COCO Historical Prices

Summary

Key Stock Metrics

24.09

(September 4, 2024)

52-Week Low

40.32

(February 13, 2025)

52-Week High

40.32

(February 13, 2025)

All-Time High

32.44

(August 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2014-12-05 0.00 0.00 0.00 0.00 0
2021-10-21 15.37 16.52 13.52 13.52 9664503
2021-10-22 13.99 14.65 13.79 13.95 1878329
2021-10-25 13.76 13.90 13.25 13.63 1294125
2021-10-26 13.50 14.09 13.43 13.77 647576
2021-10-27 13.55 14.15 13.50 13.57 576242
2021-10-28 13.58 13.73 13.00 13.25 760200
2021-10-29 13.15 13.53 13.02 13.50 529185
2021-11-01 13.59 13.71 13.01 13.31 598178
2021-11-02 13.22 13.72 13.08 13.70 472043
2021-11-03 13.79 14.18 13.54 14.05 414590
2021-11-04 14.05 14.19 13.62 13.87 387440
2021-11-05 13.79 14.07 13.55 13.63 370585
2021-11-08 13.59 14.04 13.52 13.97 410509
2021-11-09 13.84 13.98 13.70 13.80 230311
2021-11-10 13.69 13.97 13.58 13.83 224380
2021-11-11 13.76 14.01 13.55 13.66 440324
2021-11-12 13.77 14.86 13.77 14.50 716736
2021-11-15 15.23 18.61 15.22 17.57 8663081
2021-11-16 17.31 17.49 15.03 15.20 1444052
2021-11-17 15.31 17.25 15.30 16.70 1274063
2021-11-18 16.50 16.79 14.59 15.11 967798
2021-11-19 15.08 16.06 15.06 15.75 362733
2021-11-22 15.75 15.96 14.12 14.67 613745
2021-11-23 14.59 14.59 13.23 13.86 697535
2021-11-24 13.74 15.30 13.70 15.17 724978
2021-11-26 14.43 15.47 14.14 15.22 302904
2021-11-29 14.88 14.99 13.63 13.83 763980
2021-11-30 13.79 14.11 13.14 13.50 354067
2021-12-01 13.56 14.17 13.15 13.22 389841
2021-12-02 13.22 13.47 10.56 11.07 1899849
2021-12-03 11.31 11.33 10.61 11.07 1216863
2021-12-06 11.00 11.20 10.02 10.68 999140
2021-12-07 11.21 11.74 10.86 11.43 557569
2021-12-08 11.45 11.79 10.89 11.05 563825
2021-12-09 11.00 11.17 10.24 10.36 486981
2021-12-10 10.36 10.59 10.02 10.37 351191
2021-12-13 10.58 10.62 9.37 9.50 777775
2021-12-14 9.51 9.74 9.26 9.34 421757
2021-12-15 9.89 10.15 9.34 9.88 649114
2021-12-16 10.00 10.10 9.04 9.26 878715
2021-12-17 9.20 9.70 8.45 9.14 3386549
2021-12-20 9.18 10.06 9.01 9.97 930452
2021-12-21 9.97 10.96 9.97 10.90 907529
2021-12-22 10.84 10.85 10.39 10.53 427615
2021-12-23 10.50 11.40 10.39 11.33 656540
2021-12-27 11.39 11.68 10.84 11.23 812856
2021-12-28 11.16 11.49 10.93 11.42 275639
2021-12-29 11.44 11.92 11.00 11.65 367476
2021-12-30 11.64 12.00 11.41 11.45 345068
2021-12-31 11.43 11.50 10.95 11.17 343308
2022-01-03 11.24 11.75 10.64 11.63 352547
2022-01-04 11.65 12.17 11.51 12.00 667538
2022-01-05 11.90 12.17 11.35 11.49 662951
2022-01-06 11.31 11.63 10.71 10.96 515505
2022-01-07 10.96 11.33 10.86 10.91 267190
2022-01-10 10.75 10.75 9.90 10.48 580240
2022-01-11 10.32 11.03 10.31 10.88 274530
2022-01-12 10.89 10.97 10.38 10.49 447625
2022-01-13 10.49 10.80 10.16 10.24 218691
2022-01-14 10.06 10.36 9.86 10.33 399156
2022-01-18 10.16 10.24 9.84 9.96 541063
2022-01-19 10.00 10.14 9.41 9.71 952624
2022-01-20 9.80 10.17 9.76 9.82 476130
2022-01-21 9.63 9.86 9.27 9.60 433897
2022-01-24 9.42 10.61 9.36 10.56 895516
2022-01-25 10.40 10.69 9.89 10.27 597886
2022-01-26 10.32 11.04 9.87 10.09 1395787
2022-01-27 10.09 10.26 9.18 9.66 1466143
2022-01-28 9.54 10.17 9.54 10.17 542596
2022-01-31 10.12 11.05 10.12 10.91 563074
2022-02-01 10.97 11.53 10.72 11.50 548746
2022-02-02 11.37 11.63 11.10 11.32 262511
2022-02-03 11.19 11.62 11.19 11.35 181449
2022-02-04 11.29 11.82 11.18 11.72 283750
2022-02-07 11.70 12.43 11.57 12.40 520691
2022-02-08 12.34 12.79 12.26 12.68 353243
2022-02-09 12.73 13.04 12.48 12.73 237946
2022-02-10 12.54 12.94 11.95 11.99 366680
2022-02-11 11.99 12.31 11.87 12.07 179738
2022-02-14 11.97 12.31 11.82 12.06 139446
2022-02-15 12.06 12.50 11.93 12.32 224398
2022-02-16 12.32 12.44 12.01 12.07 133819
2022-02-17 12.01 12.24 11.47 11.53 271773
2022-02-18 11.67 11.67 10.93 10.97 291059
2022-02-22 10.94 11.10 10.70 10.91 207559
2022-02-23 11.00 11.02 10.42 10.59 189305
2022-02-24 9.75 10.91 9.75 10.89 157361
2022-02-25 10.89 11.47 10.67 11.43 189828
2022-02-28 11.33 11.72 11.06 11.59 146449
2022-03-01 11.58 11.74 11.35 11.50 85564
2022-03-02 11.54 11.66 11.41 11.59 84273
2022-03-03 11.63 11.97 11.17 11.31 164928
2022-03-04 11.25 11.27 10.70 10.89 181749
2022-03-07 10.86 10.90 10.24 10.36 166596
2022-03-08 10.37 10.63 10.06 10.11 189988
2022-03-09 10.38 10.72 10.28 10.49 290465
2022-03-10 10.28 10.47 8.65 8.66 1081079
2022-03-11 8.80 8.84 8.01 8.55 629659
2022-03-14 8.34 8.39 7.51 7.56 822247
2022-03-15 7.54 8.25 7.54 8.19 546661
2022-03-16 8.30 8.83 8.28 8.77 392496
2022-03-17 8.80 9.25 8.65 8.91 295053
2022-03-18 8.82 9.20 8.76 8.80 690874
2022-03-21 9.69 9.78 8.92 9.18 519829
2022-03-22 9.45 9.63 9.10 9.44 477524
2022-03-23 9.36 9.43 8.92 8.93 532806
2022-03-24 8.99 9.02 8.62 8.75 333700
2022-03-25 8.72 8.94 8.55 8.77 278660
2022-03-28 8.82 8.88 8.45 8.67 249991
2022-03-29 8.74 9.15 8.74 8.99 262904
2022-03-30 8.90 9.02 8.63 8.70 290351
2022-03-31 8.72 9.12 8.64 8.96 252829
2022-04-01 8.91 9.11 8.86 9.11 184147
2022-04-04 9.11 9.30 8.90 9.01 307544
2022-04-05 9.04 9.09 8.68 8.90 233317
2022-04-06 8.75 8.89 8.51 8.74 172066
2022-04-07 8.70 8.97 8.61 8.88 249046
