COUR Historical Prices

Summary

Key Stock Metrics

5.76

(April 7, 2025)

52-Week Low

11.74

(July 26, 2024)

52-Week High

62.53

(April 7, 2021)

All-Time High

8.93

(June 6, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-03-31 39.00 45.98 37.80 45.00 10361287
2021-04-01 45.50 56.48 43.27 45.78 5906318
2021-04-05 49.06 52.70 46.31 49.61 1989296
2021-04-06 51.51 57.65 51.01 56.23 1603658
2021-04-07 57.30 62.53 54.71 58.00 3251164
2021-04-08 58.00 58.85 54.30 56.00 1136386
2021-04-09 54.01 56.45 51.17 53.65 1379950
2021-04-12 52.97 55.22 49.40 51.38 770919
2021-04-13 50.28 52.50 49.25 51.35 734040
2021-04-14 50.28 53.28 48.17 48.58 520275
2021-04-15 50.00 50.29 47.41 47.45 507092
2021-04-16 48.22 48.50 44.95 45.98 580796
2021-04-19 47.02 47.08 40.51 42.08 1299266
2021-04-20 42.51 42.88 40.21 41.00 890590
2021-04-21 40.62 43.26 40.50 41.86 682466
2021-04-22 41.39 45.50 41.39 44.16 936671
2021-04-23 44.99 46.92 44.50 46.37 694920
2021-04-26 48.30 49.35 46.95 47.75 733514
2021-04-27 48.00 49.02 46.37 46.64 576348
2021-04-28 46.64 46.82 44.51 45.40 632867
2021-04-29 45.59 46.49 44.50 45.15 489829
2021-04-30 44.75 45.49 44.50 44.70 206437
2021-05-03 45.73 46.23 44.39 46.11 636044
2021-05-04 45.34 46.44 44.35 45.65 1206820
2021-05-05 44.00 42.99 40.75 42.01 1228477
2021-05-06 42.11 42.45 37.56 38.98 1661056
2021-05-07 39.29 39.36 35.41 36.14 1934037
2021-05-10 36.14 37.81 33.67 34.80 1705529
2021-05-11 34.00 40.79 33.70 40.46 2480478
2021-05-12 38.19 38.61 34.74 35.22 1863503
2021-05-13 36.01 36.47 32.59 34.30 1567776
2021-05-14 34.59 39.28 34.52 38.12 1922731
2021-05-17 37.53 38.55 36.76 37.91 980467
2021-05-18 38.81 39.49 38.20 38.50 832857
2021-05-19 37.18 38.99 36.13 38.37 862127
2021-05-20 36.74 37.48 35.54 37.02 2220354
2021-05-21 37.01 38.07 36.53 37.53 1075642
2021-05-24 37.52 37.74 36.71 37.50 1154278
2021-05-25 37.48 37.70 36.88 37.08 1020933
2021-05-26 37.36 38.89 37.10 37.98 1431835
2021-05-27 37.77 38.43 37.11 38.00 989287
2021-05-28 37.79 38.09 36.22 38.00 1486578
2021-06-01 38.17 38.53 37.92 38.53 1070048
2021-06-02 38.37 40.16 38.13 39.96 1470652
2021-06-03 39.00 40.05 38.03 39.60 748009
2021-06-04 39.51 40.60 39.10 39.65 1757475
2021-06-07 39.60 42.42 39.60 41.67 1701686
2021-06-08 41.50 43.80 41.08 43.36 1029868
2021-06-09 43.81 44.38 43.03 43.41 790342
2021-06-10 43.00 44.32 42.60 44.15 813538
2021-06-11 44.60 46.99 43.64 46.95 1169193
2021-06-14 46.63 46.80 41.89 42.98 1234053
2021-06-15 43.27 44.22 42.35 42.92 693951
2021-06-16 42.84 43.77 42.44 43.41 1697630
2021-06-17 43.50 44.78 42.88 43.15 1682829
2021-06-18 43.02 44.59 42.89 44.14 3049298
2021-06-21 44.00 44.20 42.55 42.87 1636887
2021-06-22 42.83 43.34 42.05 42.43 1257339
2021-06-23 42.57 43.81 42.57 43.08 510344
2021-06-24 43.53 44.86 43.31 43.96 431404
2021-06-25 44.04 44.39 42.56 42.56 2990306
2021-06-28 42.68 43.53 41.41 41.97 597773
2021-06-29 41.60 42.38 40.60 40.74 841744
2021-06-30 40.94 41.27 39.39 39.56 848571
2021-07-01 39.60 40.17 38.52 39.05 930747
2021-07-02 39.29 40.23 38.54 40.07 699027
2021-07-06 40.25 41.17 39.52 40.63 1526076
2021-07-07 40.27 40.52 39.13 39.25 837012
2021-07-08 38.49 39.30 36.60 39.30 662536
2021-07-09 39.50 40.17 39.40 40.03 383844
2021-07-12 40.00 40.02 38.53 39.54 703457
2021-07-13 39.63 40.10 38.32 38.88 377006
2021-07-14 38.91 39.04 37.12 37.84 681076
2021-07-15 38.05 38.94 37.44 38.81 416712
2021-07-16 39.00 39.31 38.01 38.14 360159
2021-07-19 37.47 38.61 37.04 38.14 438314
2021-07-20 38.65 39.88 38.29 39.41 617463
2021-07-21 39.46 40.15 38.93 39.22 457160
2021-07-22 39.35 40.68 39.01 40.26 289632
2021-07-23 40.12 40.25 38.38 39.09 396375
2021-07-26 39.43 39.85 38.10 39.08 441879
2021-07-27 39.40 39.45 36.80 38.01 759403
2021-07-28 38.63 38.66 37.52 37.79 326622
2021-07-29 37.62 38.10 35.61 36.22 673492
2021-07-30 36.00 36.35 35.36 35.59 564646
2021-08-02 35.99 36.91 34.71 36.12 549432
2021-08-03 36.15 36.89 35.57 35.68 1014942
2021-08-04 39.70 43.78 38.65 43.31 4517682
2021-08-05 43.25 43.61 40.64 40.86 1622594
2021-08-06 40.27 41.00 39.36 40.05 3648654
2021-08-09 39.38 40.32 38.15 39.90 1857035
2021-08-10 39.48 40.00 36.69 37.28 2088205
2021-08-11 37.41 39.29 36.71 37.71 1228167
2021-08-12 37.60 39.29 36.49 38.80 2847469
2021-08-13 38.52 38.80 36.78 38.49 1182391
2021-08-16 38.00 39.07 37.26 37.89 1141073
2021-08-17 37.47 37.74 35.79 37.01 1365108
2021-08-18 36.45 37.50 36.08 36.42 927929
2021-08-19 36.39 36.58 34.72 35.45 1560008
2021-08-20 35.78 37.13 35.71 36.53 1118694
2021-08-23 36.75 37.11 35.45 36.14 1011279
2021-08-24 36.02 38.15 35.66 37.65 1421346
2021-08-25 37.58 39.05 36.21 37.79 2050797
2021-08-26 37.52 38.06 36.82 37.38 1036705
2021-08-27 37.25 38.14 37.14 37.68 1399553
2021-08-30 37.69 38.54 37.68 38.21 1829755
2021-08-31 38.04 38.66 37.83 38.47 1779538
2021-09-01 38.50 39.37 38.10 39.04 1736840
2021-09-02 39.00 39.75 38.87 39.30 2237664
2021-09-03 39.30 40.00 39.01 39.73 1928406
2021-09-07 39.80 39.83 35.84 35.86 2010999
2021-09-08 35.86 36.33 34.82 35.89 1282715
2021-09-09 35.60 37.67 35.55 37.47 1402173
2021-09-10 37.83 38.00 37.25 37.59 1396271
2021-09-13 37.67 37.79 36.03 37.44 1313363
2021-09-14 37.43 38.10 37.19 37.70 1594830
2021-09-15 37.98 38.15 37.65 38.01 2116332
2021-09-16 38.05 38.26 37.45 37.89 2921337
2021-09-17 38.07 38.20 37.25 37.34 12195691
2021-09-20 36.82 37.20 36.26 37.11 2573399
2021-09-21 36.74 38.01 36.52 37.43 2371196
2021-09-22 36.30 36.69 34.99 35.21 9227674
2021-09-23 35.35 35.62 34.04 35.28 2644240
2021-09-24 35.01 35.50 34.24 34.40 1960733
2021-09-27 34.80 34.93 33.55 33.57 2373049
