72.88 352692
2023-09-20 73.58 75.57 73.36 75.12 733968
2023-09-21 74.35 75.53 73.38 73.55 450311
2023-09-22 73.71 74.28 72.87 73.00 257383
2023-09-25 72.84 75.00 72.84 73.92 349893
2023-09-26 73.19 73.90 71.21 71.26 287016
2023-09-27 71.61 74.30 71.61 73.97 918418
2023-09-28 73.73 82.64 72.76 79.03 1166605
2023-09-29 79.76 81.58 77.75 80.11 713037
2023-10-02 80.28 81.24 79.49 80.29 462357
2023-10-03 79.73 81.10 77.86 78.30 462969
2023-10-04 78.32 80.39 76.68 79.96 550527
2023-10-05 79.48 80.43 77.29 78.19 399023
2023-10-06 78.19 81.60 78.19 80.51 260603
2023-10-09 79.77 82.01 79.77 80.50 456568
2023-10-10 80.65 83.42 80.64 81.33 373311
2023-10-11 81.62 82.92 80.96 82.41 385983
2023-10-12 82.50 82.50 77.65 80.00 476043
2023-10-13 80.20 80.42 78.97 79.15 448240
2023-10-16 79.89 81.63 79.37 80.75 415758
2023-10-17 80.61 83.13 80.61 81.96 601196
2023-10-18 80.89 81.67 79.88 80.39 373830
2023-10-19 80.00 81.00 78.61 78.94 308757
2023-10-20 78.82 79.02 76.63 76.82 413752
2023-10-23 76.79 78.02 76.22 76.89 283869
2023-10-24 77.19 78.31 75.28 76.27 461773
2023-10-25 75.75 76.19 74.61 75.63 306695
2023-10-26 75.75 77.56 74.92 75.69 232572
2023-10-27 75.69 75.69 72.37 72.59 270582
2023-10-30 73.15 74.44 72.81 74.34 261597
2023-10-31 74.21 76.66 73.94 76.21 240923
2023-11-01 75.95 76.51 74.92 75.41 349149
2023-11-02 76.45 79.46 76.45 79.16 267602
2023-11-03 80.15 81.95 80.15 81.36 258872
2023-11-06 81.10 81.49 79.84 80.25 197925
2023-11-07 80.23 81.66 79.78 80.59 199425
2023-11-08 80.56 81.51 80.05 81.25 301214
2023-11-09 81.53 82.52 80.42 80.81 506291
2023-11-10 81.01 82.72 80.02 82.50 232828
2023-11-13 82.10 82.86 80.99 82.63 315388
2023-11-14 85.00 88.69 84.95 88.55 355079
2023-11-15 88.37 91.14 88.37 89.14 351467
2023-11-16 89.12 89.69 88.03 89.56 276645
2023-11-17 90.46 91.91 89.50 91.06 353566
2023-11-20 90.96 93.48 89.95 92.92 370200
2023-11-21 92.38 93.89 91.87 92.68 345667
2023-11-22 93.28 93.58 92.38 92.78 256806
2023-11-24 92.54 94.81 91.73 94.67 145803
2023-11-27 93.80 94.67 92.54 93.85 448608
2023-11-28 93.58 94.75 92.99 93.10 429401
2023-11-29 93.76 94.55 93.18 93.44 434495
2023-11-30 93.40 94.20 92.60 93.99 377260
2023-12-01 93.51 94.62 91.56 94.53 396465
2023-12-04 94.73 98.72 94.38 98.01 616833
2023-12-05 97.37 98.00 95.74 95.74 336058
2023-12-06 96.33 97.65 94.94 94.97 345714
2023-12-07 95.28 95.73 93.26 95.40 408002
2023-12-08 95.75 97.02 93.72 94.58 300373
2023-12-11 94.63 96.11 94.13 94.13 557908
2023-12-12 93.80 94.09 91.25 93.66 724911
2023-12-13 93.39 95.12 90.14 94.48 699867
2023-12-14 95.78 99.10 95.78 96.17 665619
2023-12-15 96.47 99.97 95.86 96.06 3409356
2023-12-18 97.04 97.11 93.70 93.85 526126
2023-12-19 94.55 97.61 94.52 97.53 540059
2023-12-20 97.65 99.60 95.96 96.07 299983
