COLD Historical Prices

Summary

Key Stock Metrics

20.41

(January 15, 2025)

52-Week Low

30.45

(August 2, 2024)

52-Week High

41.29

(August 6, 2020)

All-Time High

21.28

(March 11, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-01-19 17.50 18.00 17.05 17.77 18176864
2018-01-22 17.89 18.00 17.56 17.79 2261607
2018-01-23 17.95 17.95 17.41 17.64 2391222
2018-01-24 17.83 17.83 17.54 17.63 1419912
2018-01-25 17.60 18.05 17.31 17.75 3198721
2018-01-26 17.81 17.89 17.65 17.75 562137
2018-01-29 17.61 17.99 17.58 17.95 947282
2018-01-30 17.92 17.97 17.59 17.91 925572
2018-01-31 17.91 18.35 17.83 18.28 1161053
2018-02-01 18.27 18.41 18.12 18.27 974290
2018-02-02 18.23 18.29 17.85 18.18 1226100
2018-02-05 18.12 18.29 17.80 17.94 613399
2018-02-06 17.84 17.99 17.25 17.80 1929547
2018-02-07 17.74 18.10 17.65 18.02 510485
2018-02-08 17.94 18.02 17.66 17.68 484646
2018-02-09 17.71 17.95 16.13 17.79 1018721
2018-02-12 17.57 17.93 17.35 17.53 559501
2018-02-13 17.65 18.09 17.61 17.96 334453
2018-02-14 17.94 18.01 17.70 17.98 391907
2018-02-15 18.00 18.08 17.89 17.92 393871
2018-02-16 17.93 18.07 17.83 17.98 341835
2018-02-20 18.00 18.03 17.90 17.97 390905
2018-02-21 18.00 18.02 17.78 17.90 641436
2018-02-22 17.85 17.95 17.66 17.85 564371
2018-02-23 17.81 18.25 17.80 18.22 747653
2018-02-26 18.27 18.37 18.08 18.09 330938
2018-02-27 18.17 18.25 17.92 18.00 718560
2018-02-28 18.00 18.06 17.90 18.00 720195
2018-03-01 18.00 18.26 17.86 17.91 733110
2018-03-02 17.82 18.10 17.18 17.90 563570
2018-03-05 17.91 17.95 17.70 17.76 377443
2018-03-06 17.80 18.15 17.75 17.77 266683
2018-03-07 17.78 17.93 17.72 17.74 257738
2018-03-08 17.88 18.00 17.78 17.86 249637
2018-03-09 17.95 18.05 17.81 17.97 471518
2018-03-12 18.33 18.34 17.93 18.13 364896
2018-03-13 18.05 18.21 17.75 17.91 256095
2018-03-14 17.90 18.06 17.77 17.94 456339
2018-03-15 17.98 18.42 17.98 18.33 493288
2018-03-16 18.32 18.67 18.11 18.67 7694484
2018-03-19 18.67 18.79 18.48 18.70 740787
2018-03-20 18.78 18.78 18.46 18.72 451220
2018-03-21 18.60 19.13 18.55 18.88 970646
2018-03-22 18.76 18.95 18.73 18.85 368302
2018-03-23 18.83 18.95 18.57 18.66 563716
2018-03-26 18.84 18.90 18.52 18.65 885881
2018-03-27 18.75 18.80 18.45 18.33 259217
2018-03-28 18.38 18.70 18.30 18.63 759339
2018-03-29 18.55 19.28 18.55 19.08 725967
2018-04-02 19.00 19.22 18.57 18.58 529173
2018-04-03 18.79 18.79 18.53 18.65 569797
2018-04-04 18.50 18.97 18.44 18.82 552874
2018-04-05 18.80 18.88 18.65 18.84 555232
2018-04-06 18.76 18.94 18.69 18.83 195523
2018-04-09 18.97 19.26 18.71 19.06 651013
2018-04-10 19.19 19.21 19.01 19.10 529176
2018-04-11 19.06 19.56 19.00 19.46 716295
2018-04-12 19.54 19.63 19.29 19.29 578660
2018-04-13 19.40 19.40 19.02 19.02 301580
2018-04-16 19.06 19.37 18.91 19.36 252197
2018-04-17 19.37 19.66 19.36 19.48 298379
2018-04-18 19.53 19.83 19.24 19.72 266413
2018-04-19 19.61 19.77 19.51 19.72 441224
2018-04-20 19.73 20.07 19.72 19.85 469149
2018-04-23 19.86 20.11 19.85 19.98 566613
2018-04-24 20.05 20.11 19.94 20.08 575206
2018-04-25 20.17 20.26 19.97 20.20 191022
2018-04-26 20.35 20.50 20.23 20.33 256204
2018-04-27 20.34 21.05 20.34 20.82 350431
2018-04-30 20.82 21.13 20.53 20.61 580232
2018-05-01 20.60 20.64 20.30 20.61 706957
2018-05-02 20.55 20.92 20.50 20.51 732444
2018-05-03 20.51 20.79 20.32 20.72 222080
2018-05-04 20.72 20.92 20.64 20.74 317955
2018-05-07 20.87 21.04 20.64 20.99 197307
2018-05-08 20.92 21.16 20.69 21.14 381306
2018-05-09 21.20 21.53 21.04 21.49 351721
2018-05-10 21.72 22.06 21.35 21.43 805443
2018-05-11 23.19 23.54 21.72 22.30 2001702
2018-05-14 22.30 22.39 21.23 21.42 622583
2018-05-15 21.39 21.74 20.75 21.03 1317492
2018-05-16 21.07 21.49 20.90 21.41 933761
2018-05-17 21.44 22.07 21.11 21.85 1641975
2018-05-18 21.95 22.03 21.70 21.85 525998
2018-05-21 21.85 22.10 21.77 21.89 467782
2018-05-22 21.75 22.01 21.25 21.42 739658
2018-05-23 21.52 21.99 21.28 21.64 876712
2018-05-24 21.71 21.80 21.45 21.68 312716
2018-05-25 21.75 21.83 21.43 21.61 283740
2018-05-29 21.50 21.68 21.35 21.43 771908
2018-05-30 21.51 21.82 21.45 21.76 434882
2018-05-31 21.78 21.78 20.45 20.60 3858791
2018-06-01 21.00 21.62 20.77 21.35 1360813
2018-06-04 21.30 22.14 21.26 22.00 1872188
2018-06-05 21.94 22.03 21.34 21.52 1049013
2018-06-06 21.53 21.80 21.24 21.70 756480
2018-06-07 21.72 21.86 21.66 21.74 1104208
2018-06-08 21.76 21.87 21.61 21.70 817642
2018-06-11 21.75 21.75 21.39 21.62 408978
2018-06-12 21.63 21.94 21.56 21.70 1035444
2018-06-13 21.87 21.91 21.58 21.70 1448451
2018-06-14 21.83 21.94 21.67 21.67 701156
2018-06-15 21.65 21.71 21.24 21.50 2579872
2018-06-18 21.39 21.83 21.39 21.72 961934
2018-06-19 21.65 22.05 21.45 21.75 1260120
2018-06-20 21.95 22.16 21.82 22.12 875071
2018-06-21 22.12 22.32 21.90 22.25 604468
2018-06-22 22.24 22.45 22.06 22.26 1436055
2018-06-25 22.26 22.56 22.10 22.54 339012
2018-06-26 22.59 22.78 22.38 22.66 399504
2018-06-27 22.64 22.64 22.01 21.93 430388
2018-06-28 22.00 22.32 21.86 22.25 264797
2018-06-29 22.44 22.44 21.87 22.02 564636
2018-07-02 21.92 22.03 21.75 21.87 285176
2018-07-03 21.90 22.06 21.84 22.04 287396
2018-07-05 22.11 22.35 21.92 22.21 714003
2018-07-06 22.23 22.43 22.19 22.30 578457
2018-07-09 22.30 22.43 21.39 21.50 1816789
2018-07-10 21.52 21.92 21.43 21.62 876300
2018-07-11 21.53 21.67 21.44 21.44 410643
2018-07-12 21.61 21.71 21.38 21.54 437004
2018-07-13 21.50 21.78 21.50 21.72 399232
2018-07-16 21.79 21.90 21.50 21.64 400236
2018-07-17 21.59 21.72 21.25 21.29 760669
2018-07-18 21.26 21.56 21.11 21.25 694089
2018-07-19 21.25 21.46 21.15 21.44 959258
2018-07-20 21.34 21.47 21.17 21.36 481120
2018-07-23 21.42 21.42 21.06 21.29 777705
2018-07-24 21.29 21.64 21.16 21.50 468531
2018-07-25 21.39 21.66 21.30 21.62 1112891
2018-07-26 21.66 21.83 21.56 21.59 566431
2018-07-27 21.59 21.61 21.17 21.24 517014
2018-07-30 21.34 21.55 21.12 21.32 632136
2018-07-31 21.40 21.72 21.28 21.51 896228
2018-08-01 21.48 21.55 21.28 21.41 403839
2018-08-02 21.37 21.59 21.25 21.54 426422
2018-08-03 21.61 21.69 21.51 21.68 401082
2018-08-06 21.74 21.84 21.55 21.67 296881
2018-08-07 21.60 21.65 21.27 21.49 410509
2018-08-08 21.47 21.50 21.30 21.37 753788
2018-08-09 21.39 21.55 21.25 21.50 403739
2018-08-10 23.04 23.32 21.45 23.14 1753577
2018-08-13 23.29 23.50 22.76 22.98 623713
2018-08-14 22.90 23.51 22.71 23.12 822492
2018-08-15 23.14 23.31 22.89 23.12 414891
2018-08-16 23.20 23.60 22.92 23.53 551446
2018-08-17 23.61 24.16 23.40 23.87 522104
2018-08-20 24.04 24.12 23.79 23.99 369959
2018-08-21 24.07 24.39 23.78 24.10 499664
2018-08-22 24.10 24.29 23.67 23.77 325159
2018-08-23 23.77 23.87 23.57 23.85 369043
2018-08-24 23.90 24.06 23.81 24.05 432541
2018-08-27 24.18 24.32 23.94 24.20 453127
2018-08-28 24.23 24.43 24.03 24.37 546328
2018-08-29 24.45 24.69 24.34 24.64 425389
2018-08-30 24.61 24.90 24.37 24.52 514169
2018-08-31 24.46 24.95 24.23 24.90 541280
2018-09-04 24.85 25.15 24.75 24.88 787246
2018-09-05 24.83 25.01 24.67 24.88 369770
2018-09-06 24.88 24.93 24.65 24.73 327053
2018-09-07 24.70 24.94 24.54 24.68 468690
2018-09-10 24.81 24.91 24.61 24.76 604306
2018-09-11 24.74 24.93 24.70 24.82 506662
2018-09-12 23.97 24.70 23.87 24.64 1462553
2018-09-13 24.78 25.38 24.73 25.18 1459069
2018-09-14 25.00 25.20 24.87 24.91 13019358
2018-09-17 24.78 25.94 24.78 25.69 3490730
2018-09-18 25.84 25.93 25.27 25.59 3111100
2018-09-19 25.69 26.08 25.27 25.27 1807305
2018-09-20 25.25 25.46 25.11 25.27 1081280
2018-09-21 25.32 25.44 25.11 25.38 5927467
2018-09-24 25.40 25.48 25.18 25.25 1151856
2018-09-25 25.30 25.49 25.04 25.19 1144337
2018-09-26 25.17 25.40 24.90 24.79 946325
2018-09-27 24.90 25.09 24.62 24.84 688486
2018-09-28 24.84 25.02 24.75 25.02 1041664
2018-10-01 25.11 25.20 24.88 24.93 615190
2018-10-02 24.92 25.26 24.83 25.02 643522
2018-10-03 24.52 25.27 24.52 25.02 963962
2018-10-04 24.80 25.19 24.61 24.62 968028
2018-10-05 24.66 24.95 24.47 24.88 538711
2018-10-08 24.88 25.18 24.85 25.12 524933
2018-10-09 24.65 25.41 24.58 25.22 578597
2018-10-10 24.44 25.54 24.44 24.77 837553
2018-10-11 24.76 24.94 24.15 24.30 676597
2018-10-12 24.05 24.57 23.60 24.13 717291
2018-10-15 23.67 24.38 23.28 24.26 428336
2018-10-16 24.30 24.62 24.24 24.54 688327
2018-10-17 24.52 24.66 24.39 24.55 903215
2018-10-18 24.46 24.52 24.19 24.19 532211
2018-10-19 24.19 24.66 24.19 24.43 696796
2018-10-22 24.51 24.82 24.45 24.50 480947
2018-10-23 24.43 24.50 24.07 24.36 652807
2018-10-24 24.41 24.85 24.38 24.49 777533
2018-10-25 24.57 25.03 24.53 24.75 570818
2018-10-26 24.74 24.86 24.29 24.71 583877
2018-10-29 24.74 25.13 24.69 24.82 462211
2018-10-30 24.88 25.43 24.62 24.78 1185972
2018-10-31 24.88 24.98 24.50 24.75 712674
2018-11-01 24.79 24.97 24.67 24.77 616982
2018-11-02 24.85 24.97 24.37 24.44 1036697
2018-11-05 24.48 24.97 24.47 24.84 499542
2018-11-06 24.81 24.98 24.71 24.75 467719
2018-11-07 24.74 25.21 24.70 24.94 1246161
2018-11-08 24.90 25.07 24.62 24.90 696171
2018-11-09 24.88 26.46 24.45 26.36 1930620
2018-11-12 26.35 26.79 26.11 26.16 1121979
2018-11-13 26.30 26.43 25.70 25.97 1491895
2018-11-14 26.00 26.97 25.98 26.53 2191245
2018-11-15 26.40 26.47 25.69 26.30 1030504
2018-11-16 26.26 26.68 26.09 26.68 1241406
2018-11-19 26.74 26.91 26.27 26.40 701348
2018-11-20 26.30 26.36 25.88 26.12 849066
2018-11-21 26.30 26.82 26.23 26.71 1306048
2018-11-23 26.73 27.21 26.49 26.95 715053
2018-11-26 27.03 27.03 26.26 26.31 893996
2018-11-27 26.28 26.75 26.25 26.50 1894624
2018-11-28 26.53 26.97 26.50 26.74 2348366
2018-11-29 26.63 27.00 26.63 26.96 1510570
2018-11-30 26.82 27.15 26.63 26.80 6432064
2018-12-03 26.94 26.97 26.57 26.93 808955
2018-12-04 26.95 27.28 26.90 26.96 1407039
2018-12-06 26.82 27.73 26.75 27.70 1225345