2021-09-28 33.16 33.16 30.89 31.37 3392850
2021-09-29 31.87 31.91 30.61 30.92 1701485
2021-09-30 30.94 31.85 30.36 31.65 1526678
2021-10-01 32.25 32.92 30.68 31.95 1397613
2021-10-04 31.57 31.66 29.90 30.81 1645274
2021-10-05 30.56 31.37 30.50 31.20 839877
2021-10-06 30.60 31.35 30.50 31.03 737373
2021-10-07 31.47 32.15 31.04 31.99 1042576
2021-10-08 32.27 32.29 31.43 31.56 531836
2021-10-11 31.36 31.36 30.47 30.49 988599
2021-10-12 30.68 31.39 30.49 31.09 524720
2021-10-13 31.18 32.07 31.10 31.77 1648176
2021-10-14 32.00 33.05 31.80 32.56 1024341
2021-10-15 32.76 33.36 32.61 33.03 964342
2021-10-18 32.78 33.30 32.42 32.97 795670
2021-10-19 33.02 33.31 32.68 33.15 836034
2021-10-20 33.56 33.59 32.70 33.15 560879
2021-10-21 33.00 33.80 33.00 33.36 824688
2021-10-22 33.00 33.82 32.73 33.63 1151278
2021-10-25 33.76 34.05 33.16 33.90 1097303
2021-10-26 34.50 34.52 33.32 33.55 757686
2021-10-27 33.62 34.20 33.40 33.90 1022815
2021-10-28 34.00 35.42 33.84 35.19 1555026
2021-10-29 35.23 35.46 34.71 34.91 1010280
2021-11-01 34.91 37.75 34.70 37.00 3311568
2021-11-02 35.35 37.19 33.62 36.03 4573732
2021-11-03 34.51 35.03 31.97 32.19 2757889
2021-11-04 32.41 32.83 31.14 32.14 1699834
2021-11-05 32.62 33.58 32.33 33.42 1491465
2021-11-08 33.77 34.36 33.04 33.67 1114260
2021-11-09 33.65 34.85 33.16 34.80 1255984
2021-11-10 34.38 34.77 33.77 34.41 1025553
2021-11-11 34.32 35.04 34.32 34.85 821156
2021-11-12 34.97 35.41 34.74 35.23 1443506
2021-11-15 35.30 35.93 34.26 35.74 1076668
2021-11-16 35.62 37.03 35.56 36.54 1947351
2021-11-17 36.36 36.36 35.10 35.54 1204684
2021-11-18 35.40 35.40 32.75 32.94 1135264
2021-11-19 32.90 33.90 32.43 32.53 977526
2021-11-22 32.89 33.01 30.53 30.83 1198655
2021-11-23 30.85 31.29 29.03 29.74 1793198
2021-11-24 29.67 30.21 28.81 29.82 1192880
2021-11-26 29.50 29.77 28.65 28.96 925579
2021-11-29 29.00 30.85 29.00 30.26 1318305
2021-11-30 30.20 30.94 28.84 29.99 1846051
2021-12-01 30.25 30.99 28.39 28.59 1405953
2021-12-02 28.59 29.47 28.11 28.72 1276643
2021-12-03 28.51 28.70 25.76 26.36 1596995
2021-12-06 26.54 27.88 25.67 27.35 1613541
2021-12-07 28.00 29.06 27.95 28.13 1114378
2021-12-08 28.05 29.15 27.71 28.55 1061348
2021-12-09 28.05 28.54 26.14 26.40 1524571
2021-12-10 26.52 27.10 25.53 25.81 1774709
2021-12-13 25.74 26.43 24.91 25.71 1174566
2021-12-14 25.27 26.10 25.05 25.41 1522286
2021-12-15 25.42 25.75 24.35 25.45 1706130
2021-12-16 25.71 26.23 23.87 24.05 1562660
2021-12-17 23.76 24.70 23.06 24.21 4137888
2021-12-20 23.44 23.95 22.80 23.19 1644582
2021-12-21 23.49 24.46 23.49 24.21 1395361
2021-12-22 24.25 24.71 23.91 24.14 1438778
2021-12-23 24.28 25.23 23.78 25.09 1346332
2021-12-27 24.97 25.18 24.75 25.14 634284
2021-12-28 25.09 25.21 24.61 24.85 769475
2021-12-29 24.46 24.71 23.96 24.17 812626
2021-12-30 23.94 25.07 23.84 24.50 712961
2021-12-31 24.32 24.93 24.18 24.44 742680
2022-01-03 24.60 25.62 24.54 25.54 1215781
2022-01-04 25.58 25.91 24.54 25.00 1277644
2022-01-05 25.08 25.39 23.85 24.01 1679065
2022-01-06 23.86 24.33 23.23 23.41 617814
2022-01-07 23.78 24.29 23.09 23.22 647949
2022-01-10 23.38 23.40 22.19 23.21 788240
2022-01-11 23.40 24.67 23.25 24.17 933190
2022-01-12 24.40 24.55 23.25 23.34 802878
2022-01-13 23.51 23.79 22.50 22.57 598774
2022-01-14 22.31 22.61 21.69 22.11 2018999
2022-01-18 21.94 22.00 20.69 20.71 949745
2022-01-19 20.93 21.45 20.45 20.49 854718
2022-01-20 20.34 21.30 19.93 20.00 764728
2022-01-21 19.80 20.23 19.14 19.35 1315275
2022-01-24 18.55 19.89 17.83 19.85 1236033
2022-01-25 19.31 19.79 18.30 18.58 1059754
2022-01-26 19.12 19.79 18.25 18.42 826235
2022-01-27 18.50 18.82 17.88 17.95 623982
2022-01-28 17.81 18.81 17.32 18.80 1013824
2022-01-31 18.87 20.37 18.83 20.31 1355005
2022-02-01 20.61 20.98 20.09 20.82 1436210
2022-02-02 21.06 21.12 20.20 20.38 1480454
2022-02-03 19.81 20.58 19.65 19.97 955968
2022-02-04 19.60 20.72 19.51 20.53 758760
2022-02-07 20.43 21.14 20.17 20.63 673447
2022-02-08 20.47 21.47 20.34 21.34 918247
2022-02-09 21.78 22.32 21.42 22.21 696752
2022-02-10 21.20 22.23 20.83 21.03 2248906
2022-02-11 19.62 20.51 19.08 19.70 2809591
2022-02-14 19.67 21.32 19.67 20.49 1488698
2022-02-15 20.81 21.19 20.40 20.85 1136516
2022-02-16 20.74 21.24 20.12 21.16 1027994
2022-02-17 20.84 21.07 19.99 20.13 639451
2022-02-18 20.00 20.45 19.39 19.90 881991
2022-02-22 19.51 20.36 19.28 19.47 752737
2022-02-23 19.70 19.86 18.52 18.60 821096
2022-02-24 17.68 20.00 17.40 19.95 968047
2022-02-25 20.03 20.06 19.32 19.99 726287
2022-02-28 19.81 20.50 19.54 20.33 1402451
2022-03-01 20.36 21.23 20.18 20.94 1163323
2022-03-02 20.90 21.09 20.32 20.82 597967
2022-03-03 20.43 20.87 19.48 19.85 702554
2022-03-04 19.72 19.87 17.33 17.58 1910682
2022-03-07 17.76 17.87 16.32 16.75 1477751
2022-03-08 16.83 18.03 16.48 17.28 1004183
2022-03-09 17.57 18.44 17.32 18.23 850532
2022-03-10 17.85 18.21 17.48 17.83 524784
2022-03-11 18.07 18.21 17.57 17.59 701786
2022-03-14 17.46 17.75 16.62 16.72 820828
2022-03-15 16.68 17.07 16.38 17.03 959098
2022-03-16 17.41 18.93 17.36 18.81 1415896
2022-03-17 18.67 20.00 18.44 19.81 1215401
2022-03-18 20.00 20.32 19.50 20.06 995314
2022-03-21 19.84 20.04 18.91 19.50 866485
2022-03-22 19.55 20.68 19.55 20.52 693431
2022-03-23 20.17 20.94 19.96 20.57 680256
2022-03-24 20.75 21.34 20.69 21.27 623518
2022-03-25 21.18 21.26 20.60 21.12 988341
2022-03-28 20.99 21.75 20.99 21.73 999919
2022-03-29 21.89 22.49 21.29 22.17 1209647
2022-03-30 22.20 23.45 22.20 22.71 1143211
2022-03-31 22.65 23.23 22.55 23.04 876280
2022-04-01 23.10 23.47 22.81 23.26 723798