2022-04-08 8.88 9.37 8.83 9.21 184480
2022-04-11 9.17 9.34 8.87 8.95 216753
2022-04-12 9.07 9.22 8.92 9.01 159867
2022-04-13 9.09 9.35 9.01 9.28 193589
2022-04-14 9.26 9.67 9.19 9.67 260834
2022-04-18 9.57 9.78 9.43 9.71 301604
2022-04-19 9.65 10.22 9.65 10.05 224802
2022-04-20 10.07 10.59 10.07 10.33 398025
2022-04-21 10.43 10.54 10.22 10.34 167982
2022-04-22 10.29 10.53 10.23 10.41 172143
2022-04-25 10.33 11.10 10.27 10.99 290698
2022-04-26 10.61 10.99 10.61 10.90 234530
2022-04-27 10.99 11.57 10.69 11.20 296601
2022-04-28 11.26 11.51 11.03 11.29 162508
2022-04-29 11.23 11.58 10.75 10.86 253968
2022-05-02 10.75 11.06 10.62 10.76 519349
2022-05-03 10.75 10.75 9.72 10.31 475265
2022-05-04 10.40 10.71 10.08 10.64 240648
2022-05-05 10.46 10.67 10.31 10.47 123519
2022-05-06 10.41 11.02 10.21 10.84 164870
2022-05-09 10.74 11.04 10.31 10.76 289524
2022-05-10 10.94 11.64 10.60 11.55 292114
2022-05-11 11.50 12.20 9.63 9.99 627586
2022-05-12 9.41 9.90 8.80 9.08 918974
2022-05-13 9.17 10.64 9.06 10.38 331661
2022-05-16 10.38 11.25 10.23 10.25 282407
2022-05-17 10.41 10.62 10.14 10.61 145917
2022-05-18 10.46 10.67 9.56 9.67 180260
2022-05-19 9.62 10.30 9.62 10.07 203373
2022-05-20 10.29 10.53 9.97 10.47 191552
2022-05-23 10.65 11.10 10.45 10.86 188359
2022-05-24 10.71 11.32 10.70 11.04 218039
2022-05-25 10.85 11.57 10.76 11.48 210623
2022-05-26 11.38 12.18 11.15 12.07 213514
2022-05-27 12.10 12.58 12.06 12.55 199725
2022-05-31 12.42 12.55 11.60 12.26 191886
2022-06-01 12.34 12.43 12.03 12.16 135580
2022-06-02 12.11 12.83 11.91 12.79 159300
2022-06-03 12.55 13.14 12.43 12.91 210540
2022-06-06 13.06 13.62 12.72 12.80 319966
2022-06-07 12.67 12.95 11.83 12.25 281965
2022-06-08 12.12 12.77 11.83 12.70 380834
2022-06-09 12.59 12.96 11.52 11.57 324866
2022-06-10 11.45 11.51 11.14 11.40 124816
2022-06-13 11.01 11.22 10.23 10.39 196216
2022-06-14 10.38 10.86 10.31 10.69 133393
2022-06-15 10.74 11.62 10.74 11.43 271431
2022-06-16 11.10 11.10 10.52 10.81 226507
2022-06-17 10.58 11.25 10.41 10.63 419860
2022-06-21 10.73 10.95 10.37 10.46 310452
2022-06-22 10.30 10.76 10.17 10.22 243324
2022-06-23 10.29 10.60 10.14 10.26 276326
2022-06-24 10.40 11.06 10.08 10.59 2071207
2022-06-27 10.65 10.84 10.38 10.43 136334
2022-06-28 10.47 10.61 9.88 9.93 124350
2022-06-29 9.91 10.63 9.56 9.60 157551
2022-06-30 9.50 9.79 9.29 9.79 133542
2022-07-01 9.67 10.25 9.67 10.00 116153
2022-07-05 9.71 10.46 9.65 10.24 568747
2022-07-06 10.22 10.46 9.88 9.93 106234
2022-07-07 10.00 10.22 9.75 9.90 307306
2022-07-08 10.77 12.10 10.44 11.03 1254741
2022-07-11 11.00 11.99 10.91 11.74 440946
2022-07-12 11.68 11.82 11.15 11.80 192543
2022-07-13 11.50 12.15 11.40 11.83 442371
2022-07-14 11.75 11.75 10.36 11.28 332224
2022-07-15 11.38 11.76 10.97 11.71 186893
2022-07-18 11.82 11.90 11.06 11.08 161797
2022-07-19 11.19 11.81 11.19 11.63 148052
2022-07-20 11.61 11.91 11.61 11.79 113381
2022-07-21 11.85 12.62 11.82 11.99 228911
2022-07-22 11.98 12.08 11.49 11.87 242682
2022-07-25 11.88 12.07 11.66 12.00 159148
2022-07-26 12.04 12.04 11.61 11.81 113557
2022-07-27 11.91 11.91 11.53 11.76 180545
2022-07-28 11.70 12.02 11.65 11.75 153526
2022-07-29 11.92 12.39 11.65 12.05 468695
2022-08-01 11.89 12.75 11.73 12.27 366613
2022-08-02 12.26 12.44 11.65 12.37 230230
2022-08-03 12.41 12.99 12.21 12.71 182254
2022-08-04 12.75 12.93 12.55 12.90 89023
2022-08-05 12.69 13.22 12.50 13.18 168095
2022-08-08 13.16 13.17 12.53 12.59 187657
2022-08-09 12.66 12.71 11.56 11.73 162564
2022-08-10 12.14 12.75 11.81 12.32 510905
2022-08-11 12.64 13.08 12.40 12.84 486569
2022-08-12 12.67 13.14 12.17 13.12 438578
2022-08-15 13.00 15.42 12.98 15.36 1107367
2022-08-16 15.49 16.57 14.78 15.73 697661
2022-08-17 15.40 16.02 15.20 15.29 425657
2022-08-18 15.07 15.29 14.19 15.04 504347
2022-08-19 14.74 15.89 14.72 15.23 453812
2022-08-22 15.12 15.77 14.95 15.50 213441
2022-08-23 15.49 16.14 15.10 15.31 311402
2022-08-24 15.30 15.92 15.16 15.66 188843
2022-08-25 15.79 16.14 15.26 15.88 377030
2022-08-26 15.84 16.08 14.62 14.94 464061
2022-08-29 14.59 15.24 14.23 15.09 207510
2022-08-30 15.08 15.20 14.61 14.84 143748
2022-08-31 14.86 15.23 14.52 14.99 279200
2022-09-01 14.75 14.93 13.91 14.40 199765
2022-09-02 14.67 14.74 13.77 13.88 203777
2022-09-06 13.88 14.59 13.52 14.31 248969
2022-09-07 14.24 15.38 14.24 15.37 409583
2022-09-08 15.43 15.99 15.03 15.93 408624
2022-09-09 15.88 16.08 15.43 15.82 402196
2022-09-12 15.85 15.89 15.22 15.27 319742
2022-09-13 14.81 14.99 12.93 13.28 693872
2022-09-14 13.21 13.89 13.20 13.76 232500
2022-09-15 13.65 14.07 13.20 13.28 173109
2022-09-16 13.05 13.34 12.70 13.26 819958
2022-09-19 13.02 13.14 12.74 12.98 158016
2022-09-20 12.93 13.12 12.73 12.91 96478
2022-09-21 12.98 13.24 12.60 12.74 131760
2022-09-22 12.76 12.76 12.48 12.56 127898
2022-09-23 12.27 12.40 11.97 12.26 185682
2022-09-26 12.29 12.78 12.29 12.58 123281
2022-09-27 12.81 13.07 12.03 12.41 204111
2022-09-28 12.41 12.90 12.31 12.69 198447
2022-09-29 12.47 12.47 11.20 11.54 321017
2022-09-30 11.50 11.96 11.32 11.39 554606
2022-10-03 11.39 11.91 11.21 11.73 263385