2023-12-21 96.85 98.69 96.57 98.43 428824
2023-12-22 98.32 100.30 97.55 99.14 383512
2023-12-26 99.35 100.37 98.71 100.12 171062
2023-12-27 100.43 100.85 99.41 99.72 198512
2023-12-28 99.51 100.52 99.34 99.92 140385
2023-12-29 99.68 99.86 98.04 98.21 185408
2024-01-02 97.20 98.99 96.44 97.68 293752
2024-01-03 96.18 98.07 95.28 97.02 421727
2024-01-04 96.33 97.17 95.92 96.24 301293
2024-01-05 95.52 97.83 95.52 97.05 464311
2024-01-08 97.05 98.22 96.73 97.09 213366
2024-01-09 95.54 97.34 95.54 96.41 190337
2024-01-10 96.63 97.05 93.98 94.13 232192
2024-01-11 93.71 94.00 92.21 93.54 189885
2024-01-12 94.43 95.79 94.25 94.91 230810
2024-01-16 94.02 95.36 93.85 94.94 215351
2024-01-17 93.50 94.97 93.50 94.87 258582
2024-01-18 95.63 96.70 94.67 96.44 262310
2024-01-19 96.42 99.35 96.07 99.13 424638
2024-01-22 99.81 102.11 99.49 102.06 417843
2024-01-23 102.72 104.54 102.66 104.44 459770
2024-01-24 105.62 106.10 103.78 103.90 959192
2024-01-25 94.41 95.04 85.21 87.26 1515751
2024-01-26 87.99 93.79 87.36 91.08 812571
2024-01-29 90.75 92.78 89.24 92.20 681627
2024-01-30 91.71 93.32 88.62 89.80 542639
2024-01-31 89.57 91.20 88.65 88.87 702340
2024-02-01 89.72 90.30 87.37 89.28 411663
2024-02-02 87.70 88.46 86.22 87.47 359488
2024-02-05 86.55 86.55 84.85 85.56 445099
2024-02-06 85.56 86.33 85.38 86.23 318288
2024-02-07 86.25 86.25 83.27 83.80 361982
2024-02-08 83.94 85.36 83.39 84.07 296050
2024-02-09 83.98 84.24 82.39 83.93 369267
2024-02-12 83.94 84.68 83.01 83.45 371434
2024-02-13 81.08 82.20 79.28 79.50 596714
2024-02-14 80.16 83.99 79.72 82.94 509438
2024-02-15 83.34 85.35 83.11 84.49 420120
2024-02-16 84.25 84.71 83.29 83.58 317220
2024-02-20 82.51 82.51 80.90 81.20 356015
2024-02-21 81.13 82.01 79.85 81.94 523780
2024-02-22 81.96 83.60 81.16 81.68 282406
2024-02-23 81.90 83.50 81.42 82.89 223873
2024-02-26 82.52 83.03 81.41 82.17 248863
2024-02-27 82.48 84.11 82.43 82.90 215313
2024-02-28 76.33 76.95 68.71 71.88 1720103
2024-02-29 72.50 73.21 69.61 72.45 1278128
2024-03-01 72.78 75.02 71.54 73.37 652935
2024-03-04 73.38 73.38 70.75 71.30 718373
2024-03-05 70.93 71.99 70.00 70.03 328984
2024-03-06 70.01 70.72 67.49 67.54 524160
2024-03-07 66.70 66.70 64.22 66.27 705854
2024-03-08 66.97 67.83 65.61 65.81 324381
2024-03-11 65.74 66.97 64.68 64.78 518989
2024-03-12 64.71 65.16 62.87 63.14 615708
2024-03-13 63.10 64.22 62.84 63.32 438913
2024-03-14 63.03 63.80 61.72 62.42 554725
2024-03-15 62.21 63.00 60.58 60.73 991712
2024-03-18 60.66 61.42 59.23 60.98 536626
2024-03-19 60.57 62.11 59.99 60.08 594770
2024-03-20 59.76 63.11 59.44 62.76 498889
2024-03-21 63.17 63.91 62.79 62.94 519429
2024-03-22 62.91 63.00 61.08 61.27 443402
2024-03-25 61.50 63.26 61.50 62.61 592100
