CRWD Historical Prices

Summary

Key Stock Metrics

200.81

(August 5, 2024)

52-Week Low

398.33

(July 9, 2024)

52-Week High

398.33

(July 9, 2024)

All-Time High

365.79

(December 24, 2024)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2012-12-17 1.01 1.01 1.01 1.01 100
2014-03-27 1.01 1.01 1.01 1.01 320
2014-03-28 0.25 0.25 0.25 0.25 320
2019-06-12 63.50 67.00 56.00 58.00 19449162
2019-06-13 63.86 69.67 61.60 67.56 10923944
2019-06-14 69.78 70.79 63.02 64.16 6264212
2019-06-17 64.75 70.01 62.00 70.01 3247471
2019-06-18 73.00 78.70 71.50 76.50 6612626
2019-06-19 78.75 79.79 73.56 77.22 3319070
2019-06-20 78.00 78.22 70.69 74.85 3429610
2019-06-21 72.46 73.93 68.30 72.23 2657468
2019-06-24 71.05 72.39 65.08 67.97 2448037
2019-06-25 67.10 68.99 61.17 61.52 2482213
2019-06-26 63.30 64.92 62.01 62.65 1625502
2019-06-27 63.39 65.00 62.57 63.28 914612
2019-06-28 64.36 68.38 63.30 68.29 1474303
2019-07-01 69.10 69.73 61.81 63.20 2675367
2019-07-02 63.30 65.03 61.72 64.52 1738845
2019-07-03 64.68 67.48 64.52 67.24 1564108
2019-07-05 67.15 67.25 64.84 67.21 805222
2019-07-08 68.26 71.71 66.90 66.91 4567154
2019-07-09 67.42 69.20 66.88 68.45 1782694
2019-07-10 70.00 74.50 69.50 74.34 2719347
2019-07-11 74.50 74.98 70.50 70.88 2351834
2019-07-12 71.60 75.20 70.50 73.50 1838306
2019-07-15 74.00 74.30 71.40 71.60 1325082
2019-07-16 71.93 73.09 69.00 69.54 1582319
2019-07-17 70.00 71.56 69.59 71.00 1037007
2019-07-18 71.00 74.19 70.15 72.75 3389964
2019-07-19 85.16 85.85 80.75 83.52 13669036
2019-07-22 82.27 88.50 82.08 87.68 5357744
2019-07-23 88.32 89.44 84.49 86.74 2529779
2019-07-24 86.79 87.85 85.50 87.46 1250712
2019-07-25 87.50 93.34 87.00 92.28 3270376
2019-07-26 93.04 95.50 91.91 92.88 2053022
2019-07-29 93.69 93.90 82.65 87.23 3317799
2019-07-30 86.00 96.19 84.00 94.00 3127169
2019-07-31 94.00 94.80 86.82 89.07 2475977
2019-08-01 90.07 94.32 89.44 91.53 2238247
2019-08-02 91.54 92.78 86.91 88.01 1801007
2019-08-05 83.34 86.92 82.25 85.48 2196373
2019-08-06 87.20 89.76 82.71 85.24 1357428
2019-08-07 83.69 86.45 82.80 84.22 990406
2019-08-08 85.49 91.86 85.49 91.65 1692269
2019-08-09 90.25 98.00 90.00 94.90 3063879
2019-08-12 94.25 98.20 91.53 93.01 1895649
2019-08-13 92.84 100.50 92.84 99.65 3034908
2019-08-14 96.52 97.73 91.60 94.02 2822881
2019-08-15 95.99 97.14 91.37 93.66 1520342
2019-08-16 95.00 98.10 93.40 96.05 1530550
2019-08-19 98.80 101.48 95.60 99.39 2801463
2019-08-20 99.23 101.88 97.26 99.16 1439345
2019-08-21 100.59 100.96 96.27 96.58 1805604
2019-08-22 96.29 96.58 92.80 92.97 1767533
2019-08-23 91.37 91.56 86.00 88.43 3050846
2019-08-26 90.24 90.84 86.13 88.88 1463680
2019-08-27 89.28 89.95 83.23 84.08 1828841
2019-08-28 84.00 87.52 82.61 86.99 1921251
2019-08-29 88.30 89.35 83.29 83.82 1789971
2019-08-30 84.02 84.94 78.89 81.28 1910152
2019-09-03 80.85 83.80 80.25 83.76 1832813
2019-09-04 85.00 87.77 82.89 85.31 2412963
2019-09-05 86.25 87.19 82.50 86.85 3971133
2019-09-06 79.70 81.50 75.31 75.98 8672342
2019-09-09 76.11 76.12 64.34 67.10 8598237
2019-09-10 65.70 71.80 65.70 71.65 4672469
2019-09-11 69.21 70.93 67.20 69.11 3113980
2019-09-12 69.68 72.40 69.06 69.66 2923450
2019-09-13 69.86 70.31 64.71 64.86 4166281
2019-09-16 63.71 68.86 63.50 67.86 2804534
2019-09-17 68.64 71.33 68.13 71.04 2820589
2019-09-18 70.12 71.88 68.80 70.85 2003010
2019-09-19 71.50 71.87 67.64 68.93 1690628
2019-09-20 68.95 69.46 66.19 66.97 3374383
2019-09-23 67.12 68.57 66.54 66.91 826629
2019-09-24 67.02 67.37 62.00 62.52 2615966
2019-09-25 62.00 63.39 60.11 62.02 2466798
2019-09-26 62.05 62.36 57.66 58.30 2892188
2019-09-27 58.27 58.33 52.84 53.46 4516813
2019-09-30 53.50 58.65 51.61 58.31 4104029
2019-10-01 58.30 59.51 55.65 57.89 2841737
2019-10-02 56.81 57.66 54.07 56.63 1589815