2018-12-07 27.73 28.01 27.51 27.86 948894
2018-12-10 27.60 27.92 27.45 27.78 899985
2018-12-11 27.92 28.04 27.33 27.58 593394
2018-12-12 27.74 27.80 27.20 27.25 482337
2018-12-13 27.25 27.66 27.20 27.60 14099022
2018-12-14 27.49 27.75 27.00 27.10 1287823
2018-12-17 27.25 27.45 26.34 26.35 1188258
2018-12-18 26.55 26.75 26.38 26.66 918637
2018-12-19 26.70 26.77 26.11 26.23 804686
2018-12-20 26.19 26.24 25.70 26.20 883410
2018-12-21 26.15 26.96 25.43 25.45 1570587
2018-12-24 25.39 25.42 24.27 24.27 372985
2018-12-26 24.29 25.27 24.29 25.24 1450744
2018-12-27 25.16 25.21 24.37 25.01 1255980
2018-12-28 25.18 25.32 24.84 25.16 584006
2018-12-31 25.25 25.58 24.86 25.54 815482
2019-01-02 25.28 25.28 24.52 24.92 1080298
2019-01-03 24.89 25.32 24.57 25.08 718080
2019-01-04 25.30 25.81 25.22 25.45 1312296
2019-01-07 25.54 26.05 25.44 25.67 939130
2019-01-08 25.92 26.55 25.64 26.43 846070
2019-01-09 26.49 26.49 26.03 26.37 705563
2019-01-10 26.42 27.14 26.27 27.12 800232
2019-01-11 27.17 27.51 27.01 27.45 771490
2019-01-14 27.43 27.61 27.19 27.46 1467941
2019-01-15 27.54 27.83 27.40 27.75 1250196
2019-01-16 27.89 28.01 27.56 27.76 1522627
2019-01-17 27.68 28.08 27.68 28.08 842044
2019-01-18 28.18 28.31 28.00 28.26 633554
2019-01-22 28.15 28.42 27.95 28.31 1055948
2019-01-23 28.37 28.85 28.16 28.28 1102921
2019-01-24 28.28 28.36 27.73 27.77 546688
2019-01-25 27.76 28.18 27.74 27.93 993110
2019-01-28 27.80 28.41 27.75 28.20 1225163
2019-01-29 28.23 28.47 28.08 28.28 1303519
2019-01-30 28.36 29.01 28.25 28.68 1739569
2019-01-31 28.71 29.50 28.53 29.32 1607049
2019-02-01 29.41 29.57 28.63 29.15 1287414
2019-02-04 29.12 29.21 28.81 29.06 453612
2019-02-05 29.12 29.51 28.78 29.44 639925
2019-02-06 29.38 29.59 28.90 28.92 664655
2019-02-07 28.81 29.26 28.62 29.12 879644
2019-02-08 29.01 29.21 28.84 29.04 942527
2019-02-11 29.04 29.23 28.74 28.80 972081
2019-02-12 28.93 28.93 28.45 28.66 926405
2019-02-13 28.64 28.71 28.33 28.63 813283
2019-02-14 28.63 28.83 28.25 28.77 542333
2019-02-15 28.89 28.90 28.67 28.75 456909
2019-02-19 28.78 29.23 28.70 28.93 1180514
2019-02-20 28.92 29.09 28.55 28.59 1020849
2019-02-21 28.46 28.76 28.32 28.54 1173457
2019-02-22 28.79 29.68 28.64 29.44 2382117
2019-02-25 29.61 29.67 28.25 28.57 1738687
2019-02-26 28.65 28.71 28.06 28.47 1260216
2019-02-27 28.39 28.66 27.97 28.06 1439583
2019-02-28 28.08 28.98 27.96 28.75 3503448
2019-03-01 28.70 28.94 28.34 28.77 20210496
2019-03-04 28.89 29.51 28.81 29.19 5923279
2019-03-05 29.19 29.88 29.05 29.88 13262290
2019-03-06 30.15 30.15 29.44 29.92 2654605
2019-03-07 29.92 30.06 29.21 29.39 2546197
2019-03-08 29.33 29.61 29.33 29.60 1352825
2019-03-11 29.63 30.38 29.63 30.37 3361479
2019-03-12 30.40 30.40 29.83 29.91 1934196
2019-03-13 30.03 30.37 30.00 30.13 1867749
2019-03-14 30.26 30.57 30.14 30.29 2013753
2019-03-15 30.34 30.53 30.07 30.53 7569162
2019-03-18 30.46 30.54 30.16 30.50 1540198
2019-03-19 30.59 30.81 30.01 30.10 1207807
2019-03-20 30.03 30.13 29.66 29.86 1160608
2019-03-21 29.78 30.41 29.78 30.31 1431784
2019-03-22 30.30 30.51 30.04 30.25 1610451
2019-03-25 30.28 30.60 30.24 30.53 1358065
2019-03-26 30.73 30.76 30.47 30.68 926000
2019-03-27 30.64 30.67 30.14 30.18 1171235
2019-03-28 30.20 30.75 30.15 30.73 1228558
2019-03-29 30.78 30.85 30.45 30.51 1426845
2019-04-01 30.62 30.80 30.07 30.48 1124278
2019-04-02 30.58 30.80 30.36 30.72 1952443
2019-04-03 30.81 30.99 30.58 30.81 654124
2019-04-04 30.78 30.85 30.25 30.48 538226
2019-04-05 30.47 30.78 30.47 30.77 738072
2019-04-08 30.69 30.77 30.42 30.47 459779
2019-04-09 30.43 30.47 30.20 30.38 774930
2019-04-10 30.49 31.14 30.43 31.08 1236517
2019-04-11 31.10 31.17 30.93 31.10 1095962
2019-04-12 31.09 31.16 30.73 31.06 704835
2019-04-15 31.04 31.10 30.55 30.70 668982
2019-04-16 30.62 31.46 29.69 30.00 4123159
2019-04-17 30.15 30.71 29.70 30.42 23627242
2019-04-18 30.48 31.01 30.36 30.93 7359186
2019-04-22 30.90 31.36 30.66 31.36 10962995
2019-04-23 31.59 31.72 31.29 31.72 4059909
2019-04-24 31.70 31.96 31.56 31.93 2767315
2019-04-25 31.86 32.00 31.66 32.00 2210528
2019-04-26 32.08 32.35 32.02 32.31 3916757
2019-04-29 32.35 32.40 31.60 31.81 1846882
2019-04-30 31.83 32.16 31.54 32.01 1604482
2019-05-01 32.07 32.39 31.96 32.15 2350180
2019-05-02 32.17 32.56 31.88 32.12 1733684
2019-05-03 32.19 32.47 31.98 32.42 1987813
2019-05-06 32.20 32.50 32.08 32.35 1217571
2019-05-07 32.19 32.30 31.57 31.78 2559289
2019-05-08 31.50 31.50 30.67 30.83 3840062
2019-05-09 30.72 30.85 30.25 30.74 3293320
2019-05-10 30.74 31.02 30.50 30.87 2481848
2019-05-13 30.57 30.82 30.26 30.44 2730598
2019-05-14 30.48 31.06 30.35 30.95 3574772
2019-05-15 30.92 31.18 30.69 31.03 2550695
2019-05-16 31.06 31.33 31.04 31.17 1719047
2019-05-17 30.99 31.14 30.83 31.13 2479383
2019-05-20 31.02 31.10 30.66 30.77 1981064
2019-05-21 30.95 31.45 30.87 31.35 1697376
2019-05-22 31.33 31.64 31.22 31.55 1456790
2019-05-23 31.36 31.81 31.33 31.50 2154028
2019-05-24 31.63 32.13 31.63 31.84 2353848
2019-05-28 31.96 32.21 31.89 32.01 2233706
2019-05-29 31.82 31.89 31.16 31.32 1962317
2019-05-30 31.30 31.60 31.05 31.39 1260250
2019-05-31 31.13 31.48 31.03 31.30 2367307
2019-06-03 31.39 31.49 30.98 31.25 1267484
2019-06-04 31.35 31.44 30.52 30.79 2703823
2019-06-05 31.12 31.56 31.04 31.50 3461993
2019-06-06 31.61 31.69 31.19 31.67 1838771
2019-06-07 31.74 32.08 31.69 31.72 1461192
2019-06-10 31.78 32.03 31.46 31.93 1715329
2019-06-11 31.98 32.25 31.78 32.23 1909214
2019-06-12 32.22 32.86 32.22 32.66 2530176
2019-06-13 32.76 33.17 32.67 33.17 2830504
2019-06-14 33.20 33.39 32.98 33.05 1252590
2019-06-17 33.13 33.55 33.05 33.50 1887316
2019-06-18 33.65 33.78 33.34 33.41 1394574
2019-06-19 33.32 33.64 33.23 33.47 1743603
2019-06-20 34.04 34.17 33.55 34.13 3393587
2019-06-21 34.05 34.10 33.67 33.98 3430241
2019-06-24 34.07 34.24 33.69 33.79 2223264
2019-06-25 33.89 34.04 33.22 33.30 2418700
2019-06-26 33.28 33.30 32.32 32.22 2687348
2019-06-27 32.33 32.66 32.20 32.42 1678735
2019-06-28 32.57 32.80 32.27 32.42 16249454
2019-07-01 32.92 33.54 32.42 33.36 4578692
2019-07-02 33.33 34.14 33.33 34.14 1657838
2019-07-03 34.20 34.46 34.09 34.40 1108148
2019-07-05 34.20 34.50 33.75 34.48 1210029
2019-07-08 34.53 34.69 34.21 34.30 1470345
2019-07-09 34.28 34.58 34.17 34.51 1633087
2019-07-10 34.68 34.89 34.38 34.85 1549508
2019-07-11 34.83 34.91 34.08 34.41 1416541
2019-07-12 34.46 34.46 33.93 34.27 1405998
2019-07-15 34.31 34.40 33.96 34.09 1471543
2019-07-16 33.95 34.10 33.81 33.93 1472711
2019-07-17 34.01 34.12 33.38 33.68 1249438
2019-07-18 33.53 33.81 33.33 33.62 1703331
2019-07-19 33.63 33.89 33.12 33.18 1855079
2019-07-22 33.23 33.28 32.77 33.00 1574788
2019-07-23 33.17 33.64 32.86 33.50 2658578
2019-07-24 33.54 33.57 32.97 33.10 1716392
2019-07-25 33.39 33.46 32.99 33.08 1570956
2019-07-26 33.04 33.70 33.04 33.60 2309581
2019-07-29 33.74 33.88 33.55 33.73 1513363
2019-07-30 33.66 34.01 33.41 33.61 1485726
2019-07-31 33.56 33.96 33.33 33.53 2247101
2019-08-01 33.59 33.74 33.22 33.43 2305818
2019-08-02 33.40 33.80 33.28 33.70 2099801
2019-08-05 33.36 33.42 32.72 33.17 2815365
2019-08-06 33.25 33.61 33.00 33.44 1391139
2019-08-07 33.33 34.10 33.04 33.88 1452459
2019-08-08 33.88 34.76 33.52 34.50 3063531
2019-08-09 34.75 35.51 34.35 35.37 2091439
2019-08-12 35.32 35.90 35.10 35.45 2701177
2019-08-13 35.47 35.61 35.10 35.43 966309
2019-08-14 35.07 35.40 34.85 34.99 1674644
2019-08-15 35.18 35.60 35.11 35.40 1558384
2019-08-16 35.78 36.01 35.38 35.93 1450253
2019-08-19 36.07 36.48 35.77 36.30 999418
2019-08-20 36.44 36.46 35.97 36.04 789939
2019-08-21 35.94 36.55 35.86 36.27 989684
2019-08-22 36.34 36.73 36.08 36.67 818619
2019-08-23 36.61 36.83 36.31 36.40 1286963
2019-08-26 36.66 36.70 36.16 36.47 930734
2019-08-27 36.62 36.75 36.01 36.14 1433702
2019-08-28 36.12 36.42 35.91 36.16 987402
2019-08-29 36.36 36.45 36.12 36.17 777797
2019-08-30 36.37 36.49 36.05 36.42 837406
2019-09-03 36.32 37.24 36.20 36.98 1697664
2019-09-04 37.16 37.34 36.97 37.33 1043858
2019-09-05 37.26 37.39 36.78 37.15 833068
2019-09-06 37.20 37.28 36.70 36.84 1116371
2019-09-09 36.91 36.94 36.25 36.52 1655524
2019-09-10 36.34 36.34 35.26 35.53 2505545
2019-09-11 35.45 35.60 34.96 35.20 1853432
2019-09-12 35.52 35.91 35.31 35.65 1852597
2019-09-13 35.66 35.87 35.21 35.26 1504097
2019-09-16 35.26 36.36 35.21 36.15 2494362
2019-09-17 36.18 36.67 36.12 36.46 1490314
2019-09-18 36.25 36.47 35.40 35.83 2148350
2019-09-19 35.90 36.90 35.90 36.65 2308211
2019-09-20 36.74 37.06 36.60 36.86 10443012
2019-09-23 36.85 36.96 36.54 36.58 2349411
2019-09-24 36.86 36.86 36.22 36.30 893382
2019-09-25 36.22 36.95 36.22 36.91 1492664
2019-09-26 37.08 37.24 36.92 36.80 948059
2019-09-27 36.81 36.84 36.20 36.80 2772001
2019-09-30 36.80 37.36 36.80 37.07 1745766
2019-10-01 37.13 37.25 36.72 37.00 2412704
2019-10-02 36.93 37.01 36.63 36.74 1898005
2019-10-03 36.79 37.58 36.74 37.56 1962359
2019-10-04 37.60 37.88 37.50 37.64 1384833
2019-10-07 37.46 37.81 37.23 37.76 956215
2019-10-08 37.61 37.76 37.22 37.48 1706335
2019-10-09 37.65 37.73 37.43 37.47 1645445
2019-10-10 37.47 37.63 37.23 37.39 1660383
2019-10-11 37.70 37.70 37.20 37.30 1179619
2019-10-14 37.40 37.42 37.07 37.38 1118783
2019-10-15 37.40 37.57 37.06 37.50 1444905
2019-10-16 37.45 37.76 37.06 37.70 1144965
2019-10-17 37.66 37.95 37.60 37.90 1307895
2019-10-18 37.99 38.13 37.81 38.12 860953
2019-10-21 38.07 38.40 37.98 38.31 903527
2019-10-22 38.40 38.55 38.11 38.27 1332538
2019-10-23 38.30 38.68 38.14 38.67 1547327
2019-10-24 38.72 39.26 38.52 38.99 1670741
2019-10-25 38.80 39.12 38.63 39.05 833564
2019-10-28 39.05 39.28 38.74 39.20 1481662
2019-10-29 39.18 39.85 39.09 39.69 1683157
2019-10-30 39.81 40.23 39.53 40.12 1153710
2019-10-31 40.17 40.27 39.95 40.09 1478488