2022-04-04 23.48 24.01 23.26 23.62 873703
2022-04-05 23.64 23.74 22.82 22.92 928338
2022-04-06 22.42 22.77 21.31 22.18 855329
2022-04-07 22.13 22.72 21.35 21.84 642233
2022-04-08 21.49 21.90 20.95 21.20 897405
2022-04-11 20.90 21.33 20.49 21.17 835265
2022-04-12 21.68 22.65 21.58 22.06 904753
2022-04-13 22.03 23.03 21.74 22.92 688908
2022-04-14 22.91 23.17 22.16 22.30 541485
2022-04-18 22.14 22.14 21.27 21.84 733334
2022-04-19 21.71 22.80 21.52 22.36 697633
2022-04-20 22.60 22.75 21.80 22.01 763502
2022-04-21 22.37 23.06 21.72 22.00 1335067
2022-04-22 21.86 22.26 20.82 21.05 1570925
2022-04-25 20.98 22.13 20.98 21.95 954920
2022-04-26 21.62 21.69 20.17 20.17 1937191
2022-04-27 20.00 20.78 19.85 20.34 1403920
2022-04-28 18.99 21.38 18.81 19.67 1612063
2022-04-29 19.70 20.24 18.70 18.81 1208768
2022-05-02 18.72 19.20 18.48 19.16 1229869
2022-05-03 18.84 19.24 18.14 18.55 1200591
2022-05-04 18.65 18.79 17.51 18.67 980524
2022-05-05 18.24 18.49 17.36 17.82 893430
2022-05-06 17.72 17.72 16.49 17.00 963272
2022-05-09 16.33 16.33 15.22 15.27 1614033
2022-05-10 15.62 16.02 14.23 15.28 1920031
2022-05-11 15.06 15.54 14.07 14.12 1125552
2022-05-12 13.72 14.78 13.36 14.07 1544442
2022-05-13 14.49 15.63 14.49 15.39 1983509
2022-05-16 15.59 15.69 14.92 15.17 1206554
2022-05-17 15.47 16.00 14.84 15.45 802606
2022-05-18 15.02 15.33 14.50 14.79 772903
2022-05-19 14.78 15.80 14.73 15.51 900151
2022-05-20 15.83 15.90 14.96 15.57 722037
2022-05-23 15.66 15.88 15.25 15.73 982513
2022-05-24 15.49 15.49 14.55 15.23 897159
2022-05-25 15.13 15.98 15.11 15.82 920828
2022-05-26 15.82 16.72 15.80 16.44 816360
2022-05-27 16.70 17.01 16.64 16.88 956900
2022-05-31 16.91 17.19 16.56 16.91 1080276
2022-06-01 16.91 17.21 16.21 16.23 623401
2022-06-02 16.17 17.43 16.13 17.38 600217
2022-06-03 17.00 17.35 16.65 16.93 596457
2022-06-06 17.15 17.48 16.62 16.80 627055
2022-06-07 16.49 17.09 16.38 17.07 642433
2022-06-08 16.97 17.66 16.70 17.63 1094547
2022-06-09 17.34 17.45 16.44 16.56 754210
2022-06-10 16.06 16.68 15.43 15.66 2091539
2022-06-13 14.97 15.10 14.34 14.67 1273635
2022-06-14 14.90 14.90 14.29 14.75 832843
2022-06-15 15.09 15.96 15.09 15.66 759138
2022-06-16 15.16 15.30 14.66 15.10 1007258
2022-06-17 15.17 16.48 15.16 16.34 1296774
2022-06-21 16.50 17.06 15.91 15.93 1539810
2022-06-22 15.59 15.98 15.41 15.58 1751956
2022-06-23 15.72 16.48 15.62 16.04 1411486
2022-06-24 16.16 16.43 15.69 15.72 6955861
2022-06-27 15.59 15.94 15.19 15.24 1521712
2022-06-28 15.29 15.74 14.75 14.80 1053019
2022-06-29 14.82 14.89 14.32 14.79 879298
2022-06-30 14.62 14.62 13.83 14.18 664529
2022-07-01 14.21 14.66 14.03 14.58 617372
2022-07-05 14.30 15.25 14.07 15.25 628998
2022-07-06 15.25 15.76 15.25 15.61 749102
2022-07-07 15.79 15.90 15.52 15.89 998672
2022-07-08 15.62 16.13 15.31 15.98 711952
2022-07-11 15.73 15.92 15.25 15.44 482516
2022-07-12 15.52 15.65 14.99 15.46 538051
2022-07-13 15.16 15.56 14.77 15.20 387936
2022-07-14 15.05 15.42 14.53 15.26 654396
2022-07-15 15.64 15.78 15.32 15.73 1022244
2022-07-18 15.83 16.48 15.79 16.03 621567
2022-07-19 16.33 16.69 16.13 16.59 575710
2022-07-20 16.71 17.36 16.71 17.27 861458
2022-07-21 17.27 17.49 17.15 17.46 387687
2022-07-22 17.36 17.59 16.64 16.78 541393
2022-07-25 16.74 16.75 16.17 16.60 568300
2022-07-26 16.44 16.57 15.42 15.43 612047
2022-07-27 15.68 16.53 15.67 16.26 775584
2022-07-28 10.71 13.82 10.71 13.55 7715668
2022-07-29 13.11 14.19 13.02 13.89 1622144
2022-08-01 13.68 14.93 13.52 14.07 1066969
2022-08-02 13.82 14.15 13.58 13.63 1161215
2022-08-03 13.71 13.96 13.47 13.65 1383465
2022-08-04 13.72 14.10 13.54 13.85 1077934
2022-08-05 13.44 13.54 13.01 13.37 975748
2022-08-08 13.56 13.83 13.25 13.50 997484
2022-08-09 13.23 13.36 12.81 13.00 1022552
2022-08-10 13.42 13.74 13.11 13.74 1319703
2022-08-11 13.99 14.30 13.50 13.65 683800
2022-08-12 13.82 14.11 13.65 13.99 968399
2022-08-15 13.94 14.10 13.67 13.95 964056
2022-08-16 13.86 13.88 13.17 13.43 943689
2022-08-17 13.16 13.25 12.64 12.88 836260
2022-08-18 12.75 13.02 12.49 12.82 1007515
2022-08-19 12.70 12.77 12.19 12.19 543015
2022-08-22 11.99 12.08 11.79 11.92 540460
2022-08-23 11.98 12.21 11.76 11.81 516565
2022-08-24 11.92 12.28 11.80 12.17 558924
2022-08-25 12.34 12.45 11.98 12.29 749636
2022-08-26 12.31 12.44 11.79 11.87 565517
2022-08-29 11.66 11.99 11.57 11.63 873534
2022-08-30 11.84 11.98 11.48 11.61 649685
2022-08-31 11.83 11.84 11.33 11.50 732088
2022-09-01 11.44 11.59 11.23 11.58 617861
2022-09-02 11.63 11.64 11.15 11.27 527636
2022-09-06 11.32 11.42 10.96 11.28 757599
2022-09-07 11.25 11.66 11.18 11.62 607750
2022-09-08 11.50 12.22 11.33 12.21 754990
2022-09-09 12.29 12.69 12.29 12.50 710335
2022-09-12 12.63 12.81 12.52 12.77 486614
2022-09-13 12.16 12.40 11.92 12.01 795522
2022-09-14 11.95 12.04 11.62 11.99 482088
2022-09-15 11.88 12.25 11.83 11.89 467009
2022-09-16 11.67 11.72 11.32 11.56 1524501
2022-09-19 11.32 11.45 10.93 11.06 699620
2022-09-20 10.94 11.02 10.71 10.77 491936
2022-09-21 10.84 11.02 10.53 10.57 539936
2022-09-22 10.46 10.54 10.05 10.10 492334
2022-09-23 10.01 10.32 9.81 10.25 679055
2022-09-26 10.26 10.70 10.24 10.33 478019
2022-09-27 10.54 10.75 10.31 10.61 706435
2022-09-28 10.65 11.28 10.62 11.25 721216
2022-09-29 11.00 11.13 10.79 10.97 634277
2022-09-30 10.87 11.35 10.74 10.78 731370
2022-10-03 10.85 11.48 10.80 11.30 1036357
2022-10-04 11.58 11.90 11.47 11.90 1085472
2022-10-05 11.70 11.87 11.39 11.79 752690
2022-10-06 11.69 12.06 11.64 12.02 425739
2022-10-07 11.77 11.79 11.08 11.33 933546
2022-10-10 11.40 11.50 10.96 11.36 510332