2019-10-03 59.48 62.40 56.75 62.14 5076359
2019-10-04 62.00 64.46 61.55 63.84 2157446
2019-10-07 63.36 69.70 62.72 68.78 3621793
2019-10-08 67.40 68.43 64.48 65.30 2766793
2019-10-09 66.35 66.43 62.50 63.08 2207773
2019-10-10 62.60 63.61 60.40 61.41 2306927
2019-10-11 58.77 61.48 57.27 60.27 3335811
2019-10-14 55.80 57.85 53.20 54.52 4458071
2019-10-15 55.01 56.41 54.03 55.21 1982381
2019-10-16 53.57 55.77 51.80 52.03 2597819
2019-10-17 51.76 53.15 50.33 50.44 2785744
2019-10-18 50.00 50.32 46.46 47.04 3675231
2019-10-21 46.93 48.97 46.22 47.40 2411137
2019-10-22 47.25 48.48 44.58 46.20 2707238
2019-10-23 47.00 50.43 46.03 47.87 3707978
2019-10-24 48.60 52.18 48.11 51.84 2050992
2019-10-25 50.88 52.07 49.41 50.11 1532804
2019-10-28 50.26 51.31 47.71 47.95 2761081
2019-10-29 47.43 48.37 46.21 47.80 1740730
2019-10-30 47.72 52.48 46.78 51.45 2224354
2019-10-31 51.20 51.64 48.10 49.91 1052905
2019-11-01 49.94 50.85 47.75 48.50 1441265
2019-11-04 49.15 50.48 48.01 49.65 1311746
2019-11-05 50.18 50.60 47.77 48.70 1468191
2019-11-06 48.56 48.71 46.90 47.83 1028805
2019-11-07 48.26 48.50 45.38 45.50 1669002
2019-11-08 45.02 47.21 44.80 47.21 1980150
2019-11-11 46.50 47.00 45.46 46.20 1287808
2019-11-12 47.50 47.85 46.11 47.05 1740792
2019-11-13 46.83 52.44 46.65 52.00 2868214
2019-11-14 51.31 54.92 50.64 52.73 2834077
2019-11-15 53.00 59.99 53.00 59.75 4025799
2019-11-18 60.00 60.00 55.52 57.07 2243460
2019-11-19 57.45 57.56 53.76 56.00 1598494
2019-11-20 55.24 58.31 53.39 54.88 2260907
2019-11-21 55.46 55.46 52.85 53.77 963275
2019-11-22 54.19 55.30 53.75 54.20 1029525
2019-11-25 55.32 56.17 54.86 55.84 1849286
2019-11-26 56.50 58.02 54.26 55.58 1998927
2019-11-27 56.37 56.67 55.23 56.29 986792
2019-11-29 56.96 59.50 56.32 58.00 1244410
2019-12-02 58.50 58.60 52.54 55.01 2931538
2019-12-03 53.29 57.59 53.01 57.37 1402740
2019-12-04 56.61 57.00 54.30 54.98 1607973
2019-12-05 55.00 55.21 51.61 52.95 3557577
2019-12-06 54.00 55.10 50.50 50.89 8033750
2019-12-09 49.14 50.96 48.41 49.00 13807012
2019-12-10 49.92 50.02 47.22 47.55 5760528
2019-12-11 47.01 48.80 46.33 47.73 9367919
2019-12-12 47.95 48.50 46.32 47.30 5712136
2019-12-13 47.50 49.86 46.70 49.41 6366544
2019-12-16 50.00 50.11 48.15 49.45 5035127
2019-12-17 49.34 49.44 47.52 48.39 4745321
2019-12-18 48.96 50.30 48.60 50.14 5660591
2019-12-19 50.45 50.45 49.20 49.47 3047153
2019-12-20 49.91 50.00 48.58 49.49 3120594
2019-12-23 49.25 49.30 47.61 47.85 4589110
2019-12-24 48.00 48.72 47.15 47.75 1508382
2019-12-26 48.41 50.06 48.09 50.03 4779941
2019-12-27 50.30 50.38 48.20 48.92 3510623
2019-12-30 50.00 50.56 48.39 50.03 5709659
2019-12-31 49.34 50.34 48.90 49.87 3290695
2020-01-02 50.03 50.75 49.25 49.44 4427985
2020-01-03 48.92 51.99 48.79 50.75 11256554
2020-01-06 51.85 56.17 51.03 55.11 21771072
2020-01-07 54.55 56.50 54.50 54.75 12638949
2020-01-08 54.20 55.86 53.30 55.66 7526569
2020-01-09 56.95 57.25 55.10 55.94 6521874
2020-01-10 56.49 58.30 56.00 57.20 8155289
2020-01-13 57.36 59.74 57.00 58.97 7045548
2020-01-14 59.23 60.66 57.50 59.24 7789240
2020-01-15 59.23 61.97 59.23 60.25 7973345
2020-01-16 61.50 62.75 61.00 62.24 6164623
2020-01-17 63.05 63.70 62.06 63.45 6255850
2020-01-21 63.02 63.39 61.26 62.24 6086676
2020-01-22 63.00 64.04 62.30 62.57 4257778
2020-01-23 62.57 62.66 60.71 61.55 4071701
2020-01-24 62.00 63.05 57.84 59.25 6580248
2020-01-27 56.58 58.16 55.31 58.06 4425855
2020-01-28 58.66 59.64 58.13 59.07 3073983
2020-01-29 60.00 61.78 59.74 60.26 3483081
2020-01-30 60.00 62.56 58.94 62.45 4162821
2020-01-31 62.50 63.00 60.25 61.09 4062159
2020-02-03 61.13 61.46 59.65 61.08 3706758
2020-02-04 61.92 64.33 61.15 63.56 4618990
2020-02-05 64.21 64.80 60.06 61.82 3998594
2020-02-06 61.60 62.98 60.18 62.19 2259841
2020-02-07 62.00 63.72 61.82 62.09 3055678