2019-11-01 40.24 40.42 39.33 39.49 1731823
2019-11-04 39.41 39.41 38.38 38.58 1670699
2019-11-05 38.45 38.51 37.51 37.67 1974234
2019-11-06 37.71 38.21 37.69 38.06 1201049
2019-11-07 37.95 38.20 37.28 37.44 1387216
2019-11-08 36.41 36.61 34.85 35.35 5221757
2019-11-11 35.44 35.70 34.91 35.15 1880804
2019-11-12 35.21 35.52 34.88 35.22 1688664
2019-11-13 35.18 35.65 35.18 35.21 1518112
2019-11-14 35.29 36.16 35.25 36.10 2267590
2019-11-15 36.14 36.55 36.00 36.45 1361720
2019-11-18 36.48 37.78 36.48 37.76 3155821
2019-11-19 37.79 38.15 37.47 37.76 1168187
2019-11-20 37.70 38.15 37.70 37.73 1709909
2019-11-21 37.64 37.99 36.87 36.97 1413573
2019-11-22 37.08 37.16 36.05 36.46 1453533
2019-11-25 36.50 37.22 36.31 37.09 1607980
2019-11-26 37.18 37.86 37.17 37.68 1531293
2019-11-27 37.69 38.09 37.50 37.86 960268
2019-11-29 37.92 38.03 37.52 37.62 538560
2019-12-02 37.50 37.74 37.09 37.29 876565
2019-12-03 37.08 37.61 37.06 37.31 778547
2019-12-04 37.46 37.76 37.29 37.50 717880
2019-12-05 37.48 37.82 37.32 37.43 845658
2019-12-06 37.45 37.74 36.96 37.09 1303655
2019-12-09 36.71 36.78 36.06 36.17 2485317
2019-12-10 36.25 36.55 35.35 35.67 2617820
2019-12-11 35.62 35.93 34.81 35.03 1818777
2019-12-12 34.91 35.16 33.39 33.84 3168993
2019-12-13 33.99 34.00 32.32 33.06 4823298
2019-12-16 33.11 33.15 32.24 32.95 3895232
2019-12-17 33.13 33.45 32.41 33.15 4552618
2019-12-18 33.72 34.41 33.56 33.62 3000487
2019-12-19 33.57 34.13 33.25 34.07 2547861
2019-12-20 34.13 34.57 34.02 34.31 1942415
2019-12-23 34.36 34.73 34.23 34.28 1484808
2019-12-24 34.13 34.41 34.02 34.25 240018
2019-12-26 34.27 34.70 34.16 34.52 876014
2019-12-27 34.69 35.01 34.48 34.52 1112750
2019-12-30 34.52 34.74 34.32 34.58 1495806
2019-12-31 34.81 35.15 34.75 35.06 1698369
2020-01-02 35.31 35.45 33.98 34.34 1678048
2020-01-03 34.20 34.79 34.11 34.75 1208156
2020-01-06 34.61 35.20 34.50 34.89 2086363
2020-01-07 34.61 34.92 34.01 34.16 1324719
2020-01-08 34.11 34.46 33.81 34.26 1389241
2020-01-09 34.31 34.39 33.86 33.88 1413414
2020-01-10 34.01 34.67 33.91 34.58 1382592
2020-01-13 34.60 35.18 34.58 34.99 1023121
2020-01-14 35.00 35.17 34.80 35.03 1839831
2020-01-15 35.07 35.76 34.98 35.37 1122073
2020-01-16 35.38 35.78 35.31 35.49 973635
2020-01-17 35.50 35.62 35.36 35.42 1328342
2020-01-21 35.47 36.13 35.41 35.95 1561526
2020-01-22 35.96 36.43 34.97 35.20 1870618
2020-01-23 35.18 35.96 35.04 35.73 2043741
2020-01-24 35.81 35.90 35.21 35.25 867771
2020-01-27 35.02 35.32 34.84 35.04 1844947
2020-01-28 35.14 35.41 34.79 35.09 1902876
2020-01-29 35.32 35.50 35.00 35.05 1155459
2020-01-30 35.00 35.48 35.00 35.14 1515724
2020-01-31 35.14 35.22 34.43 34.47 1535060
2020-02-03 34.55 34.93 34.25 34.35 1094018
2020-02-04 34.41 34.88 34.41 34.51 1125984
2020-02-05 34.53 34.70 34.43 34.55 832528
2020-02-06 34.59 35.33 34.50 34.90 816209
2020-02-07 35.04 35.35 34.93 35.10 981820
2020-02-10 35.21 35.50 35.03 35.33 1322956
2020-02-11 35.36 35.76 35.36 35.66 1119763
2020-02-12 35.63 36.57 35.62 36.56 1600573
2020-02-13 36.52 37.57 36.43 37.30 1424921
2020-02-14 37.43 38.12 37.26 38.06 1715988
2020-02-18 38.22 38.63 37.98 38.29 2887399
2020-02-19 38.27 38.43 36.68 36.72 2169211
2020-02-20 36.77 37.51 36.65 37.35 1745917
2020-02-21 34.99 35.34 33.96 34.81 5070792
2020-02-24 34.00 34.57 33.57 33.83 2638634
2020-02-25 33.91 34.05 32.85 33.23 2261581
2020-02-26 33.26 33.42 31.89 32.34 1992298
2020-02-27 32.05 32.52 31.10 31.10 2651436
2020-02-28 30.39 31.14 29.10 30.67 3635229
2020-03-02 30.81 32.55 30.40 32.50 2839535
2020-03-03 32.50 34.15 32.18 32.39 3978162
2020-03-04 32.95 33.36 32.45 33.36 1337432
2020-03-05 32.78 32.78 31.48 31.73 2919905
2020-03-06 30.71 31.62 30.15 31.48 3376269
2020-03-09 29.67 30.33 27.66 29.70 2882730
2020-03-10 30.12 31.28 29.32 31.20 2017697
2020-03-11 30.52 30.52 29.35 29.94 2723077
2020-03-12 27.65 29.25 26.28 27.43 2563124
2020-03-13 28.70 29.95 27.40 29.72 2978520
2020-03-16 26.35 26.89 23.76 24.03 2703139
2020-03-17 24.69 29.08 23.30 28.40 3849966
2020-03-18 26.42 30.10 25.82 28.64 3562973
2020-03-19 28.64 31.76 28.64 30.15 3514864
2020-03-20 30.58 31.15 28.83 30.07 4807572
2020-03-23 29.99 30.39 27.59 28.32 2909919
2020-03-24 28.67 31.08 28.01 30.86 2738751
2020-03-25 30.45 33.72 29.96 31.81 3565431
2020-03-26 31.89 33.11 30.71 32.96 2308913
2020-03-27 32.29 34.26 32.20 33.68 3049842
2020-03-30 34.22 35.14 33.27 34.96 2388490
2020-03-31 34.64 34.94 33.19 34.04 3008516
2020-04-01 32.54 33.98 31.70 33.03 2619593
2020-04-02 32.58 33.60 32.07 33.42 2760985
2020-04-03 33.09 34.00 32.46 33.47 2167425
2020-04-06 34.50 35.88 33.64 34.21 1563225
2020-04-07 34.74 36.12 33.64 34.16 1566626
2020-04-08 34.44 34.77 33.41 34.48 1938818
2020-04-09 34.96 36.27 34.58 35.95 3181739
2020-04-13 35.68 35.76 33.57 34.12 2372625
2020-04-14 34.88 35.27 34.46 34.77 1189376
2020-04-15 33.89 34.00 32.58 33.08 1525659
2020-04-16 33.40 33.49 32.63 33.14 1486034
2020-04-17 33.66 34.51 33.31 34.27 1449090
2020-04-20 34.09 34.40 33.04 33.99 1256548
2020-04-21 33.49 34.01 32.64 32.84 899224
2020-04-22 33.20 33.77 33.09 33.38 1386965
2020-04-23 33.58 33.78 31.73 31.81 992186
2020-04-24 31.95 32.09 31.27 31.34 2622085
2020-04-27 31.67 32.34 31.50 32.03 1368319
2020-04-28 32.67 32.95 32.19 32.29 2795410
2020-04-29 32.91 33.21 30.93 31.17 2255764
2020-04-30 30.73 30.90 29.63 30.59 2618661
2020-05-01 29.92 30.31 29.21 29.29 1329832
2020-05-04 28.99 29.15 27.77 29.01 2775141
2020-05-05 29.11 29.67 28.56 29.40 2429111
2020-05-06 29.64 30.32 29.50 30.13 1993380
2020-05-07 30.95 31.69 30.41 31.17 2013341
2020-05-08 32.55 35.28 32.55 35.21 3189755
2020-05-11 35.25 35.89 34.92 35.35 2273173
2020-05-12 35.42 35.81 33.31 33.32 2186996
2020-05-13 33.21 33.53 32.67 32.99 2342272
2020-05-14 32.59 33.66 32.39 33.42 2462201
2020-05-15 33.08 34.21 32.41 33.94 2024284
2020-05-18 35.14 35.26 33.84 34.78 1882662
2020-05-19 34.77 35.05 34.00 34.01 1894105
2020-05-20 34.40 35.11 34.21 34.60 1513570
2020-05-21 34.40 34.80 34.40 34.61 2199516
2020-05-22 34.61 34.80 34.38 34.69 1039757
2020-05-26 35.23 35.66 34.56 34.82 1572131
2020-05-27 35.18 35.32 34.48 35.23 980580
2020-05-28 35.25 35.50 34.71 35.38 1372996
2020-05-29 35.19 35.88 35.11 35.71 4083480
2020-06-01 35.71 36.05 35.25 35.76 1268112
2020-06-02 36.05 36.05 35.32 35.51 1652840
2020-06-03 35.70 36.35 35.41 35.99 1943636
2020-06-04 35.62 35.85 34.94 35.25 1682308
2020-06-05 35.77 36.20 35.12 35.90 3591391
2020-06-08 35.95 36.22 35.45 35.68 2221841
2020-06-09 35.10 35.45 34.72 35.25 1244397
2020-06-10 35.25 35.44 34.77 35.13 1734669
2020-06-11 34.13 35.11 33.90 34.00 2082855
2020-06-12 34.73 34.84 34.01 34.81 1379778
2020-06-15 34.06 35.70 33.83 35.47 2015765
2020-06-16 36.32 36.43 35.57 36.28 1434243
2020-06-17 36.44 36.44 35.88 36.19 1366021
2020-06-18 35.83 36.17 35.68 36.06 7113739
2020-06-19 36.29 36.48 35.87 36.06 3872282
2020-06-22 36.00 36.93 35.47 36.86 2410360
2020-06-23 37.14 37.14 36.16 36.20 1321556
2020-06-24 36.08 36.57 35.78 36.51 2092098
2020-06-25 36.40 36.64 35.64 36.50 1284606
2020-06-26 36.25 36.63 35.87 36.05 4892650
2020-06-29 36.64 36.69 35.93 36.18 1407112
2020-06-30 36.19 36.66 36.09 36.30 1479413
2020-07-01 36.51 36.93 36.18 36.62 1732304
2020-07-02 36.97 37.23 36.66 36.71 848515
2020-07-06 37.22 37.63 36.84 37.44 1149842
2020-07-07 37.02 37.53 36.76 37.13 1464928
2020-07-08 37.76 37.87 36.41 36.56 1697670
2020-07-09 36.45 37.16 36.45 37.02 1011870
2020-07-10 36.95 37.11 36.22 36.75 867552
2020-07-13 36.67 36.85 35.67 35.71 1016918
2020-07-14 35.71 36.23 35.02 35.37 1155644
2020-07-15 35.92 36.23 35.64 36.15 1797038
2020-07-16 35.86 36.22 35.76 36.15 1462739
2020-07-17 36.21 37.70 36.19 37.55 1321159
2020-07-20 37.73 37.93 37.50 37.55 1950073
2020-07-21 37.48 38.12 37.35 37.86 2113537
2020-07-22 37.88 38.99 37.82 38.98 909388
2020-07-23 39.00 39.61 38.55 38.56 1805493
2020-07-24 38.49 38.49 37.79 38.33 1249164
2020-07-27 38.16 39.39 38.09 39.36 798221
2020-07-28 39.25 39.79 39.09 39.51 673816
2020-07-29 39.67 40.47 39.67 40.45 589538
2020-07-30 40.25 40.79 40.09 40.35 1129391
2020-07-31 40.45 40.45 39.70 40.35 1447716
2020-08-03 40.51 40.60 40.09 40.23 960884
2020-08-04 40.11 41.16 40.11 40.96 1524096
2020-08-05 41.01 41.16 40.43 40.96 1050436
2020-08-06 40.90 41.29 40.61 41.05 829466
2020-08-07 41.02 41.02 38.51 39.52 2348480
2020-08-10 39.59 40.37 39.06 39.19 1129470
2020-08-11 39.46 39.46 38.06 38.67 1222710
2020-08-12 38.90 39.19 38.51 38.76 942586
2020-08-13 39.46 39.62 38.37 38.72 1117776
2020-08-14 38.70 38.95 37.99 38.06 515975
2020-08-17 38.00 38.98 37.87 38.79 881581
2020-08-18 38.91 39.30 38.41 39.08 1195566
2020-08-19 39.11 39.25 38.07 38.51 897874
2020-08-20 38.48 39.00 38.39 38.69 608890
2020-08-21 38.81 39.10 38.35 38.72 496203
2020-08-24 38.88 38.93 37.86 38.22 981385
2020-08-25 38.22 38.70 38.15 38.68 571910
2020-08-26 38.55 38.81 37.95 38.17 1162418
2020-08-27 38.28 38.78 38.16 38.50 720477
2020-08-28 38.68 38.69 38.08 38.50 412753
2020-08-31 38.47 38.62 38.13 38.35 1031738
2020-09-01 38.29 38.78 37.90 38.59 567226
2020-09-02 38.64 38.79 38.21 38.75 1100403
2020-09-03 38.76 38.98 37.82 37.94 982331
2020-09-04 37.96 38.48 37.43 37.94 832199
2020-09-08 37.71 37.96 37.22 37.73 1211849
2020-09-09 38.00 38.49 37.68 37.81 1091101
2020-09-10 37.74 37.96 37.03 37.03 1271120
2020-09-11 37.03 37.13 36.23 36.48 929927
2020-09-14 36.79 37.15 36.61 36.94 981657
2020-09-15 37.04 37.21 36.78 37.00 1074412
2020-09-16 37.25 37.41 36.62 36.66 1908473
2020-09-17 36.45 36.49 35.65 35.92 1926383
2020-09-18 35.68 35.86 35.19 35.37 2520962
2020-09-21 35.13 35.44 34.80 35.12 1915862
2020-09-22 35.12 35.81 35.08 35.26 1849894
2020-09-23 35.32 35.63 34.92 35.19 1389268
2020-09-24 35.25 35.96 35.23 35.67 988602