2022-10-11 11.30 11.60 10.91 11.51 709257
2022-10-12 11.43 12.09 11.17 11.73 1391039
2022-10-13 11.25 12.05 11.08 11.73 738631
2022-10-14 11.90 12.00 11.49 11.50 894071
2022-10-17 11.92 12.62 11.92 12.48 658200
2022-10-18 12.80 12.90 11.90 11.96 1094223
2022-10-19 11.86 12.03 11.52 11.64 673619
2022-10-20 11.66 12.13 11.58 11.71 789934
2022-10-21 11.71 11.72 11.08 11.57 692684
2022-10-24 11.44 11.77 11.27 11.63 586161
2022-10-25 11.74 12.50 11.74 12.35 733013
2022-10-26 12.25 12.75 12.01 12.33 773106
2022-10-27 13.43 13.51 12.52 12.90 1723560
2022-10-28 12.84 13.28 12.84 13.23 1216937
2022-10-31 13.14 13.46 12.88 12.89 608293
2022-11-01 13.05 13.16 12.69 12.73 1704638
2022-11-02 12.81 13.08 12.42 12.53 830922
2022-11-03 12.37 12.96 12.27 12.63 661395
2022-11-04 12.89 12.95 12.39 12.70 691393
2022-11-07 12.71 12.88 12.31 12.82 459596
2022-11-08 12.91 13.20 12.63 12.93 657136
2022-11-09 12.83 12.84 12.48 12.65 469239
2022-11-10 13.25 13.86 13.11 13.58 1077665
2022-11-11 13.64 14.04 13.42 13.85 935850
2022-11-14 13.57 13.87 13.19 13.23 1009767
2022-11-15 13.55 14.14 13.55 14.01 908007
2022-11-16 13.82 14.19 13.64 14.16 779123
2022-11-17 13.88 14.27 13.53 13.88 745701
2022-11-18 14.24 14.30 13.90 14.04 580586
2022-11-21 13.93 14.07 13.65 13.79 568880
2022-11-22 13.57 13.66 13.07 13.24 654041
2022-11-23 13.30 13.64 13.12 13.57 445248
2022-11-25 13.55 13.82 13.49 13.76 284187
2022-11-28 13.75 13.87 13.41 13.43 427361
2022-11-29 13.45 13.63 13.23 13.25 374317
2022-11-30 13.37 13.95 13.22 13.94 494140
2022-12-01 13.92 14.29 13.72 13.77 504108
2022-12-02 13.43 13.97 13.34 13.90 358961
2022-12-05 13.76 13.89 13.05 13.23 519502
2022-12-06 13.17 13.32 12.42 12.49 551914
2022-12-07 12.36 12.71 12.23 12.55 321781
2022-12-08 12.68 13.01 12.57 12.73 333483
2022-12-09 12.60 12.74 12.34 12.49 458716
2022-12-12 12.41 12.90 12.35 12.81 379655
2022-12-13 13.44 13.68 12.93 13.05 661730
2022-12-14 13.01 13.48 12.90 13.24 499577
2022-12-15 13.01 13.13 12.21 12.33 848634
2022-12-16 12.20 12.77 12.18 12.70 794120
2022-12-19 12.61 12.69 12.04 12.13 443287
2022-12-20 12.06 12.54 12.03 12.44 498247
2022-12-21 12.50 12.76 12.42 12.48 403839
2022-12-22 12.36 12.41 11.90 12.23 314642
2022-12-23 12.14 12.32 12.01 12.05 314072
2022-12-27 11.96 12.03 11.25 11.39 466514
2022-12-28 11.34 11.53 11.15 11.22 387361
2022-12-29 11.38 11.80 11.29 11.76 526677
2022-12-30 11.52 11.87 11.51 11.83 678944
2023-01-03 12.09 12.50 12.04 12.35 677445
2023-01-04 12.60 12.89 12.51 12.60 512344
2023-01-05 12.49 12.69 12.16 12.59 467592
2023-01-06 12.74 12.82 12.49 12.58 407593
2023-01-09 12.67 13.16 12.64 13.04 561010
2023-01-10 12.84 13.06 12.70 12.96 840766
2023-01-11 13.02 13.16 12.89 13.10 595626
2023-01-12 13.18 13.25 12.85 13.07 429231
2023-01-13 12.96 13.32 12.96 13.30 804568
2023-01-17 13.37 13.61 13.16 13.37 342948
2023-01-18 13.55 13.84 13.16 13.23 564575
2023-01-19 13.18 13.41 13.18 13.27 315199
2023-01-20 13.41 13.64 13.17 13.51 370363
2023-01-23 13.51 13.85 13.44 13.81 360655
2023-01-24 13.66 14.33 13.51 14.14 444620
2023-01-25 13.92 14.38 13.78 14.28 472778
2023-01-26 14.48 14.82 14.25 14.67 582191
2023-01-27 14.63 15.82 14.54 15.59 798419
2023-01-30 15.31 15.89 15.31 15.47 983125
2023-01-31 15.42 16.00 15.27 15.95 781221
2023-02-01 15.99 16.46 15.79 16.24 888447
2023-02-02 16.54 16.73 15.90 16.28 1149105
2023-02-03 15.93 16.53 15.66 16.17 800323
2023-02-06 15.92 16.14 15.80 15.93 510976
2023-02-07 15.77 15.89 15.42 15.85 762697
2023-02-08 15.75 16.00 15.68 15.73 649509
2023-02-09 15.98 16.02 14.65 14.75 1063339
2023-02-10 14.00 14.47 12.18 13.41 2039387
2023-02-13 13.44 14.83 13.28 14.82 1352727
2023-02-14 14.51 15.54 14.12 14.98 1458220
2023-02-15 14.90 15.87 14.64 15.65 997527
2023-02-16 14.81 14.90 12.96 13.20 2506857
2023-02-17 13.21 13.21 12.54 13.11 1372636
2023-02-21 12.84 13.13 12.70 12.97 817576
2023-02-22 12.96 13.17 12.57 12.70 894875
2023-02-23 12.87 12.87 12.37 12.72 876819
2023-02-24 12.50 12.55 11.96 12.14 733006
2023-02-27 11.11 11.61 10.89 11.31 1411597
2023-02-28 11.37 11.55 11.26 11.27 1210241
2023-03-01 11.26 11.33 10.88 11.03 1170056
2023-03-02 10.88 11.26 10.75 11.05 1006943
2023-03-03 11.20 11.69 11.05 11.61 953868
2023-03-06 11.75 11.97 11.63 11.89 1162864
2023-03-07 11.88 12.45 11.87 12.32 1504485
2023-03-08 12.21 12.21 11.68 11.97 1268731
2023-03-09 11.93 11.95 11.37 11.73 1652464
2023-03-10 11.69 11.80 11.17 11.33 1469455
2023-03-13 11.18 11.69 11.00 11.52 1311802
2023-03-14 11.84 12.11 11.64 11.87 1111409
2023-03-15 11.59 11.93 11.47 11.88 1071591
2023-03-16 11.77 11.90 11.34 11.82 1244883
2023-03-17 11.58 11.67 10.97 11.20 1576948
2023-03-20 11.21 11.21 10.83 10.93 1019185
2023-03-21 11.07 11.19 10.79 11.13 975378
2023-03-22 11.12 11.18 10.69 10.70 603169
2023-03-23 10.78 11.01 10.49 10.60 817751
2023-03-24 10.51 10.94 10.46 10.87 693102
2023-03-27 11.01 11.08 10.72 10.86 463966
2023-03-28 10.75 11.04 10.70 10.83 657710
2023-03-29 11.00 11.05 10.85 10.91 647462
2023-03-30 11.00 11.07 10.69 10.78 543020
2023-03-31 10.98 11.58 10.94 11.52 1238029
2023-04-03 11.40 11.78 11.38 11.72 779837
2023-04-04 11.77 11.77 11.37 11.62 793869
2023-04-05 11.48 11.49 11.13 11.26 491073
2023-04-06 11.24 11.34 11.07 11.15 455246
2023-04-10 11.06 11.22 10.87 11.11 828931
2023-04-11 11.22 11.51 11.19 11.42 712937
2023-04-12 11.51 11.65 10.98 11.03 587756
2023-04-13 11.15 11.38 11.05 11.25 477508
2023-04-14 11.29 11.40 10.99 11.17 470445
2023-04-17 11.18 11.19 10.79 10.87 926985
2023-04-18 10.85 10.85 10.40 10.51 845872
2023-04-19 10.40 10.48 10.31 10.35 642619