2022-10-04 12.05 12.53 12.05 12.37 150234
2022-10-05 12.05 12.26 11.83 12.20 108034
2022-10-06 12.25 12.61 12.15 12.32 99922
2022-10-07 12.14 12.14 11.81 11.95 93458
2022-10-10 11.95 12.25 11.89 12.12 87673
2022-10-11 12.10 12.42 11.76 11.97 182381
2022-10-12 12.02 12.03 11.37 11.39 133241
2022-10-13 11.06 11.53 10.62 11.49 170433
2022-10-14 11.72 11.72 11.23 11.33 150816
2022-10-17 11.56 11.82 11.34 11.64 191099
2022-10-18 11.99 12.32 11.65 11.75 318865
2022-10-19 11.61 11.62 10.65 10.87 234818
2022-10-20 10.89 11.16 10.53 10.74 290304
2022-10-21 10.83 10.98 10.31 10.70 204434
2022-10-24 10.81 10.88 10.28 10.81 208869
2022-10-25 10.88 11.29 10.52 10.58 398814
2022-10-26 10.59 10.99 10.52 10.75 289233
2022-10-27 10.86 11.07 10.53 10.57 184352
2022-10-28 10.68 10.84 10.19 10.82 274185
2022-10-31 10.64 10.78 10.03 10.26 372869
2022-11-01 10.53 10.58 10.04 10.10 210438
2022-11-02 10.14 10.46 9.84 9.98 228852
2022-11-03 9.81 9.89 9.48 9.53 344557
2022-11-04 9.76 9.86 9.35 9.59 214541
2022-11-07 9.60 9.66 9.37 9.45 203110
2022-11-08 9.65 9.70 9.18 9.22 432596
2022-11-09 7.49 9.40 7.39 8.31 2133288
2022-11-10 8.70 10.50 8.66 10.10 750189
2022-11-11 10.24 10.88 10.05 10.72 381319
2022-11-14 10.62 11.07 10.40 10.80 200890
2022-11-15 11.03 11.21 10.69 10.76 144861
2022-11-16 10.74 10.74 10.47 10.60 141602
2022-11-17 10.39 10.64 9.93 10.38 95551
2022-11-18 10.72 10.74 10.30 10.54 115109
2022-11-21 10.44 10.68 10.44 10.60 107668
2022-11-22 10.64 10.67 10.16 10.58 131483
2022-11-23 10.65 11.57 10.65 11.53 266997
2022-11-25 11.47 11.99 11.01 11.82 111746
2022-11-28 11.69 11.77 11.37 11.43 168288
2022-11-29 11.29 11.47 11.11 11.45 125710
2022-11-30 11.50 11.87 11.44 11.84 383382
2022-12-01 11.82 12.56 11.66 12.56 555756
2022-12-02 12.21 12.95 12.21 12.89 242464
2022-12-05 12.71 13.00 12.52 12.81 200579
2022-12-06 12.82 13.04 12.45 12.99 183809
2022-12-07 12.97 13.22 12.88 13.13 140828
2022-12-08 13.13 13.51 13.05 13.13 94326
2022-12-09 12.97 13.23 12.61 13.08 175780
2022-12-12 13.15 13.47 12.86 13.27 338940
2022-12-13 13.74 13.74 12.03 12.43 418993
2022-12-14 12.37 13.31 12.22 13.25 295524
2022-12-15 13.25 13.99 12.73 13.15 256704
2022-12-16 13.13 13.60 12.70 13.55 243809
2022-12-19 13.54 13.61 13.24 13.42 128113
2022-12-20 13.39 13.75 13.15 13.54 120134
2022-12-21 13.69 13.70 13.54 13.67 117212
2022-12-22 13.64 13.70 13.36 13.63 76224
2022-12-23 13.55 13.72 13.31 13.67 81571
2022-12-27 13.54 14.00 13.41 13.95 83393
2022-12-28 13.98 14.00 13.51 13.56 204134
2022-12-29 13.61 14.05 13.59 13.97 81224
2022-12-30 13.89 13.97 13.67 13.82 148351
2023-01-03 14.11 14.33 12.98 13.50 231743
2023-01-04 13.66 13.99 13.27 13.91 120015
2023-01-05 13.80 13.88 13.49 13.80 98242
2023-01-06 13.76 13.99 13.44 13.48 125112
2023-01-09 13.56 13.87 13.52 13.64 128385
2023-01-10 13.57 13.83 13.53 13.71 160397
2023-01-11 13.76 13.79 13.46 13.47 143452
2023-01-12 13.52 13.63 12.50 13.42 273336
2023-01-13 13.39 13.86 13.03 13.55 164324
2023-01-17 13.67 13.75 13.42 13.69 124315
2023-01-18 13.78 13.92 13.16 13.24 172745
2023-01-19 13.15 13.39 13.05 13.23 130250
2023-01-20 13.43 13.67 13.29 13.49 107207
2023-01-23 13.52 13.66 13.33 13.38 183477
2023-01-24 13.30 13.66 13.25 13.62 77159
2023-01-25 13.53 13.71 13.42 13.71 100653
2023-01-26 13.79 13.91 13.25 13.34 184519
2023-01-27 13.32 13.32 12.84 12.89 98898
2023-01-30 12.74 13.33 12.58 13.13 162196
2023-01-31 13.11 13.57 13.00 13.57 200936
2023-02-01 13.60 14.00 13.38 13.79 297872
2023-02-02 13.79 14.27 13.52 13.69 343392
2023-02-03 13.69 13.92 13.41 13.60 177682
2023-02-06 13.57 14.15 13.57 13.94 137212
2023-02-07 13.86 14.02 13.41 14.02 176347
2023-02-08 13.97 14.25 13.49 13.79 167792
2023-02-09 13.93 14.21 13.80 14.14 168452
2023-02-10 14.25 16.18 14.24 15.50 819322
2023-02-13 15.57 16.20 15.50 15.97 260120
2023-02-14 15.89 16.31 15.75 15.96 144840
2023-02-15 15.74 16.39 15.46 16.10 196577
2023-02-16 15.86 16.18 15.71 15.90 166421
2023-02-17 15.92 17.40 15.85 16.90 512899
2023-02-21 16.85 17.04 15.90 15.96 209011
2023-02-22 15.95 16.18 15.90 15.98 114637
2023-02-23 16.03 16.47 15.90 16.44 111228
2023-02-24 16.30 16.49 16.08 16.40 148448
2023-02-27 16.48 16.96 16.40 16.67 100441
2023-02-28 16.64 17.48 16.64 16.91 373392
2023-03-01 16.88 17.13 16.75 17.11 146113
2023-03-02 16.97 17.54 16.75 17.11 246010
2023-03-03 17.21 17.41 16.75 17.11 182594
2023-03-06 17.01 17.35 16.75 16.80 190578
2023-03-07 16.88 16.97 16.63 16.66 263176
2023-03-08 14.55 16.90 14.55 16.49 416413
2023-03-09 16.90 17.93 16.59 17.64 701482
2023-03-10 17.93 17.93 16.35 16.91 385776
2023-03-13 16.66 17.29 16.55 16.57 267749
2023-03-14 16.64 16.74 16.19 16.45 270103
2023-03-15 16.31 16.96 15.95 16.96 272300
2023-03-16 16.71 17.53 16.41 17.31 222062
2023-03-17 17.28 18.00 17.16 17.32 583750
2023-03-20 17.39 17.66 17.22 17.48 198655
2023-03-21 17.54 17.80 17.41 17.70 153728
2023-03-22 17.67 18.23 17.61 17.90 198777
2023-03-23 18.03 18.85 17.96 18.50 303273
2023-03-24 18.49 19.38 18.20 19.30 373683
2023-03-27 19.50 20.29 19.24 19.84 659013
2023-03-28 19.80 20.08 19.61 20.04 305758