2024-03-26 63.15 63.72 61.73 62.23 573908
2024-03-27 59.96 67.18 59.50 65.20 1654845
2024-03-28 64.93 66.67 64.93 66.22 547421
2024-04-01 66.88 66.88 63.21 63.38 714254
2024-04-02 63.27 63.43 61.46 61.46 504171
2024-04-03 61.09 61.83 57.30 57.49 1516893
2024-04-04 58.81 62.04 57.71 59.44 1700217
2024-04-05 59.04 59.60 56.81 58.95 889943
2024-04-08 59.34 60.23 58.91 59.74 572394
2024-04-09 59.81 61.91 59.81 61.80 539043
2024-04-10 60.12 60.45 58.26 59.42 571559
2024-04-11 59.57 60.35 58.77 60.20 353527
2024-04-12 59.55 59.93 57.99 59.22 656629
2024-04-15 59.25 59.85 56.86 57.45 610334
2024-04-16 56.86 58.41 56.85 57.54 432081
2024-04-17 58.13 58.32 55.20 55.25 511041
2024-04-18 55.00 55.43 54.29 54.75 451726
2024-04-19 54.59 55.52 54.23 55.19 469547
2024-04-22 54.96 55.72 54.16 55.20 539517
2024-04-23 55.12 56.88 55.09 56.64 388488
2024-04-24 56.09 56.92 55.72 56.73 339370
2024-04-25 56.05 56.48 54.54 55.48 448471
2024-04-26 55.24 55.84 54.77 55.01 331745
2024-04-29 55.01 57.18 55.01 56.13 525978
2024-04-30 55.34 56.04 54.64 54.67 338676
2024-05-01 54.62 55.63 53.89 55.30 450310
2024-05-02 55.93 58.48 55.07 57.28 498652
2024-05-03 63.15 63.15 59.00 59.35 785341
2024-05-06 59.70 61.88 59.30 61.18 518150
2024-05-07 61.18 62.54 61.08 61.45 409170
2024-05-08 60.85 61.55 60.12 61.11 310524
2024-05-09 61.39 62.09 59.79 60.24 459870
2024-05-10 60.21 60.62 59.43 60.24 395097
2024-05-13 61.07 62.88 61.07 62.65 241335
2024-05-14 63.56 65.19 63.32 64.44 447130
2024-05-15 65.17 65.71 64.09 64.55 353263
2024-05-16 64.26 65.42 63.15 64.68 376284
2024-05-17 64.83 65.84 64.25 65.41 448479
2024-05-20 65.69 66.88 65.51 66.07 424980
2024-05-21 65.44 65.44 63.50 63.69 344993
2024-05-22 63.35 64.64 63.27 63.50 320525
2024-05-23 63.53 63.53 62.09 62.82 275979
2024-05-24 63.24 63.52 61.47 61.77 388434
2024-05-28 62.33 63.20 61.59 62.32 325414
2024-05-29 61.28 61.76 60.42 60.69 253864
2024-05-30 61.14 61.63 60.50 61.00 318307
2024-05-31 61.37 62.41 60.85 61.33 490715
2024-06-03 62.49 63.00 61.59 61.73 399265
2024-06-04 61.40 62.49 60.60 60.87 286241
2024-06-05 61.05 62.15 60.74 61.89 254472
2024-06-06 61.67 62.23 61.04 61.20 343410
2024-06-07 60.54 61.99 60.35 61.32 535818
2024-06-10 60.67 61.78 60.29 60.88 460511
2024-06-11 60.65 62.15 60.33 61.44 670916
2024-06-12 62.79 64.87 61.24 61.30 539262
2024-06-13 60.97 61.66 58.72 58.75 379790
2024-06-14 57.94 58.31 55.69 58.22 445529
2024-06-17 58.22 58.80 57.22 58.58 264354
2024-06-18 58.37 59.00 57.54 58.27 430654
2024-06-20 58.00 61.22 58.00 60.46 440088
2024-06-21 60.47 61.39 60.21 60.66 838001
2024-06-24 60.94 61.64 59.93 59.97 331009
2024-06-25 60.01 60.01 58.78 58.82 472914
2024-06-26 59.13 59.87 57.55 58.02 788930
2024-06-27 66.09 66.09 61.45 62.77 1761292