2023-04-20 10.21 10.59 10.10 10.39 570209
2023-04-21 10.38 10.67 10.38 10.49 829599
2023-04-24 10.45 10.61 10.34 10.41 676472
2023-04-25 10.29 10.29 9.91 9.94 854726
2023-04-26 10.02 10.23 10.02 10.21 922944
2023-04-27 10.35 10.63 10.28 10.48 910328
2023-04-28 11.42 12.53 11.39 12.44 3148386
2023-05-01 12.19 12.38 11.51 11.82 1766069
2023-05-02 11.44 11.58 10.92 11.29 2436148
2023-05-03 11.31 11.69 11.06 11.15 1781045
2023-05-04 11.06 11.28 10.88 11.10 1220734
2023-05-05 11.21 11.22 10.93 10.96 1365707
2023-05-08 11.03 11.47 11.02 11.31 1478938
2023-05-09 11.20 11.72 11.13 11.42 1669789
2023-05-10 11.57 11.90 11.57 11.80 1328601
2023-05-11 11.35 11.41 10.96 11.18 1539054
2023-05-12 11.13 11.61 11.13 11.59 1728114
2023-05-15 11.60 12.14 11.54 12.07 1473626
2023-05-16 11.94 11.98 11.46 11.53 1884116
2023-05-17 11.52 11.73 11.20 11.61 1930580
2023-05-18 11.66 12.28 11.63 12.25 1555805
2023-05-19 12.38 12.53 11.95 12.00 1215335
2023-05-22 12.03 12.52 11.89 12.36 1182463
2023-05-23 12.28 12.70 12.19 12.50 1593038
2023-05-24 12.32 12.59 12.32 12.54 976237
2023-05-25 12.67 12.88 12.42 12.43 1148971
2023-05-26 12.52 12.68 12.40 12.44 926459
2023-05-30 12.58 12.84 12.35 12.50 1163554
2023-05-31 12.36 12.68 12.36 12.66 2184329
2023-06-01 12.63 12.96 12.50 12.85 917947
2023-06-02 12.90 13.19 12.90 13.18 1030444
2023-06-05 13.09 13.42 13.05 13.18 766787
2023-06-06 13.33 13.64 13.20 13.48 835280
2023-06-07 13.60 13.76 12.88 12.90 1262003
2023-06-08 12.81 13.01 12.54 12.94 1035288
2023-06-09 12.97 13.18 12.94 12.97 663612
2023-06-12 13.03 13.19 12.94 13.05 682626
2023-06-13 13.22 13.45 13.10 13.20 946540
2023-06-14 13.21 13.41 12.89 13.12 840631
2023-06-15 13.00 13.36 12.88 13.33 729617
2023-06-16 13.57 13.57 13.04 13.06 1211673
2023-06-20 12.88 13.19 12.73 13.17 1155659
2023-06-21 13.01 13.28 12.80 13.10 800352
2023-06-22 12.98 13.07 12.81 12.96 929348
2023-06-23 12.79 12.94 12.58 12.66 3423043
2023-06-26 12.56 12.89 12.53 12.83 1135542
2023-06-27 12.94 12.97 12.65 12.65 674857
2023-06-28 12.57 13.12 12.52 13.06 911239
2023-06-29 13.06 13.27 12.85 12.89 682283
2023-06-30 12.99 13.11 12.91 13.02 707678
2023-07-03 13.02 13.11 12.97 13.03 274862
2023-07-05 12.95 13.09 12.73 12.87 738815
2023-07-06 12.65 12.69 12.15 12.22 1043554
2023-07-07 12.24 13.02 12.23 12.91 825800
2023-07-10 12.84 13.25 12.84 13.10 1107123
2023-07-11 13.16 13.41 13.08 13.23 668266
2023-07-12 13.49 13.73 13.18 13.67 736491
2023-07-13 13.76 13.81 13.53 13.59 823965
2023-07-14 13.58 13.61 13.21 13.33 612201
2023-07-17 13.42 14.03 13.24 13.93 833990
2023-07-18 13.90 14.03 13.78 13.93 609825
2023-07-19 14.01 14.11 13.49 13.75 740894
2023-07-20 13.69 13.79 13.34 13.39 587780
2023-07-21 13.58 13.66 13.23 13.27 581913
2023-07-24 13.23 13.37 13.03 13.15 863658
2023-07-25 13.14 13.18 12.96 13.05 668596
2023-07-26 13.00 13.36 12.95 13.31 843464
2023-07-27 13.43 13.47 12.93 13.01 878243
2023-07-28 15.14 15.31 13.82 15.31 4101972
2023-07-31 15.45 16.33 15.45 15.69 2355966
2023-08-01 14.80 15.78 14.66 15.76 2002145
2023-08-02 15.66 15.91 15.19 15.88 1771915
2023-08-03 15.80 16.09 15.71 15.96 3811634
2023-08-04 16.01 16.41 15.86 15.87 1053479
2023-08-07 15.90 16.04 15.69 15.87 963872
2023-08-08 15.68 15.88 15.62 15.80 917942
2023-08-09 15.30 15.49 14.76 15.13 1865416
2023-08-10 15.27 15.50 15.15 15.44 1301744
2023-08-11 15.21 15.76 15.21 15.73 1004209
2023-08-14 15.57 15.82 15.43 15.81 862120
2023-08-15 15.74 15.74 15.43 15.61 1269841
2023-08-16 15.33 15.55 15.01 15.53 1699654
2023-08-17 15.52 15.68 15.33 15.53 1333933
2023-08-18 15.35 15.85 15.30 15.81 1203346
2023-08-21 15.85 16.38 15.81 16.20 1039349
2023-08-22 16.27 16.44 16.11 16.40 1247864
2023-08-23 16.40 16.80 16.25 16.75 1343079
2023-08-24 16.86 16.93 16.36 16.48 1479120
2023-08-25 16.48 17.01 16.46 16.89 1399500
2023-08-28 17.00 17.07 16.49 16.61 1485191
2023-08-29 16.65 17.01 16.54 17.00 1408205
2023-08-30 16.90 17.28 16.83 17.17 1445851
2023-08-31 17.28 17.55 17.27 17.39 1342945
2023-09-01 17.58 17.77 17.36 17.42 1051579
2023-09-05 17.40 17.91 17.32 17.91 1452184
2023-09-06 17.88 18.27 17.70 18.23 1813365
2023-09-07 18.01 18.53 17.88 18.39 1359727
2023-09-08 18.42 18.66 18.05 18.11 920739
2023-09-11 18.33 18.36 17.96 18.23 915468
2023-09-12 18.17 18.54 18.12 18.39 1283966
2023-09-13 18.26 18.37 18.00 18.24 945727
2023-09-14 18.30 18.43 18.05 18.16 1039749
2023-09-15 18.24 18.24 17.85 18.22 4054597
2023-09-18 18.17 19.00 18.06 18.71 1834198
2023-09-19 18.59 18.67 18.10 18.15 1208583
2023-09-20 18.25 18.54 18.16 18.24 801740
2023-09-21 18.00 18.00 17.57 17.57 923044
2023-09-22 17.83 18.19 17.70 18.11 843062
2023-09-25 17.92 18.44 17.90 18.40 1015056
2023-09-26 18.35 18.58 18.01 18.06 942052
2023-09-27 18.18 18.42 18.09 18.33 753233
2023-09-28 18.25 18.58 18.10 18.47 933479
2023-09-29 18.69 19.05 18.52 18.69 1146012
2023-10-02 18.61 18.84 18.26 18.39 884086
2023-10-03 18.26 18.49 17.97 18.12 1297195
2023-10-04 18.12 18.28 17.91 18.16 1164767
2023-10-05 18.04 18.19 17.52 18.03 1923270
2023-10-06 17.87 18.26 17.66 18.21 1417096
2023-10-09 17.92 18.86 17.82 18.77 1223240
2023-10-10 18.82 18.99 18.67 18.77 1022237
2023-10-11 18.92 19.36 18.82 19.00 988685
2023-10-12 19.36 19.56 18.53 18.81 1289340
2023-10-13 18.81 18.88 18.16 18.19 958059
2023-10-16 18.15 18.61 17.90 18.30 1173982
2023-10-17 18.29 19.00 18.10 18.62 1377912
2023-10-18 18.43 18.63 18.09 18.25 1177040
2023-10-19 18.17 18.44 17.94 18.02 1318934
2023-10-20 18.05 18.10 17.67 17.84 1091637
2023-10-23 17.55 18.24 17.28 17.89 1173866
2023-10-24 17.63 18.36 17.49 17.87 1013238