2023-03-29 20.32 20.52 19.92 19.99 209531
2023-03-30 20.03 20.11 19.06 19.15 192015
2023-03-31 19.40 19.88 19.31 19.62 225829
2023-04-03 19.62 19.86 19.23 19.78 285795
2023-04-04 19.95 20.07 19.56 19.60 152250
2023-04-05 20.25 21.18 19.98 20.83 605826
2023-04-06 20.52 21.22 20.52 20.78 328249
2023-04-10 20.68 21.99 20.42 21.91 498802
2023-04-11 21.95 22.37 21.60 21.67 359544
2023-04-12 21.66 21.78 21.27 21.40 182431
2023-04-13 21.53 22.04 21.45 21.60 231860
2023-04-14 21.43 21.81 21.07 21.39 380608
2023-04-17 21.71 22.48 21.38 21.50 261450
2023-04-18 21.53 21.53 20.69 20.75 339397
2023-04-19 20.81 21.16 20.60 20.70 380199
2023-04-20 20.62 20.80 20.36 20.68 333467
2023-04-21 20.79 21.04 20.50 20.68 303342
2023-04-24 20.70 21.14 20.28 20.32 280575
2023-04-25 20.20 21.03 20.03 20.89 469904
2023-04-26 20.78 21.35 20.65 21.07 317917
2023-04-27 21.07 21.26 20.87 21.02 185772
2023-04-28 20.93 21.82 20.79 21.65 372230
2023-05-01 21.56 21.84 21.31 21.77 386918
2023-05-02 21.77 21.81 20.32 20.39 854407
2023-05-03 21.86 24.16 20.91 23.62 1851477
2023-05-04 24.00 24.33 22.50 22.93 625084
2023-05-05 23.37 23.60 22.59 22.64 772992
2023-05-08 22.64 23.35 22.43 23.26 631165
2023-05-09 23.30 24.48 23.17 24.35 1248238
2023-05-10 24.50 24.57 23.57 24.35 560273
2023-05-11 24.18 24.50 23.82 24.25 405176
2023-05-12 24.25 24.59 24.20 24.41 319925
2023-05-15 24.60 24.65 24.23 24.31 347703
2023-05-16 24.32 25.18 23.94 24.70 487988
2023-05-17 24.74 24.74 23.93 24.69 407203
2023-05-18 24.65 25.04 24.34 24.48 333092
2023-05-19 24.68 24.79 24.21 24.42 294356
2023-05-22 21.93 23.30 20.46 22.94 1459270
2023-05-23 22.86 24.62 22.67 24.56 1067072
2023-05-24 24.25 24.51 23.53 23.70 2753467
2023-05-25 23.89 26.44 23.73 25.97 1808347
2023-05-26 25.94 26.82 25.51 26.06 1011344
2023-05-30 26.19 26.59 25.94 26.19 701415
2023-05-31 26.19 26.88 25.98 26.68 1435496
2023-06-01 26.46 26.73 25.92 26.19 709465
2023-06-02 26.32 26.79 26.20 26.55 526041
2023-06-05 26.30 27.73 26.25 26.60 864489
2023-06-06 26.86 27.34 26.30 26.92 566729
2023-06-07 26.92 27.12 25.66 26.08 693334
2023-06-08 26.20 27.81 26.20 27.68 789088
2023-06-09 27.68 28.25 27.36 28.04 491813
2023-06-12 28.36 28.70 27.61 28.55 416111
2023-06-13 28.78 29.24 28.06 28.66 646714
2023-06-14 28.70 29.35 28.62 29.30 391094
2023-06-15 29.28 29.70 28.73 29.10 331300
2023-06-16 29.47 29.47 28.59 28.84 641816
2023-06-20 28.84 29.16 27.31 27.86 545543
2023-06-21 27.92 28.12 27.22 27.51 512735
2023-06-22 27.64 29.38 27.64 29.15 860621
2023-06-23 29.15 29.32 28.20 28.26 815992
2023-06-26 28.25 28.25 27.38 27.61 674267
2023-06-27 27.63 27.63 26.32 26.99 813883
2023-06-28 26.85 27.24 26.48 26.96 562555
2023-06-29 27.13 27.50 26.89 26.94 306003
2023-06-30 27.24 27.35 26.68 26.87 308303
2023-07-03 26.90 26.92 26.02 26.65 368328
2023-07-05 26.63 26.80 25.82 25.89 484915
2023-07-06 25.83 25.89 25.11 25.44 738153
2023-07-07 25.53 25.63 24.80 25.16 716361
2023-07-10 25.16 25.85 25.03 25.43 557602
2023-07-11 25.32 25.50 23.92 24.48 913481
2023-07-12 24.65 24.78 23.34 23.86 966621
2023-07-13 23.99 25.09 23.73 24.55 633201
2023-07-14 24.43 25.44 24.19 24.66 370216
2023-07-17 24.52 25.49 24.51 25.25 453394
2023-07-18 25.04 25.22 24.73 24.81 275207
2023-07-19 25.07 25.72 24.61 25.61 353611
2023-07-20 25.61 26.04 25.48 25.96 315673
2023-07-21 26.08 26.63 25.75 25.94 387111
2023-07-24 26.15 26.21 25.67 26.06 304205
2023-07-25 26.03 26.44 25.84 25.98 320046
2023-07-26 25.97 26.45 25.87 26.06 273899
2023-07-27 26.18 26.56 25.59 25.87 585920
2023-07-28 25.95 26.72 25.95 26.53 382072
2023-07-31 26.47 26.68 26.11 26.42 396278
2023-08-01 26.42 26.54 26.15 26.39 666751
2023-08-02 28.94 30.88 24.80 25.07 4027568
2023-08-03 24.41 25.17 23.32 24.49 1287496
2023-08-04 24.33 25.39 24.33 24.58 664986
2023-08-07 24.52 27.65 24.52 27.59 1661500
2023-08-08 27.59 27.72 26.44 26.65 670584
2023-08-09 26.98 26.98 26.20 26.47 516708
2023-08-10 26.76 27.94 26.76 27.30 993408
2023-08-11 27.30 27.44 26.27 26.50 503805
2023-08-14 26.66 27.65 26.36 27.63 559014
2023-08-15 27.57 27.88 26.98 27.33 408519
2023-08-16 27.33 27.47 26.57 26.66 405168
2023-08-17 26.58 27.19 26.28 26.31 297407
2023-08-18 25.85 27.78 25.65 27.42 625828
2023-08-21 27.44 27.49 25.95 26.66 491786
2023-08-22 26.83 27.29 26.62 27.06 289361
2023-08-23 27.21 28.20 27.08 28.05 573192
2023-08-24 28.16 28.51 27.09 27.19 400701
2023-08-25 27.20 27.38 26.90 27.15 229518
2023-08-28 27.44 28.20 27.32 27.58 429814
2023-08-29 27.53 28.45 27.40 28.24 271691
2023-08-30 28.35 29.00 28.00 28.67 377590
2023-08-31 28.67 28.73 28.01 28.29 547008
2023-09-01 28.45 28.64 26.98 27.13 564007
2023-09-05 27.40 28.13 26.86 28.05 433230
2023-09-06 27.99 28.56 27.76 28.37 276510
2023-09-07 28.29 28.82 27.45 28.55 324811
2023-09-08 28.46 28.71 28.32 28.54 307382
2023-09-11 31.10 31.10 31.10 31.10 200
2023-09-12 30.98 33.29 30.98 31.47 1490353
2023-09-13 31.46 33.06 31.41 31.83 902784
2023-09-14 31.90 32.12 28.41 28.78 1757397
2023-09-15 29.06 29.15 25.91 26.79 1750641
2023-09-18 26.79 26.89 25.68 26.49 566520
2023-09-19 26.20 27.27 25.54 27.09 940715