2024-06-28 63.21 65.01 61.94 63.28 755279
2024-07-01 62.58 64.87 61.67 63.78 478753
2024-07-02 63.82 66.34 63.76 65.95 631359
2024-07-03 66.13 67.60 65.92 65.98 314582
2024-07-05 65.98 66.53 63.14 63.49 740818
2024-07-08 64.32 66.42 64.08 66.01 407926
2024-07-09 65.90 66.48 65.01 65.81 339006
2024-07-10 66.08 66.99 65.23 66.90 424383
2024-07-11 67.81 69.68 66.95 68.68 486627
2024-07-12 69.04 70.12 68.55 69.99 355065
2024-07-15 70.54 71.67 70.02 71.10 482663
2024-07-16 71.25 72.58 71.23 72.26 329743
2024-07-17 70.90 71.62 68.54 69.38 504499
2024-07-18 69.88 71.36 68.18 68.20 288104
2024-07-19 67.84 68.10 66.28 66.87 267273
2024-07-22 67.12 67.75 66.33 67.56 316257
2024-07-23 66.96 67.75 65.72 65.92 257417
2024-07-24 65.53 66.77 64.54 64.74 393817
2024-07-25 64.89 67.51 64.26 66.79 287095
2024-07-26 67.69 68.30 67.22 67.43 211265
2024-07-29 67.23 68.01 66.86 67.87 264539
2024-07-30 68.15 70.65 67.42 69.94 603052
2024-07-31 70.10 71.73 69.34 70.50 271397
2024-08-01 69.41 70.24 67.25 68.12 503803
2024-08-02 66.60 67.81 64.75 66.78 465944
2024-08-05 63.50 66.31 62.64 65.40 634857
2024-08-06 65.45 66.20 63.79 64.83 573674
2024-08-07 65.96 67.01 62.21 62.36 381952
2024-08-08 62.97 64.17 62.97 64.17 166510
2024-08-09 64.07 64.80 62.80 64.71 325068
2024-08-12 64.40 64.40 62.31 62.73 343588
2024-08-13 63.20 64.60 63.00 64.53 454455
2024-08-14 64.88 65.25 63.95 64.59 273904
2024-08-15 65.95 67.23 65.52 66.48 233217
2024-08-16 66.58 67.31 65.93 66.38 303978
2024-08-19 66.77 68.76 66.27 68.64 270421
2024-08-20 68.48 68.48 67.02 67.92 211680
2024-08-21 68.42 68.86 67.96 68.61 192664
2024-08-22 68.79 69.37 67.25 67.45 180748
2024-08-23 67.60 70.12 67.60 69.95 195516
2024-08-26 70.22 72.43 70.22 71.73 222702
2024-08-27 71.17 72.86 69.41 72.34 198706
2024-08-28 73.19 77.00 73.05 74.63 409952
2024-08-29 74.63 76.95 73.65 75.58 270809
2024-08-30 75.75 76.10 73.31 75.23 318283
2024-09-03 73.50 75.77 73.50 74.57 506504
2024-09-04 74.09 75.49 73.17 75.33 371035
2024-09-05 75.28 76.12 73.76 73.84 453580
2024-09-06 74.00 74.33 72.12 72.68 266713
2024-09-09 72.97 73.18 71.18 71.28 336851
2024-09-10 71.09 71.09 68.37 69.09 319770
2024-09-11 68.75 68.97 66.23 68.49 330024
2024-09-12 68.92 68.92 66.21 66.42 375080
2024-09-13 67.21 68.00 66.50 67.61 525108
2024-09-16 67.62 68.56 65.24 65.85 647725
2024-09-17 66.49 66.49 64.34 64.42 766300
2024-09-18 64.44 65.74 63.22 63.96 536081
2024-09-19 65.45 65.45 63.96 64.17 468244
2024-09-20 63.80 63.80 62.10 63.38 1127341
2024-09-23 63.38 63.63 62.46 63.55 697519
2024-09-24 63.63 64.36 63.03 63.84 522903
2024-09-25 63.90 64.64 63.08 63.62 1046585
2024-09-26 54.70 56.90 51.02 51.54 5612262
2024-09-27 51.66 53.00 50.23 51.56 2133510
2024-09-30 51.38 52.15 50.70 51.25 1148195