2020-09-25 35.49 35.96 35.30 35.80 841098
2020-09-28 36.17 36.34 35.80 35.89 905787
2020-09-29 35.75 35.95 35.19 35.51 1281552
2020-09-30 35.82 35.99 35.31 35.75 1697329
2020-10-01 35.85 36.45 35.19 36.45 1672719
2020-10-02 36.01 36.82 35.81 36.44 1781085
2020-10-05 36.61 37.53 35.91 37.39 1284102
2020-10-06 37.58 37.84 37.09 37.53 1155617
2020-10-07 37.67 37.83 37.02 37.28 1536378
2020-10-08 37.49 38.02 37.36 37.98 1319204
2020-10-09 38.29 39.07 38.06 38.89 1493259
2020-10-12 38.86 39.36 38.41 39.13 566194
2020-10-13 38.25 38.66 37.78 38.54 2709086
2020-10-14 38.48 38.64 37.72 37.77 14231566
2020-10-15 37.27 37.88 37.27 37.52 3644886
2020-10-16 37.56 37.59 37.27 37.29 4415023
2020-10-19 37.54 37.60 36.27 36.33 2452617
2020-10-20 36.61 37.19 36.37 36.89 3927649
2020-10-21 36.90 37.34 36.67 36.85 3512324
2020-10-22 36.83 37.33 36.63 37.12 4535155
2020-10-23 37.21 37.41 36.82 37.19 1433236
2020-10-26 36.85 37.04 36.70 37.00 1906035
2020-10-27 36.97 37.24 36.83 36.92 1646404
2020-10-28 36.63 36.83 35.97 36.02 2463045
2020-10-29 36.01 36.35 35.54 36.14 1711580
2020-10-30 36.17 36.45 35.79 36.23 1396304
2020-11-02 36.51 36.61 35.72 36.24 1389216
2020-11-03 36.43 36.87 36.10 36.79 1147477
2020-11-04 36.95 37.56 36.87 36.93 1429976
2020-11-05 37.23 37.47 36.91 37.17 1671244
2020-11-06 37.75 37.98 37.01 37.33 2142866
2020-11-09 38.50 38.54 34.88 34.99 5764804
2020-11-10 34.86 35.38 34.45 34.52 5180300
2020-11-11 34.73 36.16 34.73 35.79 2129676
2020-11-12 35.83 36.46 35.69 36.35 2664663
2020-11-13 36.50 36.93 36.07 36.84 1744488
2020-11-16 37.06 37.31 35.76 36.93 1484744
2020-11-17 36.70 36.73 36.00 36.04 1714826
2020-11-18 36.00 36.39 35.13 35.20 1974884
2020-11-19 35.30 35.67 34.99 35.02 2172554
2020-11-20 35.17 35.20 34.13 34.40 3749607
2020-11-23 34.37 34.57 33.96 34.15 4114722
2020-11-24 34.20 34.20 33.19 33.33 4091608
2020-11-25 33.35 34.07 33.09 33.79 2661619
2020-11-27 33.90 34.10 33.64 34.00 830257
2020-11-30 34.17 34.54 33.55 34.13 2619299
2020-12-01 34.25 34.54 33.85 34.33 1396556
2020-12-02 34.25 34.62 33.76 33.84 1428573
2020-12-03 33.69 34.17 33.67 33.84 1908636
2020-12-04 34.06 34.35 33.71 34.12 1275099
2020-12-07 34.19 34.55 33.73 34.31 1555225
2020-12-08 34.17 34.41 33.68 33.72 1832976
2020-12-09 33.75 33.82 33.18 33.60 1534296
2020-12-10 33.64 33.98 33.56 33.63 1247753
2020-12-11 33.88 34.22 33.50 33.95 1382702
2020-12-14 34.07 34.45 33.72 33.88 1646661
2020-12-15 33.83 34.84 33.74 34.84 1261112
2020-12-16 35.00 35.53 34.99 35.51 2034270
2020-12-17 35.55 36.10 35.55 35.94 1867702
2020-12-18 36.05 36.22 35.64 35.93 3631355
2020-12-21 35.50 36.15 35.50 36.13 2405594
2020-12-22 36.03 36.80 35.92 36.75 2030168
2020-12-23 36.91 37.13 36.07 36.13 1285077
2020-12-24 36.08 36.41 35.93 36.40 598339
2020-12-28 36.71 36.75 35.89 36.12 945738
2020-12-29 36.35 36.82 36.08 35.94 825593
2020-12-30 35.94 36.71 35.94 36.67 1164606
2020-12-31 36.76 37.44 36.47 37.33 1212087
2021-01-04 37.30 37.44 35.64 35.70 2185143
2021-01-05 35.68 36.12 35.14 35.37 1682906
2021-01-06 35.38 35.44 34.26 34.38 1720916
2021-01-07 34.26 34.72 33.96 34.29 1526696
2021-01-08 34.48 35.26 34.41 35.22 1100379
2021-01-11 35.34 35.59 34.79 34.85 1078201
2021-01-12 34.67 34.92 34.22 34.73 1180234
2021-01-13 34.71 35.20 34.71 34.87 705243
2021-01-14 34.95 35.06 33.92 34.18 2011079
2021-01-15 34.11 34.36 33.50 34.16 2135333
2021-01-19 34.39 34.75 34.00 34.17 1238734
2021-01-20 34.26 35.46 34.06 35.21 2776530
2021-01-21 35.23 35.58 34.65 35.34 1086339
2021-01-22 35.33 35.90 35.22 35.40 1009072
2021-01-25 35.30 36.06 35.11 35.89 1152922
2021-01-26 36.00 36.37 35.58 36.16 722095
2021-01-27 36.07 36.28 34.86 34.88 1184079
2021-01-28 34.88 35.33 34.27 34.76 1720310
2021-01-29 34.53 35.24 34.21 34.91 1581033
2021-02-01 35.05 36.10 34.69 36.03 1500433
2021-02-02 36.09 36.76 35.80 36.52 1608356
2021-02-03 36.31 36.57 35.69 36.07 786112
2021-02-04 36.09 36.36 35.73 35.98 1015765
2021-02-05 36.01 36.66 35.61 36.52 1004854
2021-02-08 36.60 36.69 36.11 36.19 1019885
2021-02-09 36.18 36.60 35.92 36.49 1584043
2021-02-10 36.76 37.14 36.08 36.40 1936778
2021-02-11 36.56 36.65 36.23 36.44 1562394
2021-02-12 36.39 36.39 35.36 35.64 1863056
2021-02-16 35.76 35.77 34.87 35.52 1163466
2021-02-17 35.55 35.82 35.20 35.65 1801281
2021-02-18 35.56 36.11 35.34 35.37 1487104
2021-02-19 35.79 37.14 35.69 36.78 2748370
2021-02-22 36.64 37.42 36.07 37.25 3047365
2021-02-23 36.91 37.50 36.59 37.45 2118843
2021-02-24 37.38 37.74 37.17 37.25 911568
2021-02-25 37.15 37.71 35.87 36.21 1765831
2021-02-26 36.31 36.57 35.04 35.04 1387768
2021-03-01 35.52 35.87 34.96 35.26 1743462
2021-03-02 35.24 35.38 34.25 34.50 1703382
2021-03-03 34.16 34.67 34.07 34.26 1418099
2021-03-04 34.33 34.46 33.76 34.05 2347663
2021-03-05 34.18 34.34 32.94 34.26 1743657
2021-03-08 34.23 34.82 33.82 33.90 1893262
2021-03-09 34.19 35.00 33.96 34.50 1417684
2021-03-10 34.60 34.94 34.37 34.60 1152197
2021-03-11 34.75 35.16 34.49 34.60 2080119
2021-03-12 34.53 35.78 34.49 35.67 2055030
2021-03-15 35.74 37.39 35.61 37.13 5618061
2021-03-16 37.27 38.07 37.07 37.86 3439782
2021-03-17 37.80 37.89 37.11 37.43 2481476
2021-03-18 37.24 38.11 36.89 37.95 2751289
2021-03-19 38.19 38.24 37.12 37.37 10003426
2021-03-22 37.01 37.47 36.79 37.21 2129169
2021-03-23 37.10 37.88 37.02 37.42 2087398
2021-03-24 37.41 37.98 37.05 37.62 1081842
2021-03-25 37.60 38.19 37.15 38.18 1090483
2021-03-26 38.24 38.94 38.02 38.94 1405273
2021-03-29 38.79 39.29 38.20 38.90 1775709
2021-03-30 38.75 38.89 38.18 38.59 1253929
2021-03-31 38.59 39.03 38.20 38.47 1881522
2021-04-01 38.79 38.79 38.33 38.74 1725911
2021-04-05 38.84 38.99 38.55 38.99 1766677
2021-04-06 39.09 39.60 38.61 39.58 1924497
2021-04-07 39.68 39.76 39.37 39.56 1235705
2021-04-08 39.55 39.92 39.19 39.29 1102733
2021-04-09 39.26 39.51 39.08 39.43 736353
2021-04-12 39.27 39.60 38.82 39.57 1031656
2021-04-13 39.86 39.90 39.37 39.85 1630645
2021-04-14 39.85 39.85 38.72 38.78 1089734
2021-04-15 38.94 39.68 38.94 39.68 1577687
2021-04-16 39.86 39.94 39.22 39.24 939147
2021-04-19 39.23 39.32 38.59 38.70 1812018
2021-04-20 38.69 39.24 38.38 39.11 6576589
2021-04-21 39.11 39.43 39.00 39.16 3849910
2021-04-22 39.17 39.43 38.54 38.70 1044486
2021-04-23 38.68 39.26 38.52 39.26 1861051
2021-04-26 39.33 39.74 39.09 39.66 1769041
2021-04-27 39.63 39.70 38.89 39.00 988105
2021-04-28 39.02 39.30 38.76 38.85 1449798
2021-04-29 39.02 39.80 38.90 39.75 1780130
2021-04-30 39.65 40.55 39.48 40.39 1655889
2021-05-03 40.55 40.79 39.74 40.01 1643513
2021-05-04 39.95 40.24 39.26 39.35 1844484
2021-05-05 39.36 38.80 38.32 38.60 1619721
2021-05-06 38.74 39.08 37.77 37.83 2147960
2021-05-07 37.67 38.76 36.86 38.37 4890559
2021-05-10 38.26 39.49 38.16 38.59 2048069
2021-05-11 38.31 38.39 37.75 37.97 1253697
2021-05-12 37.66 37.91 37.15 37.29 1804372
2021-05-13 37.26 37.59 36.93 37.35 2888179
2021-05-14 37.64 38.45 37.47 38.36 1319841
2021-05-17 38.38 38.43 37.82 37.94 2129107
2021-05-18 37.90 38.28 37.67 37.72 1536877
2021-05-19 37.50 37.98 37.28 37.87 1137271
2021-05-20 37.80 38.36 37.68 37.79 1721692
2021-05-21 37.81 38.33 37.72 38.00 1772729
2021-05-24 38.13 38.29 37.82 37.99 1325056
2021-05-25 38.01 38.53 37.62 38.41 2355432
2021-05-26 38.50 39.01 38.43 38.48 1527964
2021-05-27 38.36 38.63 37.48 37.69 4945219
2021-05-28 37.73 38.15 37.70 38.02 1649621
2021-06-01 38.03 38.25 37.68 38.20 2115344
2021-06-02 38.34 38.82 38.07 38.75 1954013
2021-06-03 38.70 39.03 38.50 38.77 1742014
2021-06-04 38.91 39.14 38.27 38.69 1603847
2021-06-07 38.89 40.33 38.71 39.48 1986031
2021-06-08 39.51 39.90 39.51 39.78 1547665
2021-06-09 39.97 40.03 39.16 39.26 1610609
2021-06-10 39.27 39.63 39.12 39.47 1888711
2021-06-11 39.40 39.61 38.92 39.22 1418487
2021-06-14 39.19 39.39 38.86 39.27 1260902
2021-06-15 39.14 39.37 38.60 38.61 1184486
2021-06-16 38.63 38.94 38.43 38.44 1021910
2021-06-17 38.43 38.50 38.18 38.33 1485299
2021-06-18 38.15 38.29 37.61 37.62 1671961
2021-06-21 37.78 38.22 37.61 37.96 1013606
2021-06-22 37.81 38.05 37.37 37.90 1488656
2021-06-23 37.80 38.32 37.60 38.06 1886313
2021-06-24 38.17 38.37 37.77 37.93 1469241
2021-06-25 38.06 39.16 37.97 39.10 4141745
2021-06-28 39.20 39.20 38.78 38.81 1748916
2021-06-29 38.73 39.26 38.66 38.81 1555426
2021-06-30 38.83 39.10 37.77 37.85 2402709
2021-07-01 37.83 38.21 37.64 37.75 2463700
2021-07-02 37.77 38.45 37.77 38.22 1799984
2021-07-06 38.22 38.70 37.99 38.64 1666805
2021-07-07 38.71 38.95 38.46 38.70 1611863
2021-07-08 38.52 38.82 38.15 38.54 1220485
2021-07-09 38.50 39.16 38.32 39.14 1302579
2021-07-12 39.30 39.48 38.99 39.38 1317514
2021-07-13 39.38 39.54 38.86 38.93 1232266
2021-07-14 38.83 39.22 38.72 39.15 1000088
2021-07-15 39.16 39.42 38.96 39.36 887447
2021-07-16 39.54 40.02 39.37 39.79 1106054
2021-07-19 39.75 39.93 39.01 39.58 1367816
2021-07-20 39.62 40.73 39.58 40.38 2859423
2021-07-21 40.37 40.85 39.64 39.73 2547404
2021-07-22 38.88 39.03 38.24 38.78 5916941
2021-07-23 38.69 39.34 38.56 39.30 3196628
2021-07-26 39.28 39.40 38.50 38.65 1935508
2021-07-27 38.55 39.04 38.34 38.50 2477548
2021-07-28 38.49 38.92 38.05 38.82 2517484
2021-07-29 38.99 39.42 38.75 38.83 1607145
2021-07-30 38.75 39.31 38.75 38.85 1930897
2021-08-02 39.00 39.08 38.67 38.70 2599339
2021-08-03 38.70 38.78 38.37 38.41 1749933
2021-08-04 38.51 38.76 38.39 38.42 1653279
2021-08-05 38.63 38.89 38.16 38.73 1853064
2021-08-06 35.25 37.40 34.84 37.21 10450336
2021-08-09 36.98 37.17 36.31 36.38 5391584
2021-08-10 36.34 36.51 35.93 36.13 4444776
2021-08-11 36.25 36.83 36.14 36.82 2906581
2021-08-12 36.95 37.40 36.83 37.00 2626089
2021-08-13 37.00 37.27 36.85 37.03 1172499
2021-08-16 37.00 37.12 36.71 36.78 1075161
2021-08-17 36.54 37.05 36.39 36.84 1220483