2020-02-10 62.33 63.86 61.45 63.30 3877454
2020-02-11 66.00 66.84 63.66 65.19 7978151
2020-02-12 65.19 65.50 62.72 65.08 5448316
2020-02-13 64.25 66.20 64.13 65.31 4124467
2020-02-14 65.81 65.83 63.87 64.85 4202496
2020-02-18 65.00 66.28 64.55 66.04 4326970
2020-02-19 66.63 67.56 65.61 66.03 5306912
2020-02-20 65.70 65.98 60.03 63.38 6179145
2020-02-21 62.58 62.64 59.26 60.93 4629137
2020-02-24 56.40 59.25 56.02 58.08 4638814
2020-02-25 59.50 59.79 56.06 57.74 5337941
2020-02-26 58.39 60.26 57.51 58.46 4429001
2020-02-27 56.15 59.45 54.35 57.50 4874094
2020-02-28 55.60 60.02 55.50 59.64 4450477
2020-03-02 60.20 60.97 58.00 59.13 4013660
2020-03-03 59.61 60.73 55.01 56.48 4071468
2020-03-04 57.18 58.08 56.06 57.20 2320969
2020-03-05 56.08 57.44 54.55 55.92 3212544
2020-03-06 54.24 54.87 50.36 51.96 5119948
2020-03-09 46.81 48.89 45.65 45.74 5816707
2020-03-10 48.47 48.47 45.00 46.91 4569922
2020-03-11 45.96 46.30 42.23 42.85 5395728
2020-03-12 38.60 40.20 35.98 37.82 6636462
2020-03-13 39.90 40.08 36.59 39.55 5015228
2020-03-16 36.00 36.00 32.12 33.01 6816301
2020-03-17 33.93 38.30 31.95 38.01 5664702
2020-03-18 35.76 41.47 35.50 38.63 6358453
2020-03-19 40.43 44.49 38.20 41.74 7442733
2020-03-20 49.96 51.97 46.81 49.01 14253612
2020-03-23 46.24 53.00 46.01 51.45 11127193
2020-03-24 54.92 58.65 54.28 57.33 8087964
2020-03-25 56.00 59.50 55.60 55.78 5517240
2020-03-26 55.84 59.10 55.04 58.64 5840860
2020-03-27 57.02 59.87 56.02 58.79 3826133
2020-03-30 58.81 59.83 56.27 57.72 4449457
2020-03-31 57.03 60.03 55.26 55.68 4925797
2020-04-01 54.00 56.55 53.53 54.58 3113910
2020-04-02 54.51 56.92 54.11 56.69 3058704
2020-04-03 55.85 59.25 55.85 57.82 4555900
2020-04-06 59.08 60.53 58.66 59.07 5008134
2020-04-07 59.45 61.30 57.75 59.60 7472839
2020-04-08 59.65 60.88 59.05 60.32 4337540
2020-04-09 60.48 60.79 57.50 58.15 3752874
2020-04-13 58.00 59.37 57.36 58.77 2867117
2020-04-14 59.99 62.00 58.50 60.89 6485718
2020-04-15 59.34 62.64 58.73 61.82 4196854
2020-04-16 62.00 64.45 61.54 63.45 5002061
2020-04-17 64.46 65.62 63.25 64.74 4139739
2020-04-20 64.87 70.20 64.39 68.43 6529901
2020-04-21 68.66 70.50 62.77 66.07 6950252
2020-04-22 67.67 69.31 67.23 68.07 3734368
2020-04-23 68.06 69.96 68.00 68.91 3064956
2020-04-24 69.00 74.65 68.90 72.00 9725058
2020-04-27 73.00 75.00 72.02 73.60 4360219
2020-04-28 74.00 74.71 68.39 70.13 4634072
2020-04-29 71.00 71.60 68.19 69.28 6111394
2020-04-30 69.28 69.28 67.12 67.66 2216753
2020-05-01 66.28 70.19 65.80 69.21 2997771
2020-05-04 68.35 73.67 67.81 73.43 3899618
2020-05-05 74.27 75.00 70.88 71.59 3743180
2020-05-06 71.94 73.62 69.32 72.44 4492886
2020-05-07 74.00 76.75 73.66 75.49 5661630
2020-05-08 76.55 77.96 75.00 76.70 3464212
2020-05-11 77.05 78.35 76.15 76.23 2418245
2020-05-12 77.00 80.63 75.31 76.15 4514351
2020-05-13 77.86 79.30 73.12 76.57 4333098
2020-05-14 76.00 77.40 74.53 77.14 3322230
2020-05-15 77.50 80.29 76.33 77.14 3292902
2020-05-18 78.11 78.99 75.78 76.10 2869357
2020-05-19 76.53 79.58 76.50 78.55 2675401
2020-05-20 80.72 81.74 79.15 80.97 3564140
2020-05-21 81.62 81.87 78.81 80.60 2072322
2020-05-22 81.00 82.70 80.00 82.22 2823015
2020-05-26 83.39 83.40 77.95 79.35 4122386
2020-05-27 79.00 79.00 71.51 77.99 7021299
2020-05-28 78.20 82.28 78.00 79.50 3816778
2020-05-29 83.19 88.00 81.20 87.81 13487761
2020-06-01 90.56 95.80 90.21 94.84 12028839
2020-06-02 96.59 96.80 90.03 92.25 12883326
2020-06-03 99.98 103.80 95.60 98.10 21051536
2020-06-04 94.23 98.49 91.83 95.98 16371219
2020-06-05 92.73 95.98 88.87 93.93 9600631
2020-06-08 93.87 97.50 93.62 95.43 7482362
2020-06-09 96.00 96.88 93.62 93.90 4351106
2020-06-10 95.00 97.74 94.33 97.22 5816775
2020-06-11 94.85 100.12 94.22 95.04 8323151
2020-06-12 97.99 97.99 91.05 93.12 6452416