2023-10-25 17.71 17.75 17.19 17.30 1342948
2023-10-26 17.28 17.41 16.76 17.18 2330100
2023-10-27 19.15 19.15 16.58 17.20 3411765
2023-10-30 17.39 18.01 17.23 17.71 2043977
2023-10-31 17.71 17.92 17.32 17.34 1464008
2023-11-01 17.38 17.97 17.33 17.83 1813606
2023-11-02 18.09 18.55 17.79 18.01 1262417
2023-11-03 18.40 18.78 17.98 18.05 3390230
2023-11-06 18.17 18.26 17.48 17.69 1628889
2023-11-07 17.85 18.80 17.85 18.76 2289150
2023-11-08 18.59 18.88 18.25 18.69 1945544
2023-11-09 18.92 19.06 18.41 18.46 1014220
2023-11-10 18.45 18.68 18.14 18.66 906763
2023-11-13 18.54 18.86 18.34 18.85 1067587
2023-11-14 19.25 19.86 19.22 19.86 1777051
2023-11-15 19.62 20.05 19.47 19.61 2005560
2023-11-16 19.45 19.66 19.02 19.50 1708738
2023-11-17 19.54 19.56 19.08 19.18 2237179
2023-11-20 19.09 19.55 19.05 19.38 968317
2023-11-21 19.23 19.48 18.96 19.14 895067
2023-11-22 19.34 19.87 19.34 19.70 1095481
2023-11-24 19.63 19.75 19.48 19.61 402054
2023-11-27 19.67 19.98 19.54 19.80 1184896
2023-11-28 19.81 20.03 19.59 19.85 1174421
2023-11-29 20.00 20.25 19.84 19.93 1441697
2023-11-30 19.96 20.10 19.59 19.75 1488555
2023-12-01 19.81 20.27 19.68 20.21 1292272
2023-12-04 20.20 20.50 20.01 20.46 1222289
2023-12-05 20.50 20.95 20.37 20.93 1052838
2023-12-06 21.00 21.22 20.67 20.77 951861
2023-12-07 20.79 20.79 20.34 20.73 1250444
2023-12-08 20.55 20.91 20.55 20.72 1091516
2023-12-11 20.68 21.10 20.58 21.04 1277205
2023-12-12 21.05 21.06 20.64 20.65 1082512
2023-12-13 20.73 20.98 20.39 20.95 1350330
2023-12-14 21.18 21.26 20.21 20.76 1528892
2023-12-15 20.77 20.77 19.73 19.76 2476968
2023-12-18 19.67 20.35 19.38 20.14 1418545
2023-12-19 20.20 20.31 19.99 20.22 1394767
2023-12-20 20.09 20.29 19.68 19.70 1285509
2023-12-21 19.97 19.98 19.49 19.97 1052869
2023-12-22 20.11 20.20 19.78 19.87 884349
2023-12-26 19.87 20.09 19.76 20.00 1071090
2023-12-27 20.07 20.18 19.72 19.76 892183
2023-12-28 19.72 19.78 19.27 19.58 1175032
2023-12-29 19.59 19.70 19.37 19.37 1080505
2024-01-02 19.22 19.32 18.93 19.29 1199924
2024-01-03 19.14 19.50 19.00 19.20 1216495
2024-01-04 19.34 19.34 18.88 18.91 1004660
2024-01-05 18.82 19.12 18.70 18.80 861452
2024-01-08 18.87 19.30 18.87 19.25 935299
2024-01-09 19.07 19.39 19.00 19.10 1265018
2024-01-10 19.20 19.39 18.79 19.37 1283339
2024-01-11 19.44 19.56 19.03 19.38 1105526
2024-01-12 19.51 19.67 19.34 19.60 917800
2024-01-16 19.40 19.90 19.35 19.61 1005428
2024-01-17 19.50 19.51 18.98 19.45 1088421
2024-01-18 19.55 19.74 19.06 19.58 1230511
2024-01-19 18.12 18.14 16.95 17.56 3759261
2024-01-22 17.39 18.40 17.39 17.95 1812538
2024-01-23 17.79 18.56 17.79 18.49 1393531
2024-01-24 18.84 18.88 18.36 18.41 1502831
2024-01-25 18.65 19.09 18.58 18.96 1554616
2024-01-26 19.11 19.91 19.08 19.86 1727903
2024-01-29 19.96 20.73 19.87 20.66 2387635
2024-01-30 20.54 20.72 19.85 19.87 1347807
2024-01-31 19.77 19.92 19.13 19.14 1540613
2024-02-01 19.18 19.62 18.94 19.14 3953502
2024-02-02 20.50 20.56 17.96 18.21 6545086
2024-02-05 18.14 18.16 17.24 17.62 2886807
2024-02-06 17.64 18.25 17.50 17.75 1970155
2024-02-07 17.66 17.73 17.28 17.48 1165280
2024-02-08 17.58 18.05 17.50 17.62 1963671
2024-02-09 17.66 18.22 17.54 17.87 1799225
2024-02-12 17.98 17.98 17.53 17.60 1732921
2024-02-13 17.00 17.40 16.87 17.02 1740390
2024-02-14 17.29 17.32 16.83 17.03 1470902
2024-02-15 17.10 17.14 16.55 17.04 1998345
2024-02-16 16.95 17.17 16.79 16.86 1893164
2024-02-20 16.72 16.84 16.36 16.52 1538828
2024-02-21 16.32 16.51 16.03 16.22 1540623
2024-02-22 16.39 16.44 16.23 16.39 1478874
2024-02-23 16.42 16.74 16.40 16.48 1042995
2024-02-26 16.44 16.45 16.14 16.19 1218462
2024-02-27 16.25 16.42 16.14 16.36 1309735
2024-02-28 16.20 16.20 15.70 15.77 1386985
2024-02-29 15.94 16.12 15.81 16.07 1727497
2024-03-01 16.12 16.18 15.74 15.93 918396
2024-03-04 15.97 15.97 15.27 15.39 1191879
2024-03-05 15.25 15.27 14.92 15.00 1773490
2024-03-06 15.19 15.19 14.83 15.00 1434259
2024-03-07 15.09 15.28 14.95 15.04 1317601
2024-03-08 15.12 15.40 15.04 15.17 1216908
2024-03-11 15.17 15.34 14.89 14.93 896990
2024-03-12 14.89 14.92 14.61 14.62 809425
2024-03-13 14.63 14.98 14.61 14.74 1180294
2024-03-14 14.77 14.85 14.30 14.46 1344060
2024-03-15 14.44 14.58 13.99 14.18 2027023
2024-03-18 14.41 14.53 14.15 14.36 1701236
2024-03-19 14.29 14.41 14.07 14.22 1417774
2024-03-20 14.25 14.64 14.17 14.53 898374
2024-03-21 14.59 14.63 14.37 14.40 1234558
2024-03-22 14.39 14.42 13.93 13.95 949690
2024-03-25 13.97 14.09 13.89 13.93 1254873
2024-03-26 14.01 14.04 13.81 13.90 1758251
2024-03-27 13.99 14.32 13.92 14.07 1431311
2024-03-28 14.08 14.29 13.98 14.02 1524465
2024-04-01 14.04 14.14 13.89 13.90 1338315
2024-04-02 13.71 13.96 13.56 13.74 1607350
2024-04-03 13.62 13.86 13.51 13.55 2064055
2024-04-04 13.72 14.04 13.64 13.65 1774406
2024-04-05 13.58 14.01 13.55 13.84 1805777
2024-04-08 13.86 13.90 13.56 13.56 1161356
2024-04-09 13.61 13.74 13.48 13.55 871227
2024-04-10 13.23 13.39 13.12 13.20 1900769
2024-04-11 13.26 13.29 13.00 13.11 2042472
2024-04-12 13.00 13.25 12.91 13.10 2672486
2024-04-15 13.03 13.11 12.33 12.40 2241938
2024-04-16 12.30 12.40 11.96 11.98 2537844
2024-04-17 12.10 12.21 11.82 11.83 2097705
2024-04-18 11.87 12.15 11.76 11.90 2257413
2024-04-19 11.80 12.33 11.75 11.95 2525240
2024-04-22 12.02 12.36 11.97 12.23 2065843
2024-04-23 12.22 12.37 12.08 12.12 1548327
2024-04-24 12.13 12.22 11.87 11.92 2040739
2024-04-25 11.78 11.89 11.63 11.75 1681754
2024-04-26 11.81 12.04 11.71 11.97 2101988
2024-04-29 12.16 12.20 11.65 11.89 4395717
2024-04-30 9.98 10.81 9.85 10.22 8186413
2024-05-01 10.29 10.32 9.68 9.77 4697402