2024-10-01 51.01 51.70 50.28 50.94 1071126
2024-10-02 50.76 52.08 50.75 51.70 1171810
2024-10-03 51.73 53.26 51.35 52.64 1327896
2024-10-04 53.43 53.45 52.29 52.58 890142
2024-10-07 52.26 52.26 50.86 51.62 1115580
2024-10-08 51.45 51.64 48.71 48.74 974165
2024-10-09 48.82 48.82 47.17 47.19 1203859
2024-10-10 46.67 46.93 45.61 46.02 1312171
2024-10-11 45.90 48.17 45.90 47.94 794143
2024-10-14 48.00 50.17 47.49 49.22 955936
2024-10-15 49.28 50.31 49.06 49.92 810063
2024-10-16 50.49 51.61 50.10 51.40 921425
2024-10-17 51.31 51.31 49.12 50.32 807551
2024-10-18 50.76 50.77 48.98 49.06 620788
2024-10-21 49.07 49.13 47.10 47.12 513237
2024-10-22 47.01 47.01 44.95 45.16 911417
2024-10-23 45.01 45.31 44.18 44.69 557881
2024-10-24 44.81 45.84 44.28 45.80 666125
2024-10-25 45.69 46.05 44.22 44.52 578332
2024-10-28 44.92 45.65 44.23 44.49 540831
2024-10-29 44.49 44.74 43.91 44.43 604460
2024-10-30 44.25 46.04 44.04 44.08 521146
2024-10-31 43.99 44.09 42.40 42.51 501413
2024-11-01 42.61 42.72 41.11 41.51 724987
2024-11-04 41.61 43.59 41.33 41.41 537725
2024-11-05 41.05 41.96 41.05 41.58 446054
2024-11-06 43.48 43.88 42.44 43.00 894905
2024-11-07 43.37 44.21 42.74 43.05 569811
2024-11-08 43.08 43.23 41.52 41.53 479301
2024-11-11 41.71 42.95 41.33 42.94 390239
2024-11-12 42.48 42.82 40.63 40.72 697152
2024-11-13 40.72 41.58 40.36 40.65 647257
2024-11-14 40.83 41.09 39.39 39.79 650846
2024-11-15 40.00 40.16 37.94 38.29 652854
2024-11-18 38.33 38.64 37.60 37.77 932582
2024-11-19 37.44 37.61 36.28 37.26 840012
2024-11-20 37.18 39.84 37.06 39.76 983441
2024-11-21 39.81 40.30 39.24 39.56 593702
2024-11-22 40.00 44.14 39.90 43.72 1890804
2024-11-25 44.25 45.35 43.57 44.77 1529189
2024-11-26 44.30 45.27 43.36 44.56 931022
2024-11-27 44.85 45.93 43.95 44.92 653195
2024-11-29 45.15 45.56 44.50 44.95 471365
2024-12-02 45.00 45.91 44.12 45.50 670666
2024-12-03 45.58 45.99 45.00 45.47 477468
2024-12-04 45.68 46.59 44.81 45.31 515079
2024-12-05 45.45 45.89 44.03 44.21 601212
2024-12-06 44.76 45.04 42.39 43.28 704096
2024-12-09 43.70 47.56 43.20 46.31 599410
2024-12-10 46.07 46.38 44.37 45.48 621481
2024-12-11 45.91 46.25 43.97 44.10 793717
2024-12-12 44.01 44.39 42.33 43.71 607564
2024-12-13 43.79 44.29 42.79 44.13 391627
2024-12-16 43.68 43.69 41.65 42.31 652001
2024-12-17 42.33 42.95 42.04 42.16 582117
2024-12-18 42.35 43.84 39.56 39.69 665266
2024-12-19 40.00 40.88 39.56 40.38 727956
2024-12-20 40.26 41.60 39.99 40.48 1680065
2024-12-23 40.35 41.93 40.01 41.89 584811
2024-12-24 41.79 43.00 41.66 43.00 249442
2024-12-26 42.63 44.87 42.13 44.53 506475
2024-12-27 44.30 44.76 43.63 44.44 466759
2024-12-30 44.05 44.52 42.31 42.94 543273
2024-12-31 43.67 44.21 42.94 43.27 354727
2025-01-02 43.34 44.36 43.08 43.54 372775