2020-06-15 92.65 100.00 91.50 99.02 9025336
2020-06-16 100.00 101.68 94.69 101.04 9814259
2020-06-17 101.64 101.74 97.77 98.69 7637680
2020-06-18 98.18 101.87 97.86 101.61 9565135
2020-06-19 103.00 104.89 100.64 101.08 10744141
2020-06-22 101.34 105.56 100.26 105.02 8418191
2020-06-23 105.80 107.30 103.15 104.27 8600862
2020-06-24 103.83 106.10 100.50 103.70 4958050
2020-06-25 103.80 108.34 103.64 105.71 6112378
2020-06-26 104.00 104.00 97.52 98.79 17438536
2020-06-29 99.77 99.77 94.18 98.10 6304608
2020-06-30 98.44 101.38 97.33 100.29 5056172
2020-07-01 100.00 103.65 99.25 102.95 5355583
2020-07-02 103.65 107.70 102.30 107.27 9060979
2020-07-06 109.34 109.68 104.72 106.39 7913074
2020-07-07 107.00 108.67 105.21 106.42 4591507
2020-07-08 107.37 114.69 107.10 114.55 6953530
2020-07-09 115.51 118.38 113.11 117.46 7064519
2020-07-10 117.57 118.25 115.41 116.65 3437219
2020-07-13 118.02 118.58 105.72 106.21 7228984
2020-07-14 107.14 109.35 99.12 105.61 9077257
2020-07-15 105.58 106.02 100.59 103.15 4948475
2020-07-16 102.10 102.82 98.61 101.06 5095948
2020-07-17 101.40 102.87 99.00 101.43 5725541
2020-07-20 101.89 106.95 101.66 106.72 5959176
2020-07-21 108.44 108.47 104.44 106.60 3628874
2020-07-22 106.60 107.18 102.60 103.71 3863734
2020-07-23 104.56 105.66 99.60 101.46 3726716
2020-07-24 99.10 101.67 97.06 100.03 4076704
2020-07-27 101.32 104.35 100.17 103.60 4537546
2020-07-28 104.40 109.28 103.82 105.73 4704482
2020-07-29 107.61 113.83 107.40 112.92 5178785
2020-07-30 111.00 112.80 108.91 111.91 2895945
2020-07-31 112.91 113.84 109.41 113.20 2813279
2020-08-03 114.48 116.18 112.25 115.48 4292455
2020-08-04 115.56 116.00 112.78 114.96 2667534
2020-08-05 114.97 116.18 113.98 114.75 4431975
2020-08-06 114.56 115.41 109.03 110.30 3871844
2020-08-07 107.20 107.39 100.28 101.75 6637368
2020-08-10 102.81 102.81 96.70 97.00 7267486
2020-08-11 97.10 100.50 93.37 98.16 8324166
2020-08-12 98.61 100.41 97.23 98.45 3193307
2020-08-13 99.44 102.12 98.31 100.89 3254917
2020-08-14 103.21 104.36 100.91 101.25 3416024
2020-08-17 102.01 105.50 101.75 105.34 2817431
2020-08-18 106.52 107.65 105.62 107.10 2551599
2020-08-19 107.65 109.69 105.70 108.15 2234737
2020-08-20 107.55 112.65 106.82 112.49 2803516
2020-08-21 112.00 113.53 110.87 112.02 2348640
2020-08-24 113.40 113.66 108.26 111.25 2810981
2020-08-25 110.30 114.45 109.35 113.57 2817384
2020-08-26 115.01 119.94 114.26 117.11 4861880
2020-08-27 117.40 118.27 113.78 117.13 3181375
2020-08-28 118.26 121.00 117.42 118.64 3602817
2020-08-31 120.00 126.55 120.00 125.73 8674423
2020-09-01 134.44 144.68 130.00 143.69 16047964
2020-09-02 152.04 153.10 130.98 142.07 32009783
2020-09-03 131.00 138.79 127.00 129.25 21225913
2020-09-04 125.28 129.95 115.25 125.19 10846622
2020-09-08 118.86 128.93 118.00 125.63 6962851
2020-09-09 129.61 129.70 124.00 128.18 5758320
2020-09-10 130.28 134.05 128.40 129.35 6511669
2020-09-11 131.12 131.66 122.85 126.28 4284125
2020-09-14 127.78 129.90 127.15 128.50 4223127
2020-09-15 130.65 132.19 127.35 131.45 5177527
2020-09-16 132.00 133.84 129.52 131.15 3653595
2020-09-17 127.48 129.23 124.80 128.58 4945102
2020-09-18 130.22 132.10 126.72 131.43 11713148
2020-09-21 127.25 138.55 125.45 138.13 7614075
2020-09-22 138.52 142.68 134.20 142.68 5846754
2020-09-23 141.00 143.70 136.91 138.60 3947458
2020-09-24 137.12 137.90 132.40 133.90 4402909
2020-09-25 135.80 138.60 134.65 136.39 3437433
2020-09-28 137.82 141.67 136.30 137.43 4233555
2020-09-29 137.70 138.35 135.37 136.35 2122870
2020-09-30 135.31 139.02 133.66 137.32 3669578
2020-10-01 139.50 145.76 138.00 142.87 7842336
2020-10-02 139.73 145.50 138.60 139.87 3449488
2020-10-05 143.81 148.28 142.81 144.88 5863248
2020-10-06 146.00 148.67 143.50 145.13 5596359
2020-10-07 146.00 148.84 144.28 144.57 4620652