2021-08-18 36.87 37.49 36.83 37.33 3644222
2021-08-19 37.26 37.64 37.03 37.29 1468953
2021-08-20 37.28 37.37 37.00 37.25 2054244
2021-08-23 37.20 37.28 36.15 36.16 2765843
2021-08-24 36.27 36.62 35.97 36.38 1534880
2021-08-25 36.20 36.38 35.95 36.10 1859765
2021-08-26 36.09 36.92 36.00 36.77 1604321
2021-08-27 36.87 36.89 36.53 36.70 1512671
2021-08-30 36.74 36.77 36.49 36.67 1753181
2021-08-31 36.64 36.96 36.49 36.74 2224771
2021-09-01 36.66 37.49 36.64 37.40 1762029
2021-09-02 37.37 37.56 37.05 37.52 1645907
2021-09-03 37.64 37.70 37.17 37.68 1373635
2021-09-07 37.69 37.78 37.09 37.16 1607909
2021-09-08 37.00 37.37 36.87 37.09 1345777
2021-09-09 36.91 37.08 36.11 36.12 1357540
2021-09-10 36.05 36.12 35.26 35.30 1882446
2021-09-13 35.53 35.61 35.08 35.11 1278158
2021-09-14 35.31 35.64 35.12 35.31 1479316
2021-09-15 35.12 35.48 35.04 35.31 1317088
2021-09-16 35.32 35.52 35.01 35.16 1669287
2021-09-17 35.07 35.14 34.63 34.64 3063903
2021-09-20 34.58 34.87 34.11 34.48 1549920
2021-09-21 33.83 33.90 31.62 31.62 4840433
2021-09-22 31.41 31.71 30.50 31.05 8648529
2021-09-23 30.99 31.31 30.64 30.95 4736535
2021-09-24 31.03 31.13 30.69 30.70 3896025
2021-09-27 30.60 30.88 29.74 29.75 3653901
2021-09-28 29.51 30.26 29.25 29.40 2449210
2021-09-29 29.35 29.61 28.84 29.23 4218961
2021-09-30 29.44 29.49 28.82 29.05 3137732
2021-10-01 29.19 29.34 28.72 29.14 1984528
2021-10-04 29.03 29.28 28.67 28.88 1627107
2021-10-05 28.80 28.83 28.11 28.30 3007166
2021-10-06 28.17 28.46 27.88 28.28 3436233
2021-10-07 28.36 29.10 28.32 28.47 3163971
2021-10-08 28.47 28.57 28.13 28.13 1714989
2021-10-11 28.13 28.32 28.00 28.13 1515559
2021-10-12 28.11 29.07 28.05 29.07 3373380
2021-10-13 29.06 29.97 28.90 29.74 4404578
2021-10-14 29.77 30.13 29.68 30.01 2242916
2021-10-15 30.17 30.44 30.09 30.36 1863132
2021-10-18 30.35 30.35 29.57 29.68 1943046
2021-10-19 29.88 30.00 29.45 29.83 2193794
2021-10-20 29.93 30.52 29.66 30.52 2006340
2021-10-21 30.56 30.77 30.18 30.33 3803524
2021-10-22 30.31 30.56 29.89 29.97 2974050
2021-10-25 29.97 30.17 29.75 29.84 1820460
2021-10-26 29.97 30.09 29.73 29.84 1085936
2021-10-27 29.98 30.02 29.14 29.47 1996335
2021-10-28 29.57 29.88 29.45 29.88 2222674
2021-10-29 29.82 29.94 29.34 29.47 2174605
2021-11-01 29.48 29.90 29.19 29.89 1708924
2021-11-02 29.92 29.96 29.33 29.87 1784097
2021-11-03 29.98 30.39 29.98 30.29 1573409
2021-11-04 30.50 31.18 29.64 29.70 4681470
2021-11-05 29.85 30.28 29.36 29.42 3475079
2021-11-08 29.33 29.59 29.09 29.21 1283924
2021-11-09 29.19 29.40 29.13 29.26 1663452
2021-11-10 29.33 29.95 29.33 29.66 2487452
2021-11-11 29.63 30.27 29.46 30.25 1709424
2021-11-12 30.21 30.33 29.65 29.80 1950680
2021-11-15 29.88 31.19 29.88 31.16 3822611
2021-11-16 31.24 31.76 31.03 31.58 3645609
2021-11-17 31.47 32.01 30.75 31.99 2203153
2021-11-18 32.16 32.34 31.66 32.01 2632484
2021-11-19 32.01 32.31 31.84 32.14 1921963
2021-11-22 32.16 32.54 31.86 32.24 1924070
2021-11-23 32.21 32.47 32.07 32.12 1667464
2021-11-24 32.09 32.49 32.03 32.41 1124370
2021-11-26 32.04 32.36 31.46 31.60 1262327
2021-11-29 31.74 32.44 31.53 32.40 1810405
2021-11-30 32.20 32.82 31.75 32.64 3547028
2021-12-01 32.85 32.86 31.41 31.41 2616003
2021-12-02 31.50 32.04 31.41 31.79 1798522
2021-12-03 31.84 32.19 31.62 32.13 1742069
2021-12-06 32.35 33.35 32.26 33.00 1805630
2021-12-07 32.98 33.52 32.84 32.99 1249842
2021-12-08 33.06 33.50 32.92 33.31 1967749
2021-12-09 33.12 33.34 32.35 32.41 2408208
2021-12-10 32.45 32.91 32.26 32.36 1205112
2021-12-13 32.30 33.46 32.29 33.30 2269866
2021-12-14 33.20 33.28 31.67 31.74 3247349
2021-12-15 31.71 32.11 31.49 32.07 2249310
2021-12-16 32.00 32.37 31.70 31.82 2055300
2021-12-17 31.80 32.35 31.70 32.32 3750970
2021-12-20 32.00 32.32 31.01 31.20 1881177
2021-12-21 31.46 32.44 31.17 32.25 1891632
2021-12-22 32.34 32.45 31.74 31.92 1138724
2021-12-23 32.07 32.12 31.77 31.96 871764
2021-12-27 31.92 32.52 31.80 32.50 772842
2021-12-28 32.48 32.82 32.31 32.81 1337253
2021-12-29 32.87 32.89 32.31 32.48 1089563
2021-12-30 32.55 33.08 32.48 32.89 1010044
2021-12-31 32.94 33.05 32.73 32.79 1300062
2022-01-03 32.94 32.94 32.24 32.57 2097852
2022-01-04 32.27 32.70 32.20 32.30 1842138
2022-01-05 32.05 32.47 31.79 31.83 1604045
2022-01-06 31.81 32.15 31.37 31.42 2398595
2022-01-07 31.02 31.49 30.79 31.00 3184751
2022-01-10 30.87 30.97 29.95 30.33 2333220
2022-01-11 30.15 30.31 29.87 29.94 2252666
2022-01-12 30.19 30.41 29.96 30.27 1680177
2022-01-13 30.40 30.59 30.11 30.33 1246345
2022-01-14 30.19 30.24 29.89 30.00 1754767
2022-01-18 29.81 30.00 29.05 29.50 2878310
2022-01-19 29.00 29.32 28.60 28.71 2719450
2022-01-20 29.18 29.39 28.35 28.37 2171156
2022-01-21 28.34 28.56 28.09 28.25 1434994
2022-01-24 27.85 28.17 27.23 28.09 2578999
2022-01-25 27.80 28.79 27.75 28.33 3875100
2022-01-26 28.64 28.75 27.62 27.85 2750283
2022-01-27 28.01 28.14 26.99 27.05 2378163
2022-01-28 27.23 27.67 26.52 27.67 3135874
2022-01-31 27.62 28.46 27.41 28.45 2066515
2022-02-01 28.54 28.54 27.77 28.07 1463101
2022-02-02 27.95 28.49 27.75 28.20 1906640
2022-02-03 28.02 28.21 27.78 27.95 1242991
2022-02-04 27.79 28.07 27.58 27.84 1720407
2022-02-07 27.85 28.08 27.76 27.98 1821471
2022-02-08 28.00 28.39 27.80 28.01 2274862
2022-02-09 28.35 28.57 28.25 28.50 1842958
2022-02-10 28.15 28.63 27.94 28.02 2650943
2022-02-11 28.16 28.51 27.86 28.12 1804226
2022-02-14 28.17 28.35 27.83 27.83 1311187
2022-02-15 28.01 28.51 27.98 28.26 2329945
2022-02-16 28.35 28.54 28.04 28.42 903966
2022-02-17 28.34 28.50 28.08 28.20 1067369
2022-02-18 28.35 28.47 27.92 27.96 1343468
2022-02-22 27.81 28.13 27.77 27.98 1794043
2022-02-23 28.05 28.34 26.84 26.95 1963108
2022-02-24 26.45 27.15 26.06 27.11 3591936
2022-02-25 25.27 27.36 25.27 26.88 3539294
2022-02-28 26.53 27.37 26.43 26.72 2423213
2022-03-01 26.78 27.53 26.62 27.45 1942773
2022-03-02 27.55 27.82 27.19 27.81 1943450
2022-03-03 28.03 28.13 27.44 27.87 1615782
2022-03-04 27.76 28.00 27.55 27.97 1714142
2022-03-07 27.71 27.98 27.19 27.23 2007871
2022-03-08 27.12 27.50 26.81 27.02 1968109
2022-03-09 27.37 27.69 27.33 27.41 1026281
2022-03-10 27.03 27.20 26.71 27.05 1166707
2022-03-11 27.07 27.27 26.04 26.04 1627256
2022-03-14 26.20 26.27 25.09 25.12 2284501
2022-03-15 25.23 26.07 25.20 25.50 1434761
2022-03-16 25.74 26.54 25.61 26.46 2277475
2022-03-17 26.27 27.03 26.12 26.83 1493624
2022-03-18 25.89 26.73 25.78 26.58 3040156
2022-03-21 26.61 26.70 26.04 26.23 1037363
2022-03-22 26.41 26.57 26.10 26.28 1216097
2022-03-23 26.27 26.48 26.01 26.43 1630352
2022-03-24 26.53 27.05 26.42 26.79 1289862
2022-03-25 26.85 27.45 26.72 27.34 1598968
2022-03-28 27.46 27.70 27.23 27.55 2240488
2022-03-29 27.75 28.49 27.61 28.08 2516345
2022-03-30 27.76 28.23 27.63 27.91 1554178
2022-03-31 27.91 28.21 27.76 27.88 2967951
2022-04-01 27.78 28.70 27.78 28.65 3062218
2022-04-04 28.69 28.86 28.27 28.86 1770317
2022-04-05 28.86 29.17 28.30 28.44 2233129
2022-04-06 28.36 29.26 28.15 29.25 2438684
2022-04-07 29.24 29.26 28.30 28.53 2556653
2022-04-08 28.57 28.70 28.23 28.31 1481139
2022-04-11 28.19 28.24 27.65 27.80 1070968
2022-04-12 27.79 28.23 27.66 27.85 1136772
2022-04-13 27.91 28.36 27.80 28.35 1402026
2022-04-14 28.44 28.57 28.05 28.07 833185
2022-04-18 28.00 28.26 27.94 28.02 1296198
2022-04-19 28.06 28.49 28.05 28.46 930039
2022-04-20 28.59 28.61 28.13 28.16 1591223
2022-04-21 28.32 28.53 27.98 28.39 3416757
2022-04-22 28.53 28.58 28.16 28.17 1308784
2022-04-25 28.12 28.27 27.56 28.19 2194936
2022-04-26 28.03 28.31 27.76 27.92 1238015
2022-04-27 27.91 28.01 27.56 27.67 2062129
2022-04-28 27.67 28.02 27.34 27.89 1784047
2022-04-29 27.85 27.99 26.36 26.38 2788766
2022-05-02 26.48 26.54 25.21 25.77 1933408
2022-05-03 25.92 26.75 25.76 26.50 1359566
2022-05-04 26.40 26.85 25.91 26.74 927449
2022-05-05 26.50 26.72 25.75 26.18 1726957
2022-05-06 26.05 26.61 25.13 26.23 1683877
2022-05-09 26.07 26.28 25.11 25.15 2266000
2022-05-10 25.46 25.77 23.96 24.90 3792551
2022-05-11 24.79 25.88 24.76 25.16 2243653
2022-05-12 25.00 25.29 24.73 25.22 2316612
2022-05-13 25.24 26.28 24.99 26.24 2150041
2022-05-16 26.15 26.26 25.68 25.69 864014
2022-05-17 25.86 25.99 25.40 25.99 737410
2022-05-18 25.89 26.02 25.22 25.33 1255969
2022-05-19 25.13 25.50 25.05 25.15 1245747
2022-05-20 25.37 25.37 24.47 24.97 1653092
2022-05-23 25.17 25.29 24.56 25.07 1949282
2022-05-24 24.95 26.82 24.95 26.60 5266903
2022-05-25 26.58 26.64 26.16 26.45 1908666
2022-05-26 26.33 27.15 26.27 27.03 3057156
2022-05-27 27.21 28.02 27.10 27.72 2595193
2022-05-31 27.31 27.86 27.22 27.69 1721610
2022-06-01 27.89 27.89 27.40 27.60 1836591
2022-06-02 28.00 28.89 27.61 28.82 2222278
2022-06-03 28.62 29.15 28.46 28.92 2434485
2022-06-06 29.06 29.24 28.70 28.81 1809464
2022-06-07 28.51 30.08 28.39 30.06 2174122
2022-06-08 30.04 30.28 29.77 29.94 2153536
2022-06-09 29.95 30.77 29.87 30.24 3536320
2022-06-10 30.21 30.56 29.77 30.20 3133519
2022-06-13 29.62 29.95 29.09 29.38 2964097
2022-06-14 29.51 30.03 28.85 28.94 2984970
2022-06-15 29.21 29.75 28.92 29.02 3267229
2022-06-16 28.45 28.62 28.05 28.39 2013229
2022-06-17 28.62 28.73 27.76 27.95 2960487
2022-06-21 27.94 28.78 27.94 28.26 2646861
2022-06-22 28.02 28.96 28.02 28.59 2142081
2022-06-23 28.68 29.10 28.39 29.02 3458987
2022-06-24 29.18 29.90 29.04 29.73 2660074
2022-06-27 29.74 30.67 29.56 30.29 2455446
2022-06-28 30.37 30.46 29.88 29.84 2706450
2022-06-29 29.67 29.94 29.45 29.93 1287369
2022-06-30 29.86 30.42 29.68 30.04 1649253
2022-07-01 30.03 31.00 30.00 30.89 2527926
2022-07-05 30.74 31.67 30.47 31.56 3068056
2022-07-06 31.56 31.89 30.91 31.00 3233854
2022-07-07 31.20 31.92 31.20 31.80 1809169
2022-07-08 31.70 31.94 31.31 31.39 1408995
2022-07-11 31.25 31.72 31.21 31.34 786969