2023-09-20 27.09 27.63 26.46 27.04 545945
2023-09-21 26.75 26.75 25.28 25.50 866965
2023-09-22 25.03 26.54 24.64 26.11 497079
2023-09-25 25.77 26.05 24.96 25.27 476075
2023-09-26 24.91 25.46 24.56 25.30 419042
2023-09-27 25.30 26.00 25.03 25.94 419456
2023-09-28 25.87 26.74 25.64 26.59 436488
2023-09-29 26.77 26.88 25.89 26.04 420209
2023-10-02 26.17 27.53 26.17 27.26 588081
2023-10-03 27.08 27.62 26.04 26.58 463304
2023-10-04 26.72 27.35 26.44 27.28 385874
2023-10-05 27.30 27.51 26.38 26.42 441417
2023-10-06 26.04 26.93 25.90 26.68 581370
2023-10-09 26.48 27.18 26.25 27.14 358388
2023-10-10 27.11 27.83 27.10 27.43 396919
2023-10-11 27.76 27.94 26.58 26.99 288053
2023-10-12 27.11 27.21 25.25 25.42 426551
2023-10-13 25.42 26.29 25.37 26.28 644687
2023-10-16 26.28 27.44 25.81 26.91 895065
2023-10-17 26.28 26.54 23.88 25.64 1584365
2023-10-18 25.50 26.12 24.11 25.02 1205383
2023-10-19 24.96 25.34 24.47 24.76 580264
2023-10-20 24.84 24.88 24.02 24.51 348877
2023-10-23 24.18 25.11 23.94 24.87 462834
2023-10-24 25.27 26.18 25.18 26.10 523991
2023-10-25 26.08 26.08 24.98 25.08 393625
2023-10-26 24.94 25.21 23.81 23.91 537961
2023-10-27 24.15 24.69 24.01 24.36 542324
2023-10-30 24.42 24.80 23.02 23.37 1083771
2023-10-31 25.95 27.51 25.41 27.10 2716719
2023-11-01 27.74 28.62 27.00 28.04 1690541
2023-11-02 28.72 30.25 28.46 28.48 1527361
2023-11-03 28.99 29.29 27.72 28.93 1414896
2023-11-06 28.93 29.51 28.52 28.92 601631
2023-11-07 27.39 28.50 27.38 27.83 2078176
2023-11-08 28.05 28.23 27.48 28.16 1012979
2023-11-09 28.25 29.00 28.25 28.35 832795
2023-11-10 28.52 29.18 28.32 28.91 522959
2023-11-13 29.10 29.34 28.55 28.60 772313
2023-11-14 29.00 29.20 28.41 28.53 1001898
2023-11-15 28.86 29.66 28.36 29.48 918820
2023-11-16 29.49 29.68 29.18 29.25 526769
2023-11-17 29.20 29.49 28.77 29.10 565591
2023-11-20 29.15 29.67 28.97 29.13 411807
2023-11-21 29.07 29.46 28.44 28.50 555864
2023-11-22 28.80 29.40 28.80 29.03 301922
2023-11-24 28.99 29.69 28.99 29.33 216269
2023-11-27 29.26 31.43 29.26 30.04 2311562
2023-11-28 29.91 29.93 28.51 28.91 939906
2023-11-29 28.84 29.08 27.55 27.99 680824
2023-11-30 27.99 28.31 27.68 28.06 572706
2023-12-01 28.07 28.33 27.65 27.79 654635
2023-12-04 27.52 28.68 27.50 28.36 626127
2023-12-05 28.32 28.43 28.13 28.21 638158
2023-12-06 28.37 28.81 27.63 27.70 439815
2023-12-07 27.64 27.64 26.20 26.61 471105
2023-12-08 26.54 27.59 26.54 27.20 406747
2023-12-11 27.19 27.58 26.94 27.41 399867
2023-12-12 27.57 27.59 26.98 27.48 536521
2023-12-13 27.61 27.91 27.22 27.70 384699
2023-12-14 27.74 28.36 26.81 26.98 871304
2023-12-15 27.22 27.47 25.47 26.12 1090767
2023-12-18 26.27 27.29 26.17 26.56 563458
2023-12-19 26.34 26.68 26.03 26.66 763271
2023-12-20 26.67 26.82 25.96 25.99 578897
2023-12-21 26.27 26.58 25.76 26.51 390037
2023-12-22 26.57 26.88 26.16 26.20 404375
2023-12-26 26.12 26.61 26.08 26.35 193230
2023-12-27 26.45 26.90 26.04 26.16 404563
2023-12-28 26.16 26.21 25.56 25.59 339357
2023-12-29 25.64 25.96 25.53 25.65 365827
2024-01-02 25.42 26.19 25.25 26.18 409321
2024-01-03 26.19 26.19 25.01 25.21 539817
2024-01-04 25.27 25.56 24.93 24.97 321175
2024-01-05 24.78 25.02 24.43 24.64 1077304
2024-01-08 24.93 25.00 23.69 24.82 988719
2024-01-09 24.60 24.67 24.15 24.52 481807
2024-01-10 24.60 25.49 24.53 25.47 711613
2024-01-11 25.47 25.61 24.77 25.44 418809
2024-01-12 25.57 25.90 25.53 25.88 432506
2024-01-16 25.82 26.05 25.54 25.66 591774
2024-01-17 25.54 25.57 24.94 25.30 376017
2024-01-18 25.23 25.23 24.39 24.44 782077
2024-01-19 24.42 24.42 22.22 22.36 1601373
2024-01-22 21.50 21.76 20.66 21.00 2483695
2024-01-23 21.20 21.49 20.88 20.97 1905859
2024-01-24 21.00 21.42 20.80 20.88 2005533
2024-01-25 20.94 20.98 20.60 20.96 633645
2024-01-26 20.82 20.82 20.09 20.09 872997
2024-01-29 20.09 20.72 19.90 20.64 657795
2024-01-30 20.55 20.57 19.95 20.24 629831
2024-01-31 20.14 20.23 19.69 19.69 428658
2024-02-01 19.75 20.17 19.55 20.06 393700
2024-02-02 19.96 20.02 19.64 19.94 433801
2024-02-05 19.71 19.72 19.41 19.61 624765
2024-02-06 19.58 20.01 19.47 19.56 528896
2024-02-07 19.65 19.93 19.46 19.91 662981
2024-02-08 19.92 20.45 19.85 20.17 607232
2024-02-09 20.18 20.40 19.86 20.16 489243
2024-02-12 20.22 20.79 20.12 20.65 477879
2024-02-13 20.12 20.59 19.86 20.56 525592
2024-02-14 20.69 21.84 20.60 21.79 893437
2024-02-15 22.00 22.43 21.91 22.17 822434
2024-02-16 22.10 22.27 21.53 21.75 903256
2024-02-20 21.75 21.79 21.15 21.37 667765
2024-02-21 21.33 21.62 20.77 21.05 1418024
2024-02-22 21.15 21.45 20.91 21.20 611426
2024-02-23 20.78 21.49 20.64 21.45 582271
2024-02-26 21.46 22.22 21.19 22.03 1098442
2024-02-27 22.02 22.69 21.91 22.43 1246469
2024-02-28 25.95 27.27 25.00 25.77 1857442
2024-02-29 26.50 27.88 25.86 26.10 1515372
2024-03-01 25.94 26.37 25.58 26.15 860960
2024-03-04 26.17 26.94 26.11 26.18 676468
2024-03-05 26.00 26.35 25.38 25.55 548169
2024-03-06 25.98 25.98 25.03 25.29 588274
2024-03-07 25.52 25.97 24.55 24.82 492881
2024-03-08 24.89 25.21 24.60 25.07 425559
2024-03-11 24.96 25.25 24.71 24.89 394120
2024-03-12 25.00 25.19 24.66 25.09 426662
2024-03-13 24.99 25.65 24.90 25.55 414290