2025-01-03 43.70 46.55 43.49 46.32 563892
2025-01-06 46.83 47.94 45.96 45.99 873725
2025-01-07 46.23 47.97 45.47 45.79 776365
2025-01-08 45.28 45.86 44.48 45.60 498657
2025-01-10 45.00 45.89 44.56 45.75 411116
2025-01-13 45.77 46.85 44.89 46.75 715232
2025-01-14 47.23 47.67 46.37 46.48 866881
2025-01-15 47.76 48.48 47.03 47.47 1627129
2025-01-16 46.96 50.20 45.70 48.78 2014457
2025-01-17 49.49 50.74 48.40 48.96 913207
2025-01-21 48.99 51.09 48.89 50.59 776046
2025-01-22 50.22 51.00 49.85 50.32 710555
2025-01-23 50.32 52.50 50.21 52.44 899202
2025-01-24 52.69 54.04 52.37 52.54 1037902
2025-01-27 52.27 53.94 51.95 53.51 1247569
2025-01-28 53.57 56.09 53.55 55.64 1153156
2025-01-29 55.60 56.57 53.20 53.96 853082
2025-01-30 54.11 55.26 53.02 53.49 626520
2025-01-31 53.09 53.45 51.86 52.28 631772
2025-02-03 50.59 50.60 48.54 49.43 683177
2025-02-04 49.50 50.37 48.78 48.99 578802
2025-02-05 49.11 49.41 47.87 48.71 533857
2025-02-06 49.09 49.47 48.02 48.07 709460
2025-02-07 48.20 48.37 47.39 47.79 666307
2025-02-10 48.11 48.33 47.07 47.34 808426
2025-02-11 47.05 48.23 47.05 47.92 602932
2025-02-12 47.37 48.54 47.20 47.71 728788
2025-02-13 47.98 48.92 47.69 48.51 698311
2025-02-14 48.84 49.42 47.41 48.12 529865
2025-02-18 48.38 49.48 47.92 48.99 851650
2025-02-19 48.63 49.71 47.48 47.79 714882
2025-02-20 47.67 48.19 44.39 45.90 916850
2025-02-21 46.35 46.56 44.82 45.17 686413
2025-02-24 45.53 46.81 44.56 46.12 693406
2025-02-25 46.29 47.18 45.02 45.96 701638
2025-02-26 45.93 46.77 45.04 45.44 524025
2025-02-27 45.54 46.37 45.28 45.32 569924
2025-02-28 45.14 45.72 44.35 45.16 831389
2025-03-03 45.27 45.52 42.57 42.86 660620
2025-03-04 42.08 43.48 41.51 42.45 706652
2025-03-05 42.65 43.35 41.42 43.00 741243
2025-03-06 43.01 44.90 43.01 44.63 941456
2025-03-07 44.75 47.41 44.33 47.10 756767
2025-03-10 46.69 48.91 46.69 47.29 814044
2025-03-11 47.29 47.40 44.71 45.68 613221
2025-03-12 45.70 46.37 43.65 44.28 741227
2025-03-13 44.12 45.05 42.66 43.32 530691
2025-03-14 44.17 45.13 43.11 45.02 934271
2025-03-17 45.36 46.63 45.20 46.33 566295
2025-03-18 46.00 46.49 45.35 46.24 1141894
2025-03-19 46.19 47.19 46.19 46.81 491259
2025-03-20 46.36 46.85 45.03 45.06 598033
2025-03-21 44.50 45.29 43.88 44.93 1035634
2025-03-24 45.01 45.65 44.64 45.00 753570
2025-03-25 45.16 45.73 44.88 45.18 689519
2025-03-26 45.62 46.16 45.06 45.68 1118914
2025-03-27 51.49 66.00 51.06 65.04 5756755
2025-03-28 64.32 64.74 53.92 56.95 3240927
2025-03-31 55.31 56.65 54.53 55.64 1381970
2025-04-01 55.24 55.47 53.26 54.03 1088841
2025-04-02 52.71 55.13 52.71 54.21 1368312
2025-04-03 52.41 52.72 49.55 50.43 1286351
2025-04-04 48.10 48.93 46.08 48.27 1684191
2025-04-07 46.21 49.96 44.98 47.19 1831050