2020-10-08 146.45 146.46 141.53 142.97 3440686
2020-10-09 144.10 145.63 142.61 143.57 2364073
2020-10-12 146.50 149.75 144.82 145.96 4188117
2020-10-13 147.08 153.63 147.01 152.80 6103281
2020-10-14 153.60 153.90 145.33 147.79 4943980
2020-10-15 143.39 145.75 141.13 145.36 4383123
2020-10-16 148.00 148.88 144.91 145.34 2960228
2020-10-19 146.72 149.59 143.67 144.66 3149154
2020-10-20 145.29 146.49 142.15 142.64 2572474
2020-10-21 143.07 143.67 132.55 135.14 6095209
2020-10-22 136.83 138.68 131.64 134.54 5158901
2020-10-23 134.91 135.54 132.80 135.42 1955021
2020-10-26 134.01 138.45 129.52 133.08 3623763
2020-10-27 134.08 136.13 131.63 133.48 2263148
2020-10-28 132.05 132.82 129.11 131.57 2599204
2020-10-29 132.36 132.70 126.34 127.36 3186766
2020-10-30 125.40 126.32 120.45 123.84 4176654
2020-11-02 124.55 126.76 121.77 124.47 2503008
2020-11-03 125.71 127.47 123.83 126.86 2021397
2020-11-04 133.98 137.13 132.00 136.32 3461903
2020-11-05 140.49 141.60 137.71 138.92 2949925
2020-11-06 138.58 144.29 138.11 141.79 2614845
2020-11-09 136.25 137.36 126.02 126.55 6457915
2020-11-10 127.08 128.00 118.10 123.50 4935818
2020-11-11 128.13 132.18 127.50 130.96 3677317
2020-11-12 132.92 137.50 132.10 137.30 3837735
2020-11-13 137.75 138.00 131.19 132.18 3033270
2020-11-16 129.39 132.89 128.22 131.58 3050205
2020-11-17 132.74 139.80 130.50 137.78 4891515
2020-11-18 137.73 139.47 135.00 137.68 2221095
2020-11-19 138.39 147.09 138.02 143.76 4802504
2020-11-20 145.19 146.95 143.26 145.72 2982769
2020-11-23 146.50 149.13 142.45 147.54 3273091
2020-11-24 145.70 149.50 143.77 149.45 3597051
2020-11-25 150.00 151.70 147.19 149.96 3144430
2020-11-27 150.38 152.19 148.53 150.83 1773456
2020-11-30 154.55 155.00 146.31 153.28 4840263
2020-12-01 153.50 154.00 145.67 147.50 4190708
2020-12-02 144.36 144.69 138.24 141.84 6531335
2020-12-03 159.52 165.75 155.54 161.19 14267475
2020-12-04 160.36 168.97 157.59 167.26 7645949
2020-12-07 168.00 172.69 166.10 170.72 5153392
2020-12-08 171.29 178.88 170.80 177.48 4596063
2020-12-09 175.44 177.70 162.89 166.17 6358401
2020-12-10 165.35 181.80 164.15 179.99 9464406
2020-12-11 177.17 178.88 171.38 175.92 5328746
2020-12-14 176.81 179.51 172.88 173.80 3276771
2020-12-15 175.40 176.50 172.40 174.93 2753722
2020-12-16 177.05 182.21 176.55 179.79 4415568
2020-12-17 182.14 186.90 180.79 185.25 3899642
2020-12-18 193.70 205.91 193.70 203.75 15264153
2020-12-21 202.24 211.61 201.80 210.65 8917236
2020-12-22 213.02 225.75 211.55 224.90 8308401
2020-12-23 225.63 227.26 216.21 223.50 5039762
2020-12-24 223.50 227.36 219.28 221.12 2407244
2020-12-28 225.09 227.09 212.02 212.55 4614644
2020-12-29 210.60 213.50 202.78 205.93 8153413
2020-12-30 207.77 210.99 205.24 210.29 2550811
2020-12-31 211.47 214.25 208.10 211.82 2597782
2021-01-04 209.96 211.44 195.99 200.49 6281340
2021-01-05 200.25 211.97 197.75 211.24 5072240
2021-01-06 204.00 214.70 203.00 208.85 4703889
2021-01-07 213.03 222.10 213.03 221.47 4194579
2021-01-08 225.83 228.82 220.11 223.73 3537355
2021-01-11 223.65 234.63 218.00 232.24 5128680
2021-01-12 233.41 238.54 233.00 233.59 3384442
2021-01-13 236.50 236.55 225.60 226.42 3553954
2021-01-14 228.65 231.90 222.76 225.62 3101836
2021-01-15 228.08 230.05 218.75 219.51 3654913
2021-01-19 224.00 224.66 217.51 221.92 3662919
2021-01-20 227.00 228.57 222.20 226.33 2128758
2021-01-21 228.00 228.50 219.81 221.00 3175741
2021-01-22 220.97 226.15 220.31 223.52 2042153
2021-01-25 227.72 230.63 208.69 217.49 5213234
2021-01-26 217.13 217.63 206.01 206.80 5463870
2021-01-27 200.00 207.76 193.86 200.93 6109072
2021-01-28 202.00 216.80 201.72 212.49 3416345
2021-01-29 211.33 217.55 205.36 215.80 4000451
2021-02-01 216.56 218.49 210.45 215.01 2932115
2021-02-02 218.53 221.47 212.53 219.64 3584306