2022-07-12 31.21 31.47 30.76 30.84 1909048
2022-07-13 30.46 31.37 30.36 31.13 1621511
2022-07-14 30.69 31.40 30.69 31.08 1390383
2022-07-15 31.46 31.49 30.62 31.15 1383139
2022-07-18 31.24 31.53 30.57 30.93 1435047
2022-07-19 31.23 31.71 30.99 31.69 828400
2022-07-20 31.73 31.79 31.13 31.14 1869920
2022-07-21 31.22 31.41 30.91 31.27 1441758
2022-07-22 31.20 31.48 30.96 31.36 1589627
2022-07-25 31.19 31.75 31.06 31.24 1510718
2022-07-26 31.25 31.82 31.23 31.75 890079
2022-07-27 31.76 31.76 31.24 31.47 611427
2022-07-28 31.53 32.81 31.52 32.77 1285177
2022-07-29 32.64 32.99 32.47 32.75 951808
2022-08-01 32.75 32.93 32.46 32.67 772622
2022-08-02 32.67 32.94 32.44 32.54 1114711
2022-08-03 32.79 32.98 32.17 32.35 1622240
2022-08-04 32.43 32.49 31.98 32.49 1108589
2022-08-05 32.05 32.84 30.59 31.05 3729740
2022-08-08 31.04 31.56 30.75 31.18 2124086
2022-08-09 31.25 31.73 31.18 31.66 1934772
2022-08-10 31.93 32.33 31.69 32.20 1948689
2022-08-11 32.43 32.46 31.97 32.14 1443280
2022-08-12 32.29 32.51 32.07 32.45 702175
2022-08-15 32.48 32.63 32.31 32.52 694178
2022-08-16 32.46 32.64 32.20 32.29 1061185
2022-08-17 32.02 32.11 31.31 31.68 1797336
2022-08-18 31.69 31.69 31.04 31.19 1137791
2022-08-19 31.01 31.11 30.40 31.01 1366932
2022-08-22 30.94 31.09 30.74 30.92 1051979
2022-08-23 30.86 30.92 30.48 30.77 1376240
2022-08-24 30.88 30.93 30.55 30.56 787557
2022-08-25 30.70 30.73 30.33 30.73 1320071
2022-08-26 30.79 30.79 29.97 30.03 828449
2022-08-29 29.93 30.49 29.71 30.00 1113694
2022-08-30 30.22 30.22 29.41 29.51 822634
2022-08-31 29.79 29.87 29.38 29.42 1402221
2022-09-01 29.30 29.35 29.05 29.29 1008098
2022-09-02 29.50 29.90 28.96 28.99 1380525
2022-09-06 29.00 29.40 28.83 29.23 860332
2022-09-07 29.26 29.84 29.23 29.74 1754680
2022-09-08 29.58 29.86 29.46 29.69 689539
2022-09-09 29.75 30.46 29.65 30.17 1033485
2022-09-12 30.34 30.80 30.30 30.68 993422
2022-09-13 30.11 30.22 29.22 29.28 1404281
2022-09-14 29.17 29.26 28.78 28.99 1289400
2022-09-15 28.81 28.98 28.25 28.29 1206249
2022-09-16 28.35 28.41 27.77 28.37 2463444
2022-09-19 28.10 28.22 27.42 28.20 2127164
2022-09-20 27.95 27.95 26.85 27.03 2257852
2022-09-21 27.24 27.95 27.03 27.05 1492160
2022-09-22 27.07 27.24 26.74 27.22 2154532
2022-09-23 26.93 27.41 26.69 26.86 2923308
2022-09-26 26.67 26.67 25.29 25.47 1564134
2022-09-27 25.63 25.75 25.14 25.25 1310627
2022-09-28 25.25 25.96 24.89 25.37 1029666
2022-09-29 25.12 25.19 24.33 24.50 1736331
2022-09-30 24.70 25.02 24.51 24.60 2248486
2022-10-03 25.04 25.80 24.67 25.46 2462661
2022-10-04 25.58 26.13 25.58 25.91 1663454
2022-10-05 25.60 25.78 24.80 25.53 2455094
2022-10-06 25.60 25.64 24.79 24.94 1222447
2022-10-07 24.67 24.75 24.06 24.19 1639739
2022-10-10 24.22 24.30 23.79 23.79 1428554
2022-10-11 23.80 24.07 23.53 23.94 1291279
2022-10-12 23.85 23.91 23.33 23.33 1667461
2022-10-13 22.90 23.48 22.35 23.41 2933751
2022-10-14 23.60 23.71 22.48 22.62 2361847
2022-10-17 23.00 23.68 23.00 23.20 1590431
2022-10-18 23.62 23.75 23.14 23.32 1728313
2022-10-19 22.98 23.00 22.03 22.24 2079390
2022-10-20 22.23 22.55 22.01 22.15 1939025
2022-10-21 22.11 22.32 21.49 22.24 1536510
2022-10-24 22.37 22.40 21.95 22.11 1515506
2022-10-25 22.24 23.24 22.16 23.13 3450042
2022-10-26 23.30 23.85 23.27 23.65 2502595
2022-10-27 23.91 24.14 23.64 23.76 1936209
2022-10-28 23.74 24.29 23.70 24.24 2034732
2022-10-31 24.02 24.52 23.89 24.25 2429248
2022-11-01 24.52 24.68 24.38 24.54 1486267
2022-11-02 24.50 24.78 24.05 24.18 1599756
2022-11-03 23.78 24.24 23.56 23.99 1760595
2022-11-04 25.82 28.16 25.57 27.66 5760373
2022-11-07 28.07 28.59 27.74 28.45 2835676
2022-11-08 28.57 29.23 28.38 29.04 1855906
2022-11-09 28.90 29.26 28.00 28.13 1745693
2022-11-10 29.18 30.07 29.12 29.59 2521960
2022-11-11 29.32 29.65 28.60 28.80 1389365
2022-11-14 28.97 29.47 28.65 28.66 1857108
2022-11-15 28.92 29.27 28.52 29.09 1902976
2022-11-16 28.98 29.22 28.86 28.95 1690504
2022-11-17 28.54 28.65 28.22 28.55 1078793
2022-11-18 28.96 29.04 28.44 28.97 939385
2022-11-21 28.95 29.22 28.79 28.87 631891
2022-11-22 28.89 29.11 28.76 29.11 696079
2022-11-23 29.07 29.51 29.06 29.48 878894
2022-11-25 29.53 29.69 29.48 29.69 408780
2022-11-28 29.64 29.76 28.82 28.82 1081210
2022-11-29 28.95 29.65 28.83 29.51 873806
2022-11-30 29.43 29.85 29.17 29.85 1690990
2022-12-01 29.96 30.43 29.84 29.93 1110710
2022-12-02 29.56 30.21 29.31 29.99 721516
2022-12-05 29.54 29.70 29.32 29.35 871999
2022-12-06 29.41 29.49 28.81 28.96 1177608
2022-12-07 28.67 29.18 28.53 28.96 588687
2022-12-08 29.16 29.46 29.04 29.13 1489672
2022-12-09 29.01 29.30 28.78 29.15 1082079
2022-12-12 29.13 29.13 28.26 28.76 731546
2022-12-13 29.61 29.73 28.35 29.02 1946978
2022-12-14 29.23 29.58 28.92 29.23 998713
2022-12-15 29.01 29.15 28.22 28.74 1933551
2022-12-16 28.36 28.59 27.86 28.21 1902857
2022-12-19 28.11 28.46 27.88 28.13 1087139
2022-12-20 27.96 28.42 27.89 28.01 1169895
2022-12-21 28.22 28.79 28.12 28.33 1027424
2022-12-22 28.13 28.53 27.62 28.22 734307
2022-12-23 28.22 28.63 27.94 28.49 876434
2022-12-27 28.51 28.74 28.36 28.53 698558
2022-12-28 28.58 28.69 28.01 27.87 815020
2022-12-29 28.21 28.65 28.04 28.54 891543
2022-12-30 28.39 28.67 28.04 28.31 728836
2023-01-03 28.66 28.88 28.07 28.50 922270
2023-01-04 28.76 29.41 28.74 29.18 1069450
2023-01-05 28.83 28.84 28.06 28.25 658820
2023-01-06 28.29 28.80 28.29 28.80 620642
2023-01-09 28.85 29.12 28.68 28.89 643943
2023-01-10 28.87 29.46 28.80 29.45 989956
2023-01-11 29.66 30.81 29.56 30.78 1471695
2023-01-12 31.00 31.62 30.73 31.39 1900065
2023-01-13 31.06 31.36 30.78 31.18 1041285
2023-01-17 30.74 31.15 30.37 30.76 1329635
2023-01-18 30.96 31.15 30.39 30.49 890133
2023-01-19 30.33 30.86 30.33 30.42 630523
2023-01-20 30.32 30.61 30.12 30.60 470366
2023-01-23 30.61 31.01 30.46 30.61 711023
2023-01-24 30.28 31.00 30.28 30.95 640335
2023-01-25 30.82 31.16 30.69 31.00 1351163
2023-01-26 31.00 31.71 31.00 31.70 1095052
2023-01-27 31.62 32.02 31.58 31.83 790559
2023-01-30 31.49 31.75 30.99 31.03 1623876
2023-01-31 31.06 31.49 31.01 31.41 2006982
2023-02-01 31.41 32.02 31.26 31.69 1295907
2023-02-02 31.97 32.39 31.94 32.11 1008483
2023-02-03 31.47 31.92 31.22 31.84 1473890
2023-02-06 31.51 31.74 31.18 31.62 935636
2023-02-07 31.42 31.42 30.91 31.27 933009
2023-02-08 31.17 31.21 30.61 30.83 1033749
2023-02-09 31.07 31.23 30.46 30.46 754964
2023-02-10 30.38 30.87 30.24 30.76 513868
2023-02-13 30.84 31.15 30.77 30.87 822458
2023-02-14 30.79 30.83 30.48 30.66 958508
2023-02-15 30.46 30.74 30.30 30.68 702634
2023-02-16 30.27 30.63 30.06 30.36 1629149
2023-02-17 30.39 32.07 30.04 31.84 3395659
2023-02-21 31.65 31.71 30.74 31.00 1307444
2023-02-22 31.18 31.31 30.55 30.55 1011450
2023-02-23 30.82 30.89 30.37 30.60 1247622
2023-02-24 30.45 30.45 29.91 30.00 960705
2023-02-27 30.23 30.35 29.54 29.73 1753466
2023-02-28 29.87 30.04 29.34 29.40 3424434
2023-03-01 29.82 29.82 29.16 29.19 1630779
2023-03-02 29.24 29.42 28.95 29.23 3648980
2023-03-03 29.52 29.95 29.40 29.93 2583034
2023-03-06 30.02 30.21 29.52 29.73 1280332
2023-03-07 29.64 29.85 29.26 29.60 1693169
2023-03-08 29.63 30.04 29.48 29.69 1547194
2023-03-09 29.62 29.75 29.10 29.14 887836
2023-03-10 28.96 29.28 28.33 28.66 1066510
2023-03-13 28.40 29.21 28.28 28.78 1331776
2023-03-14 29.28 29.36 28.93 29.08 3268676
2023-03-15 28.73 29.04 28.42 28.75 1229139
2023-03-16 28.47 28.76 28.25 28.55 1553694
2023-03-17 28.52 28.57 27.92 27.98 3205797
2023-03-20 28.03 28.32 27.79 28.29 2740388
2023-03-21 28.41 28.46 27.31 27.64 2125921
2023-03-22 27.46 27.49 26.65 26.76 1233397
2023-03-23 27.05 27.76 26.93 27.04 1226732
2023-03-24 26.93 27.61 26.90 27.61 1217814
2023-03-27 27.63 27.94 27.63 27.69 988916
2023-03-28 27.61 27.85 27.47 27.67 983057
2023-03-29 27.93 28.08 27.75 27.78 1048892
2023-03-30 28.10 28.10 27.84 28.05 1864100
2023-03-31 28.22 28.48 28.08 28.45 2470784
2023-04-03 28.48 28.60 27.96 28.05 2003100
2023-04-04 28.10 28.13 27.81 28.02 1076437
2023-04-05 27.96 28.17 27.89 28.00 1083066
2023-04-06 28.06 28.15 27.85 28.06 1121150
2023-04-10 27.86 28.05 27.68 28.03 883368
2023-04-11 28.09 28.24 27.90 27.96 1930001
2023-04-12 28.23 28.35 27.90 28.29 2455080
2023-04-13 28.47 28.53 27.89 28.40 1275367
2023-04-14 28.35 28.67 28.16 28.33 1734285
2023-04-17 28.35 28.95 28.28 28.91 901500
2023-04-18 28.90 29.16 28.87 29.14 1049645
2023-04-19 29.05 29.45 28.90 29.45 1180261
2023-04-20 29.29 29.49 29.13 29.46 1152632
2023-04-21 29.62 29.83 29.19 29.73 1015139
2023-04-24 29.72 29.76 29.26 29.40 710507
2023-04-25 29.25 29.48 29.01 29.08 706206
2023-04-26 29.06 29.19 28.58 28.62 731903
2023-04-27 28.64 29.10 28.64 28.99 1107672
2023-04-28 29.09 29.65 29.02 29.59 735346
2023-05-01 29.50 29.55 28.72 28.97 2201641
2023-05-02 28.94 29.02 28.36 28.66 1133464
2023-05-03 28.81 29.30 28.63 28.84 1110623
2023-05-04 28.84 29.34 28.68 29.20 888557
2023-05-05 29.62 31.66 29.62 30.60 3104033
2023-05-08 30.78 31.02 30.28 30.52 2620632
2023-05-09 30.32 30.67 30.25 30.38 1170004
2023-05-10 30.48 30.96 30.31 30.88 1772213
2023-05-11 30.57 30.75 29.99 30.14 1230158
2023-05-12 30.21 30.41 29.93 30.11 975210
2023-05-15 30.19 30.29 29.80 29.93 872333
2023-05-16 29.73 29.80 29.07 29.08 2190981
2023-05-17 29.26 29.41 28.94 29.41 1408552
2023-05-18 29.15 29.53 29.09 29.49 1216613
2023-05-19 29.71 29.83 29.41 29.67 980285
2023-05-22 29.64 30.06 29.64 29.74 1128009
2023-05-23 29.63 30.03 29.56 29.67 1911965
2023-05-24 29.55 29.62 29.08 29.15 932363
2023-05-25 29.10 29.14 28.71 28.97 821299
2023-05-26 29.13 29.19 28.78 29.11 1249373
2023-05-30 29.21 29.40 28.92 29.14 954117
2023-05-31 29.15 29.39 29.11 29.30 1476414
2023-06-01 29.27 29.57 29.16 29.21 1270065
2023-06-02 29.53 29.92 29.42 29.80 1221684
2023-06-05 29.68 29.75 29.32 29.80 952793