2024-05-02 9.82 9.82 9.46 9.53 3484737
2024-05-03 9.74 10.02 9.60 9.61 2764774
2024-05-06 9.68 9.82 9.56 9.58 2437327
2024-05-07 9.56 9.83 9.52 9.68 2191944
2024-05-08 9.58 9.67 9.23 9.30 2107916
2024-05-09 9.32 9.35 9.05 9.14 2134015
2024-05-10 9.14 9.15 8.80 8.83 1586087
2024-05-13 8.87 8.91 8.65 8.69 1800735
2024-05-14 8.80 8.91 8.75 8.83 2379597
2024-05-15 8.92 8.99 8.80 8.96 1895081
2024-05-16 8.97 9.05 8.67 8.71 2609445
2024-05-17 8.74 8.75 8.45 8.49 2115926
2024-05-20 8.51 8.66 8.35 8.62 2924221
2024-05-21 8.56 8.60 8.20 8.24 2006880
2024-05-22 8.25 8.26 7.97 7.99 1922540
2024-05-23 8.05 8.06 7.79 7.85 2064656
2024-05-24 7.85 7.92 7.66 7.69 1963455
2024-05-28 7.71 7.92 7.63 7.85 3594130
2024-05-29 7.73 7.78 7.61 7.68 2164966
2024-05-30 7.66 7.81 7.55 7.61 2907190
2024-05-31 7.67 7.68 7.49 7.60 2530910
2024-06-03 7.58 7.73 7.32 7.40 2555304
2024-06-04 7.36 7.36 7.17 7.25 2417960
2024-06-05 7.32 7.36 7.18 7.20 5990214
2024-06-06 7.19 7.69 7.15 7.55 5639661
2024-06-07 7.45 7.51 7.11 7.14 4104240
2024-06-10 7.12 7.26 7.07 7.21 2328914
2024-06-11 7.15 7.31 7.07 7.13 2673614
2024-06-12 7.29 7.37 6.95 6.96 2515024
2024-06-13 6.93 6.96 6.67 6.70 2999484
2024-06-14 6.68 6.74 6.57 6.65 3289707
2024-06-17 6.65 6.74 6.52 6.61 2229332
2024-06-18 6.60 6.62 6.36 6.44 2944844
2024-06-20 6.38 6.79 6.35 6.74 3396042
2024-06-21 6.73 6.85 6.49 6.60 3355099
2024-06-24 6.65 6.83 6.60 6.65 1975872
2024-06-25 6.61 6.61 6.46 6.48 2806000
2024-06-26 6.44 6.55 6.42 6.50 1759187
2024-06-27 6.50 6.92 6.47 6.88 2469805
2024-06-28 7.09 7.28 7.00 7.16 4763221
2024-07-01 7.12 7.21 6.95 7.07 1891647
2024-07-02 7.10 7.25 7.07 7.15 1955309
2024-07-03 7.15 7.22 6.99 7.05 1053974
2024-07-05 7.05 7.27 7.02 7.19 1848936
2024-07-08 7.16 7.25 7.03 7.20 1486558
2024-07-09 7.14 7.18 6.99 7.11 2222362
2024-07-10 7.16 7.16 6.92 7.01 1696725
2024-07-11 7.18 7.46 7.18 7.28 2992075
2024-07-12 7.35 7.42 7.05 7.11 2870887
2024-07-15 7.17 7.26 7.04 7.24 2169736
2024-07-16 7.31 7.59 7.31 7.54 2236717
2024-07-17 7.49 7.67 7.46 7.60 2201488
2024-07-18 7.53 7.61 7.07 7.12 2190855
2024-07-19 7.08 7.20 6.99 7.18 2632244
2024-07-22 7.24 7.32 7.16 7.27 2215964
2024-07-23 7.24 7.57 7.24 7.50 3219024
2024-07-24 7.42 7.50 7.16 7.22 3018689
2024-07-25 7.26 7.61 7.18 7.41 4163463
2024-07-26 10.33 11.74 10.00 10.72 24935554
2024-07-29 10.61 10.61 9.15 9.34 8876429
2024-07-30 9.26 9.83 9.26 9.54 4717707
2024-07-31 9.40 9.73 9.13 9.30 3485510
2024-08-01 9.30 9.31 8.59 8.76 3060651
2024-08-02 8.41 8.87 8.36 8.69 2205249
2024-08-05 8.16 8.47 8.07 8.15 2962710
2024-08-06 8.23 8.28 7.83 7.91 2234373
2024-08-07 8.06 8.53 7.95 7.95 2267603
2024-08-08 7.98 8.09 7.81 7.90 1489158
2024-08-09 7.93 8.00 7.77 7.91 1834613
2024-08-12 7.94 8.04 7.81 7.96 1806181
2024-08-13 8.05 8.18 7.97 8.03 1748231
2024-08-14 8.04 8.17 7.76 7.77 1584229
2024-08-15 8.05 8.44 7.98 8.38 2500518
2024-08-16 8.31 8.50 8.22 8.25 1718805
2024-08-19 8.31 8.43 8.17 8.30 1830019
2024-08-20 8.30 8.38 8.02 8.15 1151368
2024-08-21 8.25 8.51 8.21 8.37 1279199
2024-08-22 8.36 8.40 8.01 8.01 1094105
2024-08-23 8.11 8.36 8.08 8.36 1234132
2024-08-26 8.43 8.47 8.29 8.35 1343766
2024-08-27 8.36 8.55 8.14 8.15 1143539
2024-08-28 8.05 8.13 7.84 8.01 1163629
2024-08-29 8.15 8.18 7.98 8.08 1234720
2024-08-30 8.11 8.14 7.96 8.10 1439525
2024-09-03 8.02 8.09 7.86 7.87 1261093
2024-09-04 7.83 8.06 7.78 7.86 1252519
2024-09-05 7.89 7.96 7.53 7.73 1562794
2024-09-06 7.77 7.83 7.27 7.30 1522895
2024-09-09 7.35 7.80 7.31 7.56 1961409
2024-09-10 7.56 7.63 7.47 7.53 1215897
2024-09-11 7.47 7.74 7.42 7.71 1749709
2024-09-12 7.80 7.90 7.64 7.77 938168
2024-09-13 7.85 8.16 7.81 7.91 1333567
2024-09-16 7.94 8.02 7.76 7.81 1038910
2024-09-17 7.90 8.14 7.89 7.98 1068244
2024-09-18 8.01 8.12 7.63 7.65 1505412
2024-09-19 8.30 8.51 8.14 8.40 2241109
2024-09-20 8.45 8.53 8.09 8.12 2620098
2024-09-23 8.13 8.13 7.74 7.84 1770371
2024-09-24 7.97 8.03 7.86 7.88 1117721
2024-09-25 7.87 8.00 7.79 7.80 1331796
2024-09-26 7.94 8.03 7.87 7.97 1050991
2024-09-27 8.08 8.32 8.03 8.22 1468833
2024-09-30 8.20 8.53 7.85 7.94 1704361
2024-10-01 7.93 8.06 7.60 7.60 1331178
2024-10-02 7.60 7.70 7.44 7.66 1832344
2024-10-03 7.55 7.70 7.48 7.62 1058245
2024-10-04 7.80 7.80 7.59 7.72 1138665
2024-10-07 7.76 7.77 7.37 7.47 1558185
2024-10-08 7.47 7.60 7.33 7.57 1354836
2024-10-09 7.51 7.59 7.37 7.40 1066718
2024-10-10 7.34 7.46 7.18 7.45 1417342
2024-10-11 7.38 7.74 7.38 7.56 1465291
2024-10-14 7.55 7.63 7.39 7.57 1219219
2024-10-15 7.51 7.71 7.50 7.60 2605693
2024-10-16 7.67 7.67 7.38 7.44 1284344
2024-10-17 7.45 7.65 7.42 7.64 1492533
2024-10-18 7.80 7.80 7.43 7.67 2950230
2024-10-21 7.69 7.91 7.55 7.61 2690370
2024-10-22 7.61 7.70 7.41 7.62 2193743
2024-10-23 7.59 7.60 7.37 7.49 2706669
2024-10-24 7.66 7.80 7.37 7.62 6353563
2024-10-25 6.44 7.19 6.29 6.88 9195282
2024-10-28 6.97 7.26 6.83 7.24 2792513
2024-10-29 7.25 7.33 7.03 7.10 2878263
2024-10-30 7.09 7.14 6.96 7.05 1816731
2024-10-31 7.05 7.23 6.93 6.95 2208098
2024-11-01 7.07 7.11 6.81 6.95 3415908
2024-11-04 6.88 7.22 6.84 6.98 2088480
2024-11-05 6.93 7.21 6.75 7.19 2104019
2024-11-06 7.35 7.55 7.24 7.31 2189356
2024-11-07 7.31 7.41 7.16 7.36 2663739
2024-11-08 7.26 7.55 7.24 7.44 2326898
2024-11-11 7.53 7.64 7.44 7.46 3941332
2024-11-12 7.37 7.55 7.25 7.33 2503714
2024-11-13 7.36 7.50 7.27 7.33 3165918
2024-11-14 7.38 7.39 7.08 7.08 1823098
2024-11-15 7.16 7.18 6.90 6.93 1823477
2024-11-18 6.97 7.02 6.77 6.87 1689525
2024-11-19 6.80 6.95 6.77 6.84 1462178
2024-11-20 6.76 6.98 6.76 6.96 961870
2024-11-21 7.00 7.03 6.87 6.98 2314652