2021-02-03 223.00 223.49 216.27 218.12 2903829
2021-02-04 219.74 224.29 216.81 224.01 3212615
2021-02-05 226.00 227.95 222.40 223.53 2134164
2021-02-08 225.50 228.65 219.15 222.36 2210580
2021-02-09 221.20 225.39 220.40 223.72 1869484
2021-02-10 225.00 233.55 220.40 231.35 3381544
2021-02-11 233.49 239.89 229.13 234.80 3980911
2021-02-12 236.55 245.42 233.50 242.10 3891194
2021-02-16 248.54 251.28 237.61 242.42 3296598
2021-02-17 238.90 242.60 229.15 238.56 2983495
2021-02-18 236.78 241.32 231.60 239.25 2640404
2021-02-19 241.83 246.21 236.61 239.20 2333434
2021-02-22 235.65 237.80 222.42 225.83 3268466
2021-02-23 211.20 219.21 198.16 218.39 5899516
2021-02-24 219.78 219.88 207.50 216.60 3944337
2021-02-25 216.43 221.81 204.90 208.66 3604361
2021-02-26 209.30 217.19 204.52 216.00 4903513
2021-03-01 220.82 223.84 215.86 223.40 2355748
2021-03-02 226.50 231.16 221.52 222.10 2538463
2021-03-03 220.86 223.47 206.61 210.62 4155221
2021-03-04 204.79 208.38 187.19 192.99 6635090
2021-03-05 194.64 195.41 168.67 183.12 9437981
2021-03-08 184.29 192.44 178.90 179.75 5302577
2021-03-09 192.65 201.14 189.50 199.10 3865483
2021-03-10 204.00 208.22 192.50 194.86 3506867
2021-03-11 203.99 206.67 198.42 205.80 3597827
2021-03-12 200.90 200.98 195.31 199.00 3033946
2021-03-15 199.50 201.47 195.02 200.55 2528903
2021-03-16 203.81 209.10 193.50 196.31 6766359
2021-03-17 199.00 210.88 191.28 208.03 11955136
2021-03-18 203.59 203.75 189.61 190.21 8827098
2021-03-19 192.88 197.79 190.02 194.63 7375768
2021-03-22 191.91 198.00 190.23 195.73 5560978
2021-03-23 195.74 197.85 189.69 190.60 4210512
2021-03-24 191.00 193.50 180.11 181.60 3994319
2021-03-25 175.67 181.88 174.58 179.16 3755740
2021-03-26 179.03 181.50 170.10 177.69 3732751
2021-03-29 177.69 182.73 171.20 173.85 3050521
2021-03-30 171.08 176.24 168.76 175.28 4277951
2021-03-31 179.24 184.99 178.71 182.51 4268053
2021-04-01 188.77 194.50 185.43 187.03 3344385
2021-04-05 191.43 191.67 184.72 186.62 3767691
2021-04-06 186.62 198.27 185.86 194.38 3672348
2021-04-07 195.07 196.89 190.64 193.93 2332473
2021-04-08 197.55 204.31 195.67 203.45 4613302
2021-04-09 201.44 204.24 194.31 202.68 4503978
2021-04-12 201.53 206.15 197.51 203.99 3306838
2021-04-13 206.52 219.00 206.14 216.35 5361839
2021-04-14 216.39 217.40 207.50 208.20 3263769
2021-04-15 215.50 215.50 207.81 213.10 4337515
2021-04-16 213.51 216.54 208.49 215.20 3579673
2021-04-19 211.05 223.23 210.29 213.37 3872852
2021-04-20 216.09 217.74 205.58 206.60 2743349
2021-04-21 205.48 212.22 201.53 210.37 1975392
2021-04-22 212.00 223.93 212.00 216.73 5216851
2021-04-23 219.51 224.99 217.73 219.30 2500362
2021-04-26 220.05 225.10 215.93 224.47 3614626
2021-04-27 225.48 227.20 219.89 221.25 2326723
2021-04-28 217.87 223.26 215.02 220.24 2486635
2021-04-29 221.00 221.00 208.42 211.53 3322318
2021-04-30 207.33 214.35 207.00 208.51 2028927
2021-05-03 209.00 209.59 204.02 205.12 2304113
2021-05-04 201.95 202.99 191.36 197.79 4274710
2021-05-05 202.26 202.74 192.00 193.24 2307485
2021-05-06 191.52 191.52 180.67 187.07 4903490
2021-05-07 194.28 197.79 187.91 189.18 3182322
2021-05-10 189.18 190.70 183.80 187.58 4166120
2021-05-11 178.92 195.35 177.29 195.10 4910455
2021-05-12 192.00 195.50 185.66 189.27 3769386
2021-05-13 190.97 192.85 179.41 183.76 3301530
2021-05-14 187.51 191.35 183.76 190.64 2377390
2021-05-17 189.76 192.51 185.00 188.53 2023550
2021-05-18 191.33 199.31 187.51 196.78 4125258
2021-05-19 189.63 199.75 189.27 198.71 4273495
2021-05-20 201.55 205.38 199.01 204.03 2564334
2021-05-21 207.84 210.99 205.62 210.60 3554421
2021-05-24 212.44 215.32 209.36 214.35 2877928
2021-05-25 214.58 216.59 211.84 212.86 1827870
2021-05-26 217.96 225.38 216.38 219.96 3702203
2021-05-27 218.00 222.98 211.35 222.81 4073508