2025-04-08 49.09 50.00 45.01 45.73 1643537
2025-04-09 45.03 50.09 43.76 49.24 1075121
2025-04-10 47.97 49.63 46.88 47.64 1157824
2025-04-11 48.05 49.03 46.48 48.82 783230
2025-04-14 49.64 50.55 48.70 49.83 911808
2025-04-15 49.75 50.56 47.70 47.95 724420
2025-04-16 47.76 48.82 46.77 47.45 541612
2025-04-17 47.41 47.63 46.53 47.33 564549
2025-04-21 46.78 47.37 45.99 46.87 660973
2025-04-22 47.58 48.37 47.15 47.82 448143
2025-04-23 49.40 50.40 48.05 48.11 593828
2025-04-24 48.66 51.12 48.01 51.11 779421
2025-04-25 50.28 50.84 49.75 50.21 714795
2025-04-28 50.36 51.44 50.24 51.26 590602
2025-04-29 50.93 51.94 50.50 51.46 509527
2025-04-30 50.70 51.23 49.02 51.06 585523
2025-05-01 50.79 51.51 49.31 50.63 593271
2025-05-02 51.35 51.76 50.42 51.10 494940
2025-05-05 50.46 51.02 50.01 50.37 335257
2025-05-06 49.89 50.56 49.32 50.27 418440
2025-05-07 50.58 51.42 50.02 50.39 518865
2025-05-08 51.37 52.78 50.60 52.03 484378
2025-05-09 52.00 53.51 51.77 53.34 593683
2025-05-12 55.49 57.33 54.90 55.66 612256
2025-05-13 55.65 55.82 54.34 55.17 428233
2025-05-14 54.69 55.50 54.30 54.75 531476
2025-05-15 54.66 55.55 54.45 55.14 550100
2025-05-16 55.12 56.36 54.48 56.22 975221
2025-05-19 55.64 56.16 55.49 56.05 420214
2025-05-20 55.88 56.54 55.72 56.14 324232
2025-05-21 55.79 56.57 55.22 55.59 494195
2025-05-22 55.56 56.34 54.68 56.20 492349
2025-05-23 55.07 56.01 55.06 55.71 352681
2025-05-27 56.55 57.60 56.07 57.54 510001
2025-05-28 57.60 57.94 56.75 57.05 429977
2025-05-29 57.50 57.51 56.60 57.44 411685
2025-05-30 57.06 57.48 55.92 55.97 745799
2025-06-02 55.91 56.11 54.32 54.73 553382
2025-06-03 54.34 55.46 53.88 54.88 745639
2025-06-04 54.94 55.40 54.46 54.69 459995
2025-06-05 54.80 56.95 54.03 56.32 885052
2025-06-06 57.45 58.00 56.36 56.61 552088
2025-06-09 57.00 57.50 55.81 55.83 385327
2025-06-10 55.99 57.30 55.36 56.62 352109
2025-06-11 56.61 57.37 56.19 57.32 604216
2025-06-12 57.35 57.76 56.55 57.15 753610
2025-06-13 56.06 56.93 55.03 55.32 455393
2025-06-16 56.20 58.00 55.68 57.88 595250
2025-06-17 57.29 57.49 55.39 55.63 540099
2025-06-18 55.38 55.77 53.07 53.16 894402
2025-06-20 53.48 53.50 49.48 50.15 1464190
2025-06-23 49.94 51.84 49.90 51.77 873603
2025-06-24 52.85 54.20 52.23 54.08 835371
2025-06-25 54.09 54.74 52.90 54.17 932651
2025-06-26 55.94 56.36 54.24 55.13 1645119
2025-06-27 51.77 57.00 50.80 51.71 2359821
2025-06-30 52.56 53.55 51.49 52.86 892875

Explore More About CNXC

Coins representing dividend payouts and trends

CNXC Dividend History

Discover Concentrix Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

CNXC Stock Split History

Discover Concentrix Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

CNXC Historical Prices

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