2023-06-06 29.52 29.93 29.39 29.74 1648726
2023-06-07 29.85 30.03 29.54 30.00 1162064
2023-06-08 29.92 30.07 29.66 29.69 1605249
2023-06-09 29.71 30.00 29.42 29.79 1109466
2023-06-12 29.79 30.43 29.67 30.43 1419794
2023-06-13 30.40 31.04 30.28 30.90 1546435
2023-06-14 30.84 32.07 30.78 31.83 2972686
2023-06-15 31.66 31.93 31.33 31.71 1788094
2023-06-16 31.88 32.16 31.73 32.05 2382937
2023-06-20 31.82 31.99 31.58 31.89 1774301
2023-06-21 31.76 32.04 31.49 31.92 1814223
2023-06-22 32.00 32.06 31.25 31.49 1161289
2023-06-23 31.35 31.53 30.86 30.89 1332114
2023-06-26 30.75 31.29 30.74 31.02 982460
2023-06-27 31.18 31.91 31.08 31.79 1073572
2023-06-28 31.93 32.03 31.53 31.48 1646498
2023-06-29 31.42 32.01 31.37 32.00 1375445
2023-06-30 32.25 32.43 31.76 32.30 1738578
2023-07-03 32.12 32.51 32.05 32.32 523286
2023-07-05 32.07 32.67 31.90 32.44 1048001
2023-07-06 31.96 32.05 31.54 31.78 1688653
2023-07-07 31.72 31.78 31.27 31.62 1835396
2023-07-10 31.37 31.81 31.17 31.74 1151857
2023-07-11 31.91 32.37 31.49 32.33 1328692
2023-07-12 32.65 32.86 32.24 32.29 1101803
2023-07-13 32.32 32.45 32.03 32.43 1266899
2023-07-14 32.32 32.46 32.14 32.32 1102827
2023-07-17 32.34 32.62 32.18 32.59 1355890
2023-07-18 32.63 32.80 32.14 32.45 1299978
2023-07-19 32.73 32.99 32.44 32.97 1325275
2023-07-20 32.85 33.08 32.64 33.05 1100598
2023-07-21 33.03 33.44 33.00 33.18 733275
2023-07-24 33.15 33.46 32.87 33.08 632511
2023-07-25 33.02 33.13 32.81 32.91 911068
2023-07-26 32.96 33.18 32.64 32.83 772945
2023-07-27 33.02 33.02 31.77 31.93 2013782
2023-07-28 32.22 32.35 31.63 31.98 863147
2023-07-31 32.01 32.43 31.92 32.42 982338
2023-08-01 32.41 32.61 32.21 32.53 995396
2023-08-02 32.40 32.71 32.21 32.67 764188
2023-08-03 32.45 32.45 31.70 31.94 1191199
2023-08-04 31.76 33.71 31.54 32.21 2450317
2023-08-07 32.25 32.50 31.83 32.37 1489607
2023-08-08 32.03 32.20 31.84 32.03 1346407
2023-08-09 32.00 32.32 31.75 32.05 1275616
2023-08-10 32.21 32.41 31.79 31.97 1516534
2023-08-11 31.74 32.12 31.62 31.96 691911
2023-08-14 31.93 32.38 31.90 32.37 795395
2023-08-15 32.20 32.34 31.59 31.61 1044791
2023-08-16 31.70 31.92 31.54 31.65 894718
2023-08-17 31.66 31.86 31.27 31.28 724378
2023-08-18 31.19 32.07 31.19 32.01 1521590
2023-08-21 31.93 31.96 31.50 31.89 1191495
2023-08-22 32.16 32.38 31.98 32.24 1155595
2023-08-23 32.48 33.10 32.30 33.01 1244325
2023-08-24 32.97 33.46 32.54 32.71 918428
2023-08-25 32.94 32.98 32.61 32.82 1070868
2023-08-28 32.92 33.20 32.90 33.05 1108507
2023-08-29 32.96 33.41 32.86 33.38 1002573
2023-08-30 33.47 33.88 33.31 33.73 1473901
2023-08-31 33.77 33.88 33.63 33.65 1089471
2023-09-01 33.85 33.90 33.31 33.53 1802746
2023-09-05 33.31 33.72 32.80 32.86 1489380
2023-09-06 32.80 33.16 32.54 32.62 1781141
2023-09-07 32.53 33.15 32.38 33.03 1336793
2023-09-08 33.10 33.27 32.76 32.87 846016
2023-09-11 32.89 33.18 32.70 32.89 666361
2023-09-12 32.79 33.06 32.68 32.75 1144893
2023-09-13 32.70 32.82 32.32 32.44 1073785
2023-09-14 32.75 32.93 32.47 32.67 1542917
2023-09-15 32.51 33.11 32.29 33.01 3744158
2023-09-18 32.98 33.04 32.64 32.65 749350
2023-09-19 32.51 32.84 32.41 32.57 801171
2023-09-20 32.84 33.24 32.47 32.56 1014887
2023-09-21 32.31 32.34 31.64 31.65 1242251
2023-09-22 31.74 32.29 31.64 31.86 1219469
2023-09-25 31.69 31.88 31.44 31.52 690925
2023-09-26 31.27 31.37 30.40 30.61 1833636
2023-09-27 30.77 30.87 30.31 30.26 1489191
2023-09-28 30.33 30.74 30.19 30.52 952895
2023-09-29 30.85 30.99 30.31 30.41 1416866
2023-10-02 30.26 30.40 29.15 29.59 1505691
2023-10-03 29.40 29.60 28.65 28.73 2139059
2023-10-04 28.86 29.36 28.43 29.35 2181668
2023-10-05 29.30 29.55 28.62 29.52 2243870
2023-10-06 29.21 29.64 28.84 29.32 1826158
2023-10-09 29.04 29.70 29.04 29.61 1323795
2023-10-10 29.52 30.11 29.49 29.80 1569338
2023-10-11 30.13 30.24 29.24 29.28 3313594
2023-10-12 29.21 29.29 27.29 27.46 4644558
2023-10-13 27.55 27.56 25.72 27.18 5750776
2023-10-16 27.38 27.93 27.23 27.85 1872222
2023-10-17 27.67 29.32 27.66 28.74 3224915
2023-10-18 28.52 28.70 27.40 27.60 1310796
2023-10-19 27.47 27.64 27.06 27.08 2102969
2023-10-20 27.27 27.45 26.82 26.84 1645046
2023-10-23 26.58 26.65 25.84 25.90 2841948
2023-10-24 26.07 26.35 25.91 26.16 1714711
2023-10-25 26.05 26.24 25.44 25.58 1239396
2023-10-26 25.64 25.92 25.53 25.64 1418642
2023-10-27 25.79 25.79 25.15 25.33 1702551
2023-10-30 25.45 25.87 25.22 25.87 1237366
2023-10-31 26.06 26.24 25.88 26.22 1832673
2023-11-01 26.28 26.81 26.13 26.80 1876620
2023-11-02 27.43 27.79 27.14 27.64 2778971
2023-11-03 26.32 27.57 25.88 26.80 4504214
2023-11-06 26.78 26.94 25.91 26.06 2665592
2023-11-07 26.04 26.19 25.33 25.35 2956609
2023-11-08 25.42 25.68 25.33 25.36 1812630
2023-11-09 25.47 25.49 24.81 25.11 2113271
2023-11-10 25.16 25.21 24.83 25.03 2311493
2023-11-13 24.82 25.00 24.31 24.39 2386776
2023-11-14 25.30 26.55 25.15 26.01 2546089
2023-11-15 25.95 26.91 25.92 26.64 2818768
2023-11-16 26.65 27.26 26.43 27.15 2553265
2023-11-17 27.52 27.53 27.03 27.39 2270116
2023-11-20 27.24 28.27 27.13 28.02 2425222
2023-11-21 27.80 28.49 27.64 27.93 2271969
2023-11-22 28.23 28.33 27.69 27.84 1424860
2023-11-24 27.81 28.23 27.78 28.20 439799
2023-11-27 28.12 28.73 28.03 28.22 2410846
2023-11-28 28.14 28.36 27.91 28.16 1583295
2023-11-29 28.44 28.74 28.17 28.18 1684712
2023-11-30 28.11 28.32 27.60 28.23 3120853
2023-12-01 28.07 28.85 27.85 28.71 2083588
2023-12-04 28.52 29.07 28.36 28.90 1600365
2023-12-05 28.74 28.81 28.45 28.57 1617200
2023-12-06 28.72 28.80 28.07 28.41 3282824
2023-12-07 28.39 28.57 28.14 28.35 5159626
2023-12-08 28.13 28.49 28.04 28.38 1927432
2023-12-11 28.29 28.70 28.23 28.62 3079428
2023-12-12 28.60 28.80 28.48 28.59 2136661
2023-12-13 28.60 30.25 28.50 29.82 2184373
2023-12-14 30.42 30.92 30.28 30.46 2229412
2023-12-15 30.35 30.55 29.68 29.76 4164725
2023-12-18 29.69 29.83 29.36 29.42 1575739
2023-12-19 29.60 29.93 29.52 29.69 3071389
2023-12-20 29.73 30.01 29.39 29.46 2785731
2023-12-21 29.74 29.87 29.27 29.86 2433468
2023-12-22 29.98 30.50 29.91 30.13 1108553
2023-12-26 30.08 30.29 30.06 30.26 672366
2023-12-27 30.33 30.45 30.13 30.14 781103
2023-12-28 30.15 30.59 30.15 30.58 1004154
2023-12-29 30.27 30.53 30.16 30.27 1200515
2024-01-02 30.05 30.42 30.03 30.30 807032
2024-01-03 29.93 29.93 29.43 29.52 1195936
2024-01-04 29.30 29.85 29.20 29.48 2184639
2024-01-05 29.32 29.95 28.87 29.88 2531358
2024-01-08 29.92 30.59 29.90 30.45 1884648
2024-01-09 30.28 30.44 30.01 30.13 1639094
2024-01-10 30.11 30.36 29.79 30.23 1566741
2024-01-11 30.11 30.15 29.65 29.75 1324539
2024-01-12 30.09 30.09 29.63 29.69 1011819
2024-01-16 29.71 30.28 29.38 30.08 2864506
2024-01-17 29.68 30.03 28.92 29.18 1276050
2024-01-18 29.18 29.23 28.70 29.06 980370
2024-01-19 29.22 29.53 28.98 29.38 1319298
2024-01-22 29.48 29.86 29.04 29.12 1688991
2024-01-23 29.30 29.36 28.87 28.99 1015789
2024-01-24 29.38 29.42 28.38 28.46 1123704
2024-01-25 28.94 28.94 28.51 28.57 1231063
2024-01-26 28.73 28.80 28.25 28.28 1018960
2024-01-29 28.25 28.47 28.15 28.37 1606262
2024-01-30 28.16 28.35 27.84 27.95 2452505
2024-01-31 28.13 28.34 27.50 27.50 3404041
2024-02-01 27.56 28.51 27.24 28.49 2407711
2024-02-02 28.06 28.45 27.50 28.17 2202320
2024-02-05 27.95 28.26 27.56 27.93 2078872
2024-02-06 28.06 28.35 27.90 28.15 2989465
2024-02-07 28.15 28.20 27.40 27.49 1924331
2024-02-08 27.51 28.04 27.37 27.99 1271865
2024-02-09 28.00 28.04 27.71 27.97 993867
2024-02-12 27.97 28.17 27.70 27.85 1609936
2024-02-13 27.11 27.27 26.65 27.17 1802451
2024-02-14 27.26 27.43 26.91 27.12 1531858
2024-02-15 27.34 27.93 27.29 27.63 2835582
2024-02-16 27.44 27.56 27.16 27.18 1440809
2024-02-20 27.06 27.51 26.94 27.46 4897200
2024-02-21 27.55 28.05 27.41 27.91 2772461
2024-02-22 28.09 28.39 27.85 28.30 2779732
2024-02-23 26.50 27.38 25.64 25.77 6371446
2024-02-26 25.70 26.08 24.95 25.25 3792409
2024-02-27 25.37 25.68 24.91 24.94 3300979
2024-02-28 24.92 25.68 24.82 24.99 10958478
2024-02-29 25.95 26.02 24.99 25.30 10019542
2024-03-01 25.21 26.26 25.07 26.24 4114269
2024-03-04 26.14 26.26 25.58 26.07 2616233
2024-03-05 25.98 26.30 25.80 26.00 1332340
2024-03-06 26.15 26.22 25.73 25.92 1192406
2024-03-07 26.03 26.25 25.76 26.22 2340646
2024-03-08 26.48 26.62 25.95 26.28 1654202
2024-03-11 26.11 26.32 25.92 26.31 2423169
2024-03-12 26.23 26.41 25.60 25.92 3966055
2024-03-13 25.97 26.18 25.64 25.73 2200558
2024-03-14 25.57 25.71 25.02 25.39 2085945
2024-03-15 25.11 25.47 25.11 25.25 3222551
2024-03-18 25.26 25.43 24.67 24.72 1994509
2024-03-19 24.70 24.78 24.32 24.43 3230380
2024-03-20 24.35 24.92 24.32 24.83 5214658
2024-03-21 25.03 25.27 24.87 25.23 3003612
2024-03-22 25.45 25.45 24.79 24.81 1582318
2024-03-25 24.88 25.05 24.70 24.76 1555221
2024-03-26 24.77 24.94 24.62 24.46 1299153
2024-03-27 24.62 24.82 24.38 24.77 1974163
2024-03-28 24.95 25.23 24.90 24.92 2377316
2024-04-01 24.92 24.97 24.46 24.48 1530407
2024-04-02 24.25 24.25 23.78 23.83 1997375
2024-04-03 23.74 23.89 23.61 23.64 1321138
2024-04-04 23.88 24.32 23.47 23.78 2784825
2024-04-05 23.61 23.98 23.51 23.67 1624353
2024-04-08 23.81 24.05 23.67 23.92 1300364
2024-04-09 23.92 24.92 23.84 24.82 2610786
2024-04-10 24.19 24.45 23.91 24.36 2963465
2024-04-11 24.51 24.61 24.18 24.45 2803565
2024-04-12 24.31 24.39 23.89 23.94 1746658
2024-04-15 24.00 24.16 23.36 23.44 2343791
2024-04-16 23.32 23.43 23.04 23.28 1302130
2024-04-17 23.23 23.29 22.59 23.05 2703991
2024-04-18 23.19 23.19 22.69 22.73 1724267
2024-04-19 22.80 22.98 22.67 22.84 1402314
2024-04-22 22.87 22.92 22.67 22.80 1362214
2024-04-23 22.76 23.10 22.75 22.79 1273751
2024-04-24 22.79 22.79 22.51 22.52 1390187
2024-04-25 22.27 22.57 22.22 22.33 1303499
2024-04-26 22.34 22.45 22.23 22.24 1616858