2021-05-28 222.85 225.93 221.00 222.15 2580320
2021-06-01 223.23 226.95 218.85 222.07 2882966
2021-06-02 221.35 223.25 218.57 220.58 2193340
2021-06-03 220.05 220.54 213.93 216.00 4565772
2021-06-04 216.99 217.41 205.33 206.94 7318288
2021-06-07 206.44 217.81 204.53 215.41 5854901
2021-06-08 217.74 221.60 212.63 215.14 2891916
2021-06-09 215.69 216.69 211.23 213.95 3353014
2021-06-10 214.89 229.41 214.76 228.60 7787236
2021-06-11 226.61 232.00 224.61 231.27 4010214
2021-06-14 231.50 234.74 228.60 233.53 2725469
2021-06-15 233.75 234.00 227.29 228.34 2319285
2021-06-16 229.00 235.80 227.65 234.17 5452575
2021-06-17 233.00 241.45 232.00 241.31 4985713
2021-06-18 241.20 247.94 239.66 244.91 5987322
2021-06-21 238.04 238.84 231.00 237.68 5998217
2021-06-22 243.83 257.55 242.80 256.61 9390447
2021-06-23 255.31 257.16 249.35 252.90 3504853
2021-06-24 255.77 258.39 251.08 253.70 3231137
2021-06-25 255.00 256.79 249.55 253.24 3799215
2021-06-28 255.00 260.82 253.80 255.09 3167904
2021-06-29 255.09 259.75 251.31 257.12 2298550
2021-06-30 257.14 260.02 251.30 251.31 2820584
2021-07-01 251.00 254.00 245.54 251.16 2511532
2021-07-02 254.27 256.35 250.72 252.59 1916376
2021-07-06 257.84 267.17 257.70 264.98 5669463
2021-07-07 268.73 269.68 260.63 267.52 3485368
2021-07-08 259.65 265.17 254.28 263.39 3414235
2021-07-09 262.96 265.00 259.60 264.44 2587009
2021-07-12 267.70 269.89 260.30 261.79 2146209
2021-07-13 261.14 267.49 259.11 261.16 2246313
2021-07-14 263.16 264.06 252.65 254.23 2705171
2021-07-15 255.74 255.85 247.05 249.30 2532927
2021-07-16 252.01 253.63 248.42 249.96 2113810
2021-07-19 245.05 252.15 239.71 250.40 3196104
2021-07-20 254.90 255.00 245.87 252.24 2417450
2021-07-21 252.45 254.84 249.51 253.55 1841526
2021-07-22 254.72 265.00 254.64 263.04 3284275
2021-07-23 261.32 272.63 260.52 268.96 3749114
2021-07-26 267.56 268.31 261.43 264.83 1718234
2021-07-27 266.00 266.96 254.03 257.84 2357737
2021-07-28 260.18 264.88 258.00 263.58 1863104
2021-07-29 263.51 266.76 259.56 260.03 2142739
2021-07-30 256.07 259.57 252.57 253.61 2265878
2021-08-02 254.26 257.17 246.20 253.91 2286464
2021-08-03 255.31 262.58 250.58 254.34 2570702
2021-08-04 255.38 265.19 254.13 264.21 2079838
2021-08-05 265.31 268.33 261.44 265.62 1871988
2021-08-06 264.30 267.74 256.13 260.74 1839962
2021-08-09 258.95 265.50 258.20 263.56 1614178
2021-08-10 266.25 266.69 252.10 252.67 3214411
2021-08-11 254.20 254.98 233.86 239.88 5487831
2021-08-12 240.00 247.46 239.88 245.82 2480860
2021-08-13 245.82 248.96 242.28 243.82 1767371
2021-08-16 243.33 243.46 229.07 234.71 3758519
2021-08-17 234.00 234.27 227.25 232.80 3091366
2021-08-18 233.48 237.50 230.23 233.78 2028006
2021-08-19 231.98 237.20 231.02 234.96 2077134
2021-08-20 236.54 238.64 233.32 237.88 1740925
2021-08-23 242.10 246.81 239.31 245.80 2670947
2021-08-24 260.57 269.68 258.42 265.63 11061200
2021-08-25 267.03 275.75 265.19 270.00 14749051
2021-08-26 269.58 281.81 268.39 278.77 6780124
2021-08-27 279.55 285.76 277.75 282.31 4041365
2021-08-30 285.31 289.24 280.50 286.37 4772935
2021-08-31 281.99 286.40 278.38 281.00 8621669
2021-09-01 273.22 285.45 269.28 269.97 11742306
2021-09-02 272.25 275.18 269.38 272.67 4187975
2021-09-03 272.59 278.84 271.20 278.23 3472820
2021-09-07 279.37 279.80 268.31 269.68 4476131
2021-09-08 270.23 270.58 263.66 265.23 3044745
2021-09-09 265.01 269.85 264.53 265.16 2972181
2021-09-10 268.07 269.70 260.57 262.00 3040704
2021-09-13 258.72 259.69 248.38 254.03 4953411
2021-09-14 256.04 259.05 253.83 257.30 2462289
2021-09-15 257.89 259.98 254.36 259.57 2339487
2021-09-16 260.23 265.06 257.05 264.74 2282767
2021-09-17 266.33 266.72 259.57 263.09 4606585
2021-09-20 254.35 261.62 253.13 257.56 2866953
2021-09-21 254.65 259.59 252.51 254.11 4293096