2024-11-22 7.03 7.38 7.03 7.11 6789720
2024-11-25 7.24 7.92 7.17 7.90 12947811
2024-11-26 7.88 7.99 7.50 7.77 3442599
2024-11-27 7.86 8.40 7.81 8.20 2645049
2024-11-29 8.23 8.29 7.88 7.95 1542119
2024-12-02 7.95 8.38 7.90 8.28 2939179
2024-12-03 8.25 8.33 8.11 8.30 1844644
2024-12-04 8.34 8.72 8.33 8.38 2278143
2024-12-05 8.32 8.44 8.00 8.37 1384339
2024-12-06 8.46 8.55 8.17 8.25 1400734
2024-12-09 8.33 8.72 8.17 8.56 4305016
2024-12-10 8.50 8.74 8.27 8.50 3983542
2024-12-11 8.59 8.65 8.22 8.45 1900872
2024-12-12 8.46 8.51 8.16 8.26 1723473
2024-12-13 8.22 8.28 7.80 8.26 3169085
2024-12-16 8.20 8.72 8.13 8.72 2362007
2024-12-17 8.69 8.92 8.58 8.85 2659202
2024-12-18 8.94 9.04 8.46 8.49 4291468
2024-12-19 8.61 8.65 8.30 8.40 1255702
2024-12-20 8.27 8.50 8.17 8.31 2095929
2024-12-23 8.26 8.51 8.07 8.41 2121109
2024-12-24 8.42 8.42 8.26 8.38 757961
2024-12-26 8.31 8.52 8.22 8.49 1158397
2024-12-27 8.50 8.65 8.25 8.39 1767412
2024-12-30 8.20 8.39 8.08 8.32 2347686
2024-12-31 8.42 8.66 8.28 8.50 1299817
2025-01-02 8.63 8.73 8.42 8.48 1081032
2025-01-03 8.50 8.56 8.27 8.53 794506
2025-01-06 8.65 8.88 8.54 8.71 1633958
2025-01-07 8.81 8.83 8.44 8.59 1216938
2025-01-08 8.47 8.61 8.37 8.56 801140
2025-01-10 8.34 8.38 8.08 8.32 1010196
2025-01-13 8.22 8.32 8.09 8.31 979846
2025-01-14 8.40 8.50 8.25 8.47 916722
2025-01-15 8.65 8.74 8.55 8.70 965666
2025-01-16 8.67 8.78 8.51 8.63 1115462
2025-01-17 8.76 8.78 8.49 8.51 985016
2025-01-21 8.51 8.55 8.17 8.45 1480705
2025-01-22 8.44 8.48 8.18 8.28 2086831
2025-01-23 8.18 8.57 8.11 8.56 1585911
2025-01-24 8.56 8.76 8.47 8.65 1401816
2025-01-27 8.70 9.70 8.63 9.69 3724408
2025-01-28 9.72 9.74 9.38 9.56 2431941
2025-01-29 9.57 9.77 9.43 9.58 2084401
2025-01-30 9.03 9.30 8.30 8.46 4492446
2025-01-31 8.43 8.46 7.69 7.71 3461324
2025-02-03 7.48 7.97 7.34 7.81 4885147
2025-02-04 7.76 7.94 7.61 7.94 2897791
2025-02-05 7.91 7.94 7.62 7.68 1690881
2025-02-06 7.73 7.85 7.63 7.70 1812058
2025-02-07 7.73 8.08 7.64 8.04 2749536
2025-02-10 8.14 8.37 7.98 8.04 2406741
2025-02-11 7.94 8.06 7.87 7.95 1061446
2025-02-12 7.85 8.02 7.78 7.99 1015154
2025-02-13 8.05 8.12 7.96 8.01 984770
2025-02-14 8.18 9.02 8.18 8.85 2406872
2025-02-18 8.81 8.82 8.27 8.43 1969412
2025-02-19 8.35 8.40 8.21 8.25 1223979
2025-02-20 8.24 8.32 8.10 8.23 1071711
2025-02-21 8.34 8.43 8.03 8.03 1020103
2025-02-24 8.04 8.17 7.36 8.08 1900181
2025-02-25 8.07 8.17 7.87 8.12 1792223
2025-02-26 8.18 8.33 8.07 8.10 1386622
2025-02-27 8.09 8.11 7.90 7.98 2099082
2025-02-28 7.92 7.97 7.67 7.92 1740107
2025-03-03 7.94 8.02 7.63 7.67 1437733
2025-03-04 7.55 7.78 7.44 7.73 1335863
2025-03-05 7.71 7.78 7.64 7.70 1283085
2025-03-06 7.75 7.82 7.43 7.43 1119022
2025-03-07 7.43 7.49 7.09 7.14 3061870
2025-03-10 7.11 7.12 6.86 7.00 2152716
2025-03-11 6.98 7.15 6.89 7.03 2843980
2025-03-12 7.07 7.15 6.89 7.00 1588901
2025-03-13 6.96 6.98 6.65 6.78 1627717
2025-03-14 6.90 7.00 6.73 6.97 1201099
2025-03-17 6.95 7.17 6.95 7.02 1823085
2025-03-18 7.05 7.21 6.95 7.12 1540371
2025-03-19 7.15 7.31 7.10 7.21 1430419
2025-03-20 7.14 7.29 7.11 7.12 854872
2025-03-21 7.04 7.16 7.02 7.13 2306277
2025-03-24 7.22 7.46 7.17 7.41 1494655
2025-03-25 7.40 7.43 7.25 7.29 1695965
2025-03-26 7.32 7.36 7.21 7.27 919256
2025-03-27 6.96 7.04 6.83 6.93 1131342
2025-03-28 6.95 6.99 6.72 6.80 1371795
2025-03-31 6.69 6.75 6.61 6.66 1312421
2025-04-01 6.68 6.79 6.62 6.76 1286436
2025-04-02 6.66 6.82 6.63 6.75 1702467
2025-04-03 6.59 6.62 6.30 6.34 2765570
2025-04-04 6.15 6.27 5.97 6.26 2326892
2025-04-07 6.02 6.42 5.76 6.20 2517205
2025-04-08 6.32 6.54 6.01 6.17 2616280
2025-04-09 6.12 7.03 6.12 6.97 3271734
2025-04-10 6.74 6.86 6.41 6.61 2030937
2025-04-11 6.62 6.81 6.53 6.79 1305817
2025-04-14 6.97 6.97 6.76 6.85 1946641
2025-04-15 6.86 7.04 6.85 6.97 1250545
2025-04-16 6.93 7.09 6.93 7.02 1790518
2025-04-17 7.02 7.33 7.02 7.31 1518600
2025-04-21 7.20 7.20 6.89 7.14 1858645
2025-04-22 7.21 7.36 7.08 7.36 1774804
2025-04-23 7.62 7.71 7.49 7.60 1598078
2025-04-24 7.61 7.78 7.53 7.70 3474200
2025-04-25 8.42 8.83 7.91 8.75 5768065
2025-04-28 8.68 8.70 8.02 8.34 3508564
2025-04-29 8.30 8.47 8.30 8.43 2596198
2025-04-30 8.40 8.50 8.27 8.42 2368859
2025-05-01 8.48 8.53 8.25 8.41 2592146
2025-05-02 8.53 8.67 8.45 8.51 2023469
2025-05-05 8.44 8.79 8.39 8.60 1783209
2025-05-06 8.56 8.78 8.53 8.68 1545613
2025-05-07 8.76 8.87 8.65 8.77 1792018
2025-05-08 8.85 9.01 8.80 8.91 1723069
2025-05-09 8.90 9.03 8.83 8.96 1511036
2025-05-12 9.23 9.30 8.88 8.95 2233069
2025-05-13 9.00 9.12 8.92 9.09 1969292
2025-05-14 9.07 9.15 8.85 8.94 2204030
2025-05-15 8.92 9.00 8.88 8.94 1534858
2025-05-16 8.90 9.06 8.86 9.00 2053805
2025-05-19 8.86 8.95 8.71 8.76 1499283
2025-05-20 8.72 8.94 8.55 8.69 1905099
2025-05-21 8.60 8.69 8.48 8.52 1993473
2025-05-22 8.48 8.69 8.44 8.55 1696316
2025-05-23 8.42 8.56 8.42 8.47 1384022
2025-05-27 8.53 8.65 8.42 8.57 2111293
2025-05-28 8.53 8.90 8.50 8.84 1319031
2025-05-29 8.89 9.14 8.88 8.99 1674224
2025-05-30 8.98 8.98 8.79 8.85 1534028
2025-06-02 8.83 9.20 8.81 9.17 1831717
2025-06-03 9.13 9.16 9.01 9.08 1391260
2025-06-04 9.10 9.52 9.10 9.38 2411653
2025-06-05 9.02 9.19 8.82 8.86 2201850
2025-06-06 8.93 8.98 8.59 8.93 2098581

Explore More About COUR

Coins representing dividend payouts and trends

COUR Dividend History

Discover Coursera Inc'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

COUR Stock Split History

Discover Coursera Inc'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

COUR Historical Prices

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