2024-03-14 25.19 25.34 24.93 25.25 407253
2024-03-15 25.14 25.31 24.83 25.08 1967596
2024-03-18 24.91 25.29 24.90 25.14 370300
2024-03-19 25.00 25.16 24.84 24.96 817281
2024-03-20 24.97 25.14 24.54 25.05 612178
2024-03-21 25.21 25.21 24.75 24.78 332432
2024-03-22 24.49 24.90 24.29 24.53 361775
2024-03-25 24.68 24.68 24.05 24.25 440072
2024-03-26 24.26 24.49 23.72 23.83 578970
2024-03-27 24.11 24.28 23.65 23.76 333208
2024-03-28 23.87 24.45 23.73 24.43 369152
2024-04-01 24.52 24.63 23.78 23.95 447518
2024-04-02 23.81 24.34 23.33 24.27 1231871
2024-04-03 24.05 25.04 24.00 24.97 741074
2024-04-04 25.00 25.75 24.74 25.69 694893
2024-04-05 25.62 26.39 25.62 26.23 513706
2024-04-08 26.29 26.37 25.17 25.41 821986
2024-04-09 25.42 25.53 24.98 25.51 384884
2024-04-10 25.12 25.62 24.98 25.24 424939
2024-04-11 25.38 25.60 25.07 25.21 422710
2024-04-12 25.26 25.27 24.65 25.02 531620
2024-04-15 25.09 25.21 24.01 24.02 511385
2024-04-16 24.01 24.38 23.72 23.93 653753
2024-04-17 24.00 24.01 23.35 23.42 333703
2024-04-18 23.40 23.72 23.18 23.26 287955
2024-04-19 23.14 23.43 23.01 23.38 312745
2024-04-22 23.50 23.53 23.00 23.08 279795
2024-04-23 23.12 23.69 23.05 23.61 423237
2024-04-24 23.74 24.46 23.60 24.19 355048
2024-04-25 23.98 24.19 23.54 24.11 319636
2024-04-26 24.08 24.98 24.08 24.75 312334
2024-04-29 24.82 25.44 24.82 25.09 548697
2024-04-30 24.90 24.98 23.40 24.24 1418074
2024-05-01 24.24 26.35 23.51 26.16 1758011
2024-05-02 26.57 27.37 26.02 26.46 1193107
2024-05-03 26.84 27.02 26.26 26.51 636314
2024-05-06 26.57 27.36 26.34 26.37 595679
2024-05-07 26.67 26.99 25.96 26.00 472893
2024-05-08 26.00 26.49 25.70 26.25 569189
2024-05-09 26.25 26.64 26.12 26.59 538908
2024-05-10 26.70 27.10 26.27 26.65 351856
2024-05-13 26.85 27.70 26.85 27.63 511775
2024-05-14 27.88 28.23 27.26 27.44 579882
2024-05-15 27.80 27.80 26.10 26.26 717057
2024-05-16 26.20 26.66 25.78 26.26 557010
2024-05-17 26.30 26.46 25.90 26.41 263403
2024-05-20 26.37 26.95 26.16 26.86 407302
2024-05-21 26.83 26.88 26.36 26.63 208172
2024-05-22 26.59 26.84 26.18 26.23 266431
2024-05-23 26.25 26.34 25.90 26.34 224869
2024-05-24 26.50 27.03 26.23 26.24 301094
2024-05-28 26.60 27.16 26.50 26.95 458993
2024-05-29 26.62 27.20 26.15 27.18 267038
2024-05-30 27.22 28.10 27.03 28.03 460415
2024-05-31 28.00 29.26 27.91 29.11 1349682
2024-06-03 28.44 29.22 28.07 28.73 808349
2024-06-04 28.54 28.65 27.86 28.11 570268
2024-06-05 28.15 28.75 27.90 28.56 663620
2024-06-06 28.63 28.74 27.97 28.13 466423
2024-06-07 28.00 28.41 27.60 28.25 371581
2024-06-10 27.95 27.96 26.94 27.65 679943
2024-06-11 27.53 28.93 27.26 28.89 600541
2024-06-12 29.30 31.06 29.04 30.84 1357127
2024-06-13 30.72 31.26 29.99 30.30 801963
2024-06-14 30.00 30.38 29.51 29.59 613180
2024-06-17 29.75 30.27 29.45 29.89 516068
2024-06-18 29.84 30.08 28.97 29.03 740616
2024-06-20 28.82 29.24 28.26 28.58 607270
2024-06-21 28.47 28.65 27.82 28.33 948527
2024-06-24 28.21 28.48 26.61 27.47 957633
2024-06-25 27.48 28.32 27.15 28.03 693490
2024-06-26 27.93 28.10 27.75 27.88 590790
2024-06-27 28.07 28.12 27.03 27.38 477711
2024-06-28 27.50 28.04 27.38 27.85 1432299
2024-07-01 28.06 28.44 27.60 27.87 643346
2024-07-02 27.84 28.03 27.12 28.01 635520
2024-07-03 28.22 28.26 27.60 27.85 182656
2024-07-05 27.80 28.29 27.43 28.27 395282
2024-07-08 28.44 28.97 28.22 28.52 491286
2024-07-09 28.53 28.89 28.03 28.25 476227
2024-07-10 28.53 30.33 28.32 30.14 904408
2024-07-11 30.40 31.01 30.34 30.42 619193
2024-07-12 29.19 29.43 27.64 27.66 1000559
2024-07-15 27.71 27.88 26.68 27.50 941619
2024-07-16 27.77 28.12 26.99 27.59 705028
2024-07-17 27.42 27.60 26.49 26.49 534613
2024-07-18 26.57 26.83 25.79 25.93 480202
2024-07-19 26.06 26.64 25.75 26.24 473180
2024-07-22 26.34 26.39 25.54 25.75 657849
2024-07-23 25.82 26.07 25.50 25.88 610323
2024-07-24 25.78 26.02 24.58 24.59 579312
2024-07-25 24.63 24.96 23.93 23.98 713410
2024-07-26 24.39 24.72 23.93 24.30 548856
2024-07-29 24.25 24.38 23.56 23.68 518384
2024-07-30 23.57 24.76 23.57 24.63 1253209
2024-07-31 26.00 26.71 25.19 25.84 2042732
2024-08-01 25.45 26.80 25.31 26.55 1263457
2024-08-02 25.79 27.56 25.50 27.35 724541
2024-08-05 26.09 27.32 25.50 26.31 717062
2024-08-06 26.17 27.00 25.74 25.93 630666
2024-08-07 25.92 26.37 24.61 25.33 615740
2024-08-08 25.33 25.88 24.94 25.55 304152
2024-08-09 25.49 25.70 24.89 25.60 310958
2024-08-12 25.52 26.15 25.36 25.85 402740
2024-08-13 25.96 26.18 25.20 25.63 308265
2024-08-14 25.66 25.84 25.28 25.77 454788
2024-08-15 25.86 26.25 25.41 25.66 292931
2024-08-16 25.63 25.78 25.15 25.44 284985
2024-08-19 25.40 25.68 25.25 25.52 403979
2024-08-20 25.63 25.75 24.95 25.00 326223
2024-08-21 25.19 25.44 25.00 25.35 217133
2024-08-22 25.29 25.40 24.85 24.88 240722
2024-08-23 24.97 25.41 24.63 24.89 246259
2024-08-26 25.06 25.49 24.82 25.45 262393
2024-08-27 25.50 25.69 25.17 25.67 192753
2024-08-28 25.67 25.67 24.87 25.16 306640
2024-08-29 25.35 25.52 24.91 25.27 272114
2024-08-30 25.37 26.20 25.15 26.12 399245
2024-09-03 25.72 26.00 24.82 24.88 484672
2024-09-04 24.71 25.22 24.09 24.39 987490