2024-04-29 22.51 22.71 22.26 22.39 1476551
2024-04-30 22.20 22.24 21.87 21.97 1925571
2024-05-01 22.02 22.60 21.96 22.35 2225303
2024-05-02 22.60 22.60 22.21 22.40 1831201
2024-05-03 22.75 23.04 22.48 22.70 1289799
2024-05-06 22.82 22.85 22.47 22.53 1427929
2024-05-07 22.69 22.80 22.58 22.62 2518240
2024-05-08 22.47 23.00 22.36 22.86 2369122
2024-05-09 22.93 23.26 22.79 22.94 4025647
2024-05-10 25.21 25.21 24.00 24.14 5511943
2024-05-13 24.09 24.32 23.65 23.70 2672972
2024-05-14 23.91 24.10 23.64 24.08 2488911
2024-05-15 24.38 24.66 24.21 24.42 1851366
2024-05-16 24.42 24.88 24.27 24.76 2059551
2024-05-17 24.74 25.45 24.64 25.39 3606032
2024-05-20 25.25 25.75 25.22 25.37 2269388
2024-05-21 25.37 25.76 25.29 25.75 2757535
2024-05-22 25.59 25.66 25.19 25.30 1929649
2024-05-23 25.63 25.70 25.17 25.26 2954508
2024-05-24 25.42 25.51 25.20 25.37 1763273
2024-05-28 25.53 25.91 25.42 25.86 5263361
2024-05-29 25.51 25.96 25.43 25.85 2629256
2024-05-30 26.01 26.42 25.84 26.30 4535818
2024-05-31 26.33 26.70 26.20 26.67 4842266
2024-06-03 26.85 27.24 26.67 26.98 3113231
2024-06-04 26.96 27.67 26.88 27.38 3339458
2024-06-05 27.31 27.64 27.22 27.41 1671721
2024-06-06 27.27 27.39 26.82 26.95 1768846
2024-06-07 26.62 26.68 26.23 26.60 1983218
2024-06-10 26.59 27.27 26.58 26.80 3249495
2024-06-11 26.79 26.85 26.21 26.24 3234720
2024-06-12 26.83 26.83 25.22 25.58 4848596
2024-06-13 25.71 25.91 25.02 25.66 3383911
2024-06-14 25.59 25.78 25.21 25.49 1124238
2024-06-17 25.41 25.93 25.32 25.67 1292109
2024-06-18 25.79 25.90 25.61 25.65 1905007
2024-06-20 25.57 25.73 25.33 25.37 1650602
2024-06-21 25.39 25.68 25.25 25.35 2525781
2024-06-24 25.30 25.82 25.22 25.66 1464901
2024-06-25 25.60 25.76 25.52 25.62 1869322
2024-06-26 25.72 25.74 25.11 25.56 2092695
2024-06-27 25.54 25.62 24.72 24.86 2266507
2024-06-28 24.92 25.59 24.83 25.54 2590101
2024-07-01 25.75 26.10 25.43 25.65 1736174
2024-07-02 25.79 26.06 25.60 25.85 1967663
2024-07-03 25.89 26.36 25.78 26.29 950425
2024-07-05 26.16 26.27 25.79 25.94 885070
2024-07-08 25.98 26.07 25.81 25.99 1085024
2024-07-09 25.97 26.33 25.66 26.18 1504604
2024-07-10 26.42 26.89 26.27 26.76 2185637
2024-07-11 27.13 27.53 26.97 27.16 2859663
2024-07-12 27.32 27.74 27.20 27.27 1412111
2024-07-15 27.25 27.48 27.09 27.44 1549390
2024-07-16 27.56 28.42 27.41 28.10 3046674
2024-07-17 27.99 28.74 27.99 28.42 2742053
2024-07-18 28.32 29.20 28.24 28.46 2924919
2024-07-19 28.44 28.66 28.12 28.50 1576474
2024-07-22 28.51 28.75 28.13 28.74 1923838
2024-07-23 28.73 29.53 28.58 29.40 4341292
2024-07-24 29.44 29.49 28.89 29.08 4418701
2024-07-25 29.10 29.75 28.82 28.85 3514377
2024-07-26 28.96 29.59 28.82 29.47 2697861
2024-07-29 29.52 29.79 29.14 29.47 2640444
2024-07-30 29.62 29.99 29.52 29.93 1654348
2024-07-31 29.97 30.40 29.69 29.89 2930565
2024-08-01 30.11 30.43 29.89 30.24 1549350
2024-08-02 30.09 30.45 29.40 29.97 2607703
2024-08-05 29.24 29.81 28.81 29.11 1689555
2024-08-06 29.15 29.87 29.10 29.45 3169226
2024-08-07 29.59 29.70 28.89 28.95 3835073
2024-08-08 28.95 29.81 28.50 29.33 3063771
2024-08-09 29.38 29.45 28.60 29.06 1751235
2024-08-12 28.93 29.05 28.34 28.35 2013759
2024-08-13 28.47 28.83 28.25 28.72 1732993
2024-08-14 28.72 28.77 28.27 28.39 1517840
2024-08-15 28.51 28.67 28.10 28.20 1849026
2024-08-16 28.21 28.44 28.06 28.37 1223028
2024-08-19 28.41 29.06 28.39 28.86 1369452
2024-08-20 28.87 28.97 28.55 28.68 984986
2024-08-21 28.66 28.80 28.43 28.75 725178
2024-08-22 28.79 28.93 28.62 28.79 827302
2024-08-23 28.89 29.61 28.77 29.53 1534104
2024-08-26 29.64 29.79 29.35 29.44 1307070
2024-08-27 29.19 29.61 29.19 29.53 968027
2024-08-28 29.51 29.62 28.99 29.23 1526225
2024-08-29 29.23 29.32 28.67 28.77 1533243
2024-08-30 29.02 29.16 28.72 29.00 1522716
2024-09-03 28.77 29.23 28.72 29.11 1508742
2024-09-04 29.06 29.55 28.97 29.08 1542806
2024-09-05 29.34 29.44 28.87 29.16 1611237
2024-09-06 29.18 29.20 28.73 29.13 1319237
2024-09-09 29.07 29.58 28.95 29.40 1205670
2024-09-10 29.54 29.54 28.55 28.99 2040033
2024-09-11 28.79 29.14 28.50 29.09 1523650
2024-09-12 29.10 29.24 28.89 28.96 1059971
2024-09-13 29.28 29.28 28.76 29.02 1486309
2024-09-16 29.05 29.12 28.54 28.63 1627999
2024-09-17 28.77 28.83 28.27 28.32 2216057
2024-09-18 28.44 28.83 28.20 28.28 1763081
2024-09-19 28.47 28.68 28.38 28.63 1345066
2024-09-20 28.57 28.68 28.34 28.39 2772366
2024-09-23 28.45 29.03 28.45 28.83 1596330
2024-09-24 28.80 29.51 28.80 29.22 2200973
2024-09-25 29.22 29.32 28.69 28.72 1883477
2024-09-26 28.96 29.04 28.40 28.63 1371468
2024-09-27 28.82 29.02 28.53 28.38 1406713
2024-09-30 28.34 28.60 27.95 28.27 1617615
2024-10-01 28.36 28.36 27.71 27.78 1205106
2024-10-02 27.58 27.85 27.10 27.27 1575871
2024-10-03 27.10 27.49 27.10 27.44 978575
2024-10-04 27.55 27.68 27.32 27.58 1548216
2024-10-07 27.49 27.55 27.00 27.18 951984
2024-10-08 27.14 27.24 26.74 26.86 1350037
2024-10-09 26.78 26.95 26.48 26.81 1808645
2024-10-10 26.88 27.00 26.44 26.71 1710223
2024-10-11 26.85 27.06 26.73 26.85 918272
2024-10-14 26.74 26.98 26.49 26.78 1136343
2024-10-15 26.85 27.07 26.74 26.79 2001369
2024-10-16 26.89 27.22 26.60 27.03 2645978
2024-10-17 26.98 27.00 26.63 26.90 2523257
2024-10-18 26.80 26.90 26.66 26.77 995743
2024-10-21 26.58 26.62 26.10 26.17 1100909
2024-10-22 26.10 26.44 25.95 26.28 1305708
2024-10-23 26.25 26.58 26.07 26.46 1225536
2024-10-24 26.47 26.66 26.30 26.31 684767
2024-10-25 26.36 26.37 25.89 26.03 1314602
2024-10-28 26.23 26.32 26.02 26.12 1613349
2024-10-29 26.16 26.16 25.75 25.75 2007907
2024-10-30 25.75 26.13 25.70 25.91 1766483
2024-10-31 25.69 26.08 25.66 25.68 2159510
2024-11-01 25.82 25.99 25.36 25.39 1093259
2024-11-04 25.44 25.87 25.37 25.81 1544233
2024-11-05 25.66 26.20 25.53 26.19 1455278
2024-11-06 26.30 26.42 24.84 25.26 3803422
2024-11-07 24.50 24.74 22.73 23.17 7430907
2024-11-08 23.17 23.58 22.70 22.76 2310143
2024-11-11 22.62 23.05 22.59 22.82 2074953
2024-11-12 22.65 23.00 22.46 22.70 2687394
2024-11-13 22.77 22.93 22.18 22.35 2899841
2024-11-14 22.44 22.45 21.54 21.73 2224051
2024-11-15 21.65 22.14 21.53 21.82 2522510
2024-11-18 21.73 21.96 21.65 21.75 2722290
2024-11-19 21.78 22.34 21.69 22.15 2123047
2024-11-20 22.03 22.82 21.94 22.81 3997020
2024-11-21 22.78 23.20 22.69 22.88 2499870
2024-11-22 23.00 23.17 22.89 23.09 1779918
2024-11-25 23.26 24.00 23.15 24.00 2488725
2024-11-26 23.86 24.00 23.37 23.66 1624034
2024-11-27 23.93 24.22 23.80 24.04 2031364
2024-11-29 24.01 24.12 23.70 23.86 1457228
2024-12-02 23.84 23.88 23.39 23.41 2333542
2024-12-03 23.44 23.58 22.97 23.10 1653609
2024-12-04 23.08 23.24 22.72 22.85 1257195
2024-12-05 22.69 23.05 22.44 23.04 1877868
2024-12-06 22.95 23.21 22.68 23.13 1442421
2024-12-09 23.07 23.62 23.07 23.41 2564825
2024-12-10 23.41 23.41 22.58 22.66 2328693
2024-12-11 22.66 22.85 22.48 22.76 1945433
2024-12-12 22.71 23.00 22.43 22.49 1783260
2024-12-13 22.36 22.85 22.33 22.80 2802296
2024-12-16 22.69 23.16 22.39 22.48 1625800
2024-12-17 22.41 22.58 22.08 22.32 1745659
2024-12-18 22.21 22.53 21.63 21.70 2026746
2024-12-19 21.63 21.85 21.01 21.03 2636396
2024-12-20 21.20 21.69 21.01 21.48 3855194
2024-12-23 21.37 21.50 21.19 21.27 1995932
2024-12-24 21.17 21.45 20.98 21.43 1036418
2024-12-26 21.35 21.74 21.16 21.42 2119789
2024-12-27 21.41 21.54 21.14 21.40 1819956
2024-12-30 21.29 21.30 20.98 20.98 1513174
2024-12-31 21.20 21.52 21.17 21.40 2151984
2025-01-02 21.39 21.60 21.25 21.35 1846023
2025-01-03 21.36 21.67 21.16 21.62 1335246
2025-01-06 21.64 21.97 21.49 21.62 1315289
2025-01-07 21.80 22.00 21.24 21.29 2075255
2025-01-08 21.27 21.30 20.97 21.17 1563508
2025-01-10 20.87 21.01 20.58 20.89 2087843
2025-01-13 21.00 21.10 20.74 21.02 1742653
2025-01-14 21.03 21.26 20.84 21.09 1600709
2025-01-15 21.60 21.65 20.41 20.74 1964610
2025-01-16 20.72 21.45 20.62 21.39 1826087
2025-01-17 21.52 21.77 21.37 21.40 1486423
2025-01-21 21.50 22.32 21.46 22.29 1869998
2025-01-22 22.08 22.10 21.51 21.51 1201914
2025-01-23 21.56 21.89 21.31 21.80 1024398
2025-01-24 21.81 21.91 21.59 21.68 1060447
2025-01-27 21.88 22.43 21.82 22.34 1863955
2025-01-28 22.24 22.73 22.07 22.12 1941309
2025-01-29 22.12 22.23 21.58 21.84 1406684
2025-01-30 22.17 22.43 21.78 22.02 1213617
2025-01-31 22.06 22.22 21.77 21.85 1198779
2025-02-03 21.42 21.62 21.07 21.45 3628779
2025-02-04 21.27 21.83 21.19 21.62 1190026
2025-02-05 21.85 21.98 21.61 21.71 1549310
2025-02-06 21.81 21.99 21.63 21.94 1319007
2025-02-07 22.04 22.04 21.47 21.70 1048708
2025-02-10 21.74 21.80 21.40 21.57 1759685
2025-02-11 21.49 22.02 21.43 21.74 1980767
2025-02-12 21.45 21.67 21.39 21.39 1161079
2025-02-13 21.36 21.59 21.30 21.47 1470794
2025-02-14 21.62 21.90 21.33 21.40 2062376
2025-02-18 21.35 21.50 20.95 20.96 2234683
2025-02-19 20.96 21.24 20.85 21.02 3855513
2025-02-20 22.47 22.67 21.64 22.32 3970490
2025-02-21 22.13 22.37 21.94 22.09 2590147
2025-02-24 22.04 22.42 21.89 22.34 3647911
2025-02-25 22.37 22.66 22.01 22.17 4728402
2025-02-26 22.28 22.53 22.20 22.45 3434970
2025-02-27 22.42 23.52 22.20 23.05 8072933
2025-02-28 22.89 23.05 22.65 22.93 9006721
2025-03-03 22.86 22.93 22.31 22.42 1877355
2025-03-04 22.36 22.57 21.96 21.97 1833341
2025-03-05 21.91 23.03 21.83 22.85 2653599
2025-03-06 22.69 22.79 22.21 22.49 1418108
2025-03-07 22.46 22.93 22.41 22.68 2192118
2025-03-10 22.69 22.91 21.56 21.82 2899601
2025-03-11 21.85 22.18 21.20 21.28 3181492

Explore More About COLD

Coins representing dividend payouts and trends

COLD Dividend History

Discover Americold Realty Trust'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

COLD Stock Split History

Discover Americold Realty Trust'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

COLD Historical Prices

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