2024-09-05 24.41 25.11 24.37 24.48 337338
2024-09-06 24.52 25.14 24.50 25.11 856754
2024-09-09 25.06 26.44 24.85 26.01 989330
2024-09-10 26.11 26.60 25.86 26.40 545893
2024-09-11 26.40 26.46 25.23 26.27 510820
2024-09-12 26.20 26.91 25.87 26.85 413472
2024-09-13 26.99 27.55 26.80 27.40 376707
2024-09-16 27.50 27.66 27.13 27.47 457756
2024-09-17 27.71 28.54 27.61 27.74 660432
2024-09-18 27.78 28.96 27.19 28.44 608065
2024-09-19 28.81 29.06 27.41 28.83 606162
2024-09-20 28.79 29.31 28.33 28.49 1159596
2024-09-23 28.51 29.44 28.40 28.88 283712
2024-09-24 28.82 29.52 28.56 29.52 263836
2024-09-25 29.50 29.50 27.75 28.84 628749
2024-09-26 29.12 29.27 28.66 29.13 306861
2024-09-27 29.40 29.73 29.20 29.49 340906
2024-09-30 29.66 30.09 28.22 28.31 641713
2024-10-01 28.43 28.58 27.81 28.13 307457
2024-10-02 28.09 28.54 27.87 28.31 323803
2024-10-03 27.90 28.46 27.82 28.14 468121
2024-10-04 28.31 28.82 28.07 28.54 289445
2024-10-07 28.57 28.57 27.44 27.78 394841
2024-10-08 27.77 28.07 27.18 28.02 418767
2024-10-09 28.04 28.64 27.87 28.22 273674
2024-10-10 28.21 28.47 27.90 28.26 206897
2024-10-11 28.32 28.64 28.17 28.25 286267
2024-10-14 28.32 28.88 28.08 28.79 206637
2024-10-15 28.74 29.46 28.67 29.40 480119
2024-10-16 29.51 30.01 29.18 29.44 427080
2024-10-17 29.63 29.71 28.75 28.98 198010
2024-10-18 29.13 29.15 28.71 28.84 191409
2024-10-21 28.76 29.89 28.70 29.88 348302
2024-10-22 29.78 30.08 29.61 29.86 198394
2024-10-23 29.77 29.79 28.85 29.14 194538
2024-10-24 29.20 29.47 28.77 29.30 231512
2024-10-25 29.34 29.74 29.06 29.43 192075
2024-10-28 29.75 30.15 29.00 29.60 437349
2024-10-29 29.46 30.81 29.34 30.78 697403
2024-10-30 31.00 31.54 29.28 29.56 1747895
2024-10-31 29.91 30.35 29.14 29.61 911307
2024-11-01 29.76 32.98 29.29 31.97 1211184
2024-11-04 31.98 35.78 31.98 34.61 1741848
2024-11-05 34.86 35.99 34.75 35.27 687905
2024-11-06 35.31 36.17 34.30 35.44 849321
2024-11-07 35.37 35.80 34.66 35.56 566163
2024-11-08 35.49 36.41 35.32 35.61 652493
2024-11-11 36.00 36.10 34.52 35.26 494807
2024-11-12 35.18 35.59 34.56 35.16 497807
2024-11-13 34.97 35.16 34.04 34.06 521029
2024-11-14 34.09 34.53 33.68 33.85 296825
2024-11-15 33.91 34.41 33.49 34.02 270830
2024-11-18 33.97 35.23 33.81 35.06 341622
2024-11-19 34.70 35.51 34.70 35.48 425496
2024-11-20 35.54 36.84 35.09 36.80 952220
2024-11-21 36.90 37.05 36.21 36.63 411907
2024-11-22 36.60 37.00 36.01 36.12 344260
2024-11-25 36.58 36.58 35.29 36.34 349089
2024-11-26 36.11 36.11 35.33 35.91 249203
2024-11-27 35.85 36.21 35.50 35.62 265550
2024-11-29 35.62 36.12 35.53 35.54 162271
2024-12-02 35.67 36.45 34.89 35.39 314481
2024-12-03 35.02 35.93 34.48 35.75 414308
2024-12-04 35.30 37.20 35.30 36.62 634507
2024-12-05 36.67 36.83 35.88 36.04 365841
2024-12-06 36.28 36.41 35.56 36.31 322427
2024-12-09 36.20 36.78 35.39 36.28 281887
2024-12-10 36.60 36.90 35.82 36.35 312885
2024-12-11 36.34 37.39 36.25 37.02 505952
2024-12-12 36.84 37.88 36.42 36.67 394306
2024-12-13 36.55 37.13 36.00 36.72 306402
2024-12-16 36.56 37.57 36.48 36.80 375383
2024-12-17 36.47 36.80 36.01 36.19 356251
2024-12-18 36.01 36.63 35.25 35.68 468059
2024-12-19 35.99 36.38 34.77 35.64 585777
2024-12-20 35.29 36.38 35.22 35.86 690186
2024-12-23 36.27 36.65 35.47 36.05 791295
2024-12-24 36.31 36.44 35.81 35.97 169932
2024-12-26 35.94 36.41 35.84 36.34 158765
2024-12-27 36.09 36.47 35.65 36.34 215628
2024-12-30 36.19 37.05 35.74 36.37 318121
2024-12-31 36.41 37.16 36.27 36.91 303456
2025-01-02 37.05 37.60 34.81 35.14 761800
2025-01-03 35.35 35.50 34.37 34.46 599776
2025-01-06 34.25 34.89 34.01 34.21 688333
2025-01-07 34.45 34.79 33.66 34.01 438655
2025-01-08 33.82 34.37 33.69 33.98 605736
2025-01-10 33.42 33.90 33.02 33.58 486081
2025-01-13 33.50 34.43 32.50 34.13 571298
2025-01-14 34.40 34.88 33.66 34.10 321045
2025-01-15 34.56 35.28 34.25 35.22 310493
2025-01-16 35.26 35.90 34.70 34.70 323031
2025-01-17 35.07 35.07 34.46 34.60 230650
2025-01-21 34.78 37.33 34.78 37.31 483626
2025-01-22 37.42 37.80 36.89 37.32 348012
2025-01-23 37.07 37.45 35.87 37.09 503144
2025-01-24 37.10 38.91 36.68 38.65 571704
2025-01-27 37.35 38.55 37.20 37.92 909014
2025-01-28 37.92 38.80 37.26 38.13 556054
2025-01-29 38.19 38.41 37.69 37.82 463225
2025-01-30 38.18 38.46 37.36 38.08 590365
2025-01-31 38.16 38.49 37.34 37.44 774859
2025-02-03 36.90 37.59 36.61 37.02 379614
2025-02-04 37.03 38.36 36.81 37.40 753781
2025-02-05 37.42 37.59 36.34 37.08 550042
2025-02-06 37.36 38.32 37.04 37.32 468145
2025-02-07 37.39 38.24 37.21 37.54 378967
2025-02-10 37.91 39.74 37.90 39.38 1058562
2025-02-11 39.34 39.97 38.31 39.42 814247
2025-02-12 39.08 40.14 38.84 39.78 504897
2025-02-13 39.80 40.32 39.12 40.30 453716
2025-02-14 40.25 40.30 39.60 39.97 276967
2025-02-18 39.89 39.89 38.68 39.11 545691
2025-02-19 39.11 40.05 38.75 39.69 822109
2025-02-20 39.38 39.75 36.40 37.50 1006569
2025-02-21 37.92 38.37 37.32 37.58 718516
2025-02-24 37.48 38.15 36.72 37.75 653449
2025-02-25 37.90 38.84 37.34 38.16 696004
2025-02-26 33.22 35.06 31.68 33.70 2806910
2025-02-27 33.34 33.48 32.06 32.21 1150696
2025-02-28 32.30 33.02 31.81 32.44 691577
2025-03-03 32.56 33.15 31.90 32.78 663194
2025-03-04 32.49 33.77 32.49 33.36 843561
2025-03-05 33.35 33.42 32.58 33.06 595716
2025-03-06 32.75 32.83 31.98 32.16 345673
2025-03-07 32.05 34.10 31.89 33.86 676292
2025-03-10 33.45 35.21 33.27 34.40 994284
2025-03-11 34.56 35.65 34.23 35.33 672209
2025-03-12 35.77 35.98 34.70 34.91 708540
2025-03-13 34.88 34.98 34.04 34.54 447103
2025-03-14 34.75 35.09 34.22 34.68 383055
2025-03-17 34.78 35.47 34.60 35.26 376142
2025-03-18 35.20 35.47 34.54 34.62 327902
2025-03-19 34.44 35.23 33.99 35.15 454943
2025-03-20 35.00 35.76 34.86 35.57 408653
2025-03-21 35.45 35.80 35.28 35.51 697154
2025-03-24 35.97 36.42 35.37 36.26 359491
2025-03-25 36.29 36.50 35.44 35.45 516127
2025-03-26 35.36 35.54 30.60 31.55 2933937
2025-03-27 31.25 31.58 29.70 29.93 1094284
2025-03-28 30.01 30.25 29.67 29.85 522165
2025-03-31 29.50 31.20 29.39 30.65 1019225
2025-04-01 30.63 31.17 29.95 30.03 1674227
2025-04-02 29.98 30.96 29.73 30.17 727652
2025-04-03 29.02 29.33 26.78 27.00 1648927
2025-04-04 26.33 28.30 25.79 27.94 1665473
2025-04-07 26.71 29.46 26.42 28.86 1366876
2025-04-08 29.41 29.65 27.55 27.89 893752
2025-04-09 27.44 31.46 27.43 31.28 1030951
2025-04-10 30.92 31.51 29.86 30.63 687307
2025-04-11 30.41 31.00 29.74 30.91 589477
2025-04-14 31.40 31.95 30.76 31.38 539832
2025-04-15 31.22 31.89 31.08 31.38 586979
2025-04-16 31.14 31.38 30.50 30.89 558342
2025-04-17 30.99 31.76 30.97 31.69 517533
2025-04-21 31.62 31.62 30.27 30.82 584986
2025-04-22 31.09 31.86 30.78 31.29 530100
2025-04-23 32.10 32.23 30.21 31.20 673129
2025-04-24 31.18 31.57 30.52 30.73 551131
2025-04-25 30.64 30.89 29.74 30.82 524084
2025-04-28 31.04 31.49 29.75 30.12 845410
2025-04-29 30.01 31.68 29.82 31.55 1175505
2025-04-30 31.10 34.24 31.10 33.05 1871390
2025-05-01 33.03 34.06 32.09 33.47 830808
2025-05-02 33.80 34.66 33.73 34.21 709457
2025-05-05 34.40 35.39 33.99 34.81 742386
2025-05-06 34.72 35.22 34.35 35.00 599381
2025-05-07 35.14 35.70 34.51 35.50 722940
2025-05-08 35.68 35.68 34.61 35.01 618801
2025-05-09 32.32 34.00 30.54 33.31 1838256
2025-05-12 33.95 34.17 32.31 32.71 925752
2025-05-13 32.65 33.61 32.28 33.15 1690491
2025-05-14 33.01 34.29 32.44 33.99 1424159
2025-05-15 34.19 34.65 33.66 34.61 543874
2025-05-16 34.69 36.41 34.43 35.62 1786020
2025-05-19 35.28 36.13 35.18 36.12 464716
2025-05-20 36.04 37.55 35.78 37.18 873155
2025-05-21 37.09 37.35 36.59 36.84 686600
2025-05-22 37.00 37.00 36.14 36.28 405491
2025-05-23 35.94 36.45 35.64 36.20 466750
2025-05-27 36.59 36.96 36.09 36.59 386875
2025-05-28 36.50 36.67 35.34 35.47 343827
2025-05-29 35.92 36.11 35.54 35.61 404434
2025-05-30 35.69 35.83 35.24 35.59 400319
2025-06-02 35.43 35.43 34.27 35.02 605615
2025-06-03 35.04 35.21 34.38 35.00 459314
2025-06-04 35.12 35.18 34.48 34.61 390291
2025-06-05 34.44 34.56 34.09 34.10 413630
2025-06-06 34.52 35.28 33.94 34.25 348770
2025-06-09 34.48 34.48 33.65 33.82 470647
2025-06-10 33.93 34.19 33.22 33.26 482266
2025-06-11 33.53 33.75 33.02 33.19 428607
2025-06-12 33.22 33.80 32.78 33.78 516571
2025-06-13 33.23 33.58 32.96 33.06 352217
2025-06-16 33.47 34.33 33.32 33.37 392754
2025-06-17 33.05 34.63 32.90 34.59 694524
2025-06-18 34.57 36.04 34.26 35.70 816117
2025-06-20 35.96 36.17 35.11 35.12 528572
2025-06-23 35.09 36.30 34.89 36.00 616717
2025-06-24 36.23 36.83 35.97 36.39 680388
2025-06-25 36.33 36.54 35.29 35.68 702660
2025-06-26 35.89 36.52 35.48 35.66 599695
2025-06-27 35.92 36.05 35.23 35.24 1049176
2025-06-30 35.42 36.61 35.13 36.10 957062
2025-07-01 36.09 37.94 36.02 36.81 1729204
2025-07-02 36.67 37.50 36.43 37.19 642053
2025-07-03 37.46 37.76 36.27 37.56 260334
2025-07-07 37.53 38.42 37.35 38.39 840756
2025-07-08 38.36 38.55 36.87 37.56 806252
2025-07-09 37.52 37.67 36.58 36.76 491404
2025-07-10 36.90 37.26 36.51 37.19 417230
2025-07-11 37.16 37.16 36.23 37.06 398610
2025-07-14 37.22 38.02 35.71 37.89 622343
2025-07-15 37.83 38.11 37.57 38.03 543541
2025-07-16 38.10 38.20 37.20 38.10 631543
2025-07-17 38.42 39.50 38.11 39.28 643996
2025-07-18 39.40 39.45 38.89 39.16 321284
2025-07-21 39.07 39.37 38.55 39.03 472800
2025-07-22 39.32 39.43 38.55 39.10 735559
2025-07-23 39.07 39.65 38.15 38.22 1005391
2025-07-24 38.24 38.27 37.35 37.77 686392
2025-07-25 38.02 38.25 37.65 37.92 506754
2025-07-28 37.96 38.07 37.07 37.28 761790
2025-07-29 37.71 37.91 36.37 36.77 943088
2025-07-30 37.43 38.09 35.60 36.78 1781720
2025-07-31 36.34 37.65 35.06 35.26 1224785
2025-08-01 35.00 35.36 34.54 34.76 913716
2025-08-04 34.77 34.77 33.19 33.85 1077407
2025-08-05 33.96 34.14 31.89 32.30 1102135
2025-08-06 32.31 32.52 31.79 32.43 885877
2025-08-07 32.73 33.02 32.23 32.89 456493
2025-08-08 32.89 33.30 32.39 32.44 370420

Explore More About COCO

Coins representing dividend payouts and trends

COCO Dividend History

Discover The Vita Coco'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

COCO Stock Split History

Discover The Vita Coco'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

COCO Historical Prices

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