2021-09-22 252.89 261.07 250.55 259.86 2386306
2021-09-23 262.49 264.29 259.93 262.29 1910648
2021-09-24 262.05 262.05 254.17 261.75 2039405
2021-09-27 259.30 260.89 250.30 253.34 3583377
2021-09-28 249.05 249.83 240.31 241.86 3817716
2021-09-29 243.70 248.32 238.57 239.57 2836472
2021-09-30 240.88 247.71 240.27 245.78 2514867
2021-10-01 246.65 252.62 243.23 249.27 2576131
2021-10-04 245.57 247.26 235.63 238.88 3179799
2021-10-05 240.09 246.10 239.28 244.92 2174878
2021-10-06 243.34 251.61 242.77 248.20 2139167
2021-10-07 251.33 253.78 249.67 249.88 1781983
2021-10-08 250.15 250.97 243.50 245.00 1760653
2021-10-11 243.21 248.71 241.65 244.36 1113236
2021-10-12 246.19 254.30 243.27 252.74 2314980
2021-10-13 253.81 271.80 253.81 270.44 5486999
2021-10-14 270.06 276.89 268.28 276.01 4921023
2021-10-15 276.00 276.00 270.29 273.11 2552725
2021-10-18 273.00 285.71 270.10 285.35 3289997
2021-10-19 283.23 285.30 278.89 282.35 2298499
2021-10-20 282.71 288.41 279.57 283.33 1775382
2021-10-21 283.00 287.50 282.01 284.10 1951103
2021-10-22 284.23 290.73 280.32 283.39 2545994
2021-10-25 284.00 285.32 278.06 280.10 2084477
2021-10-26 284.00 297.40 283.02 287.08 4393258
2021-10-27 287.86 291.50 278.22 279.00 2319209
2021-10-28 278.00 283.73 273.04 281.17 1538608
2021-10-29 281.00 284.50 279.54 281.80 1238991
2021-11-01 275.54 275.54 263.23 269.17 4901956
2021-11-02 266.58 270.87 264.31 268.12 2488581
2021-11-03 269.90 271.50 265.81 270.65 2022125
2021-11-04 272.71 280.18 270.92 279.62 2197438
2021-11-05 281.00 283.69 270.24 273.43 2282490
2021-11-08 274.29 284.42 272.17 282.93 2254886
2021-11-09 285.68 295.77 281.63 293.18 3175528
2021-11-10 290.99 298.48 278.79 281.56 4038950
2021-11-11 285.44 288.60 280.72 280.92 1254802
2021-11-12 283.96 289.53 281.51 284.30 1733343
2021-11-15 270.86 272.37 247.75 254.15 12636895
2021-11-16 255.31 262.88 253.99 262.51 4216675
2021-11-17 265.39 270.58 262.39 269.78 3368795
2021-11-18 270.42 274.98 264.56 264.72 2552500
2021-11-19 269.40 269.66 256.91 257.63 2587219
2021-11-22 252.76 253.33 235.10 239.64 6079761
2021-11-23 231.00 236.77 224.05 230.58 7277746
2021-11-24 229.64 232.06 222.62 230.77 3130329
2021-11-26 235.72 236.30 227.86 232.64 2154810
2021-11-29 235.00 235.69 221.03 224.57 6396549
2021-11-30 226.83 229.04 216.49 217.14 5052869
2021-12-01 220.69 225.60 199.18 201.50 8103894
2021-12-02 207.98 212.60 201.19 209.35 9341174
2021-12-03 212.84 213.26 188.43 197.05 7840127
2021-12-06 190.05 196.00 185.71 194.71 5275367
2021-12-07 200.62 208.11 200.62 204.32 4432396
2021-12-08 205.61 211.00 200.05 209.18 3981053
2021-12-09 209.96 213.40 199.40 201.27 3387837
2021-12-10 201.75 205.50 196.50 198.60 3326734
2021-12-13 198.59 204.17 194.32 198.68 4050630
2021-12-14 197.01 200.62 192.00 198.71 3841725
2021-12-15 198.55 212.20 194.75 210.71 4494215
2021-12-16 211.70 212.29 196.92 200.28 4081652
2021-12-17 196.21 206.85 193.20 205.10 5463149
2021-12-20 200.24 209.79 200.00 206.29 3489048
2021-12-21 207.33 210.81 200.03 210.31 2874418
2021-12-22 205.48 210.50 204.31 207.60 2864414
2021-12-23 207.60 213.00 204.65 211.52 2668181
2021-12-27 211.48 217.11 209.15 209.64 2747101
2021-12-28 210.00 210.87 206.28 207.23 1520261
2021-12-29 206.69 207.43 201.35 206.87 1925654
2021-12-30 207.00 213.59 206.00 208.95 1975285
2021-12-31 208.95 208.98 204.57 204.75 1718128
2022-01-03 205.00 205.58 193.51 198.33 5319663
2022-01-04 195.89 197.45 183.32 189.19 6503366
2022-01-05 185.00 191.36 178.99 179.29 5003434
2022-01-06 180.25 192.17 176.25 187.49 6368561
2022-01-07 185.00 193.27 184.81 188.99 3531874
2022-01-10 182.61 193.18 174.87 192.50 7052045
2022-01-11 189.61 198.50 188.74 196.11 3663060
2022-01-12 196.61 200.68 185.70 187.97 6002800
2022-01-13 188.15 188.49 173.53 174.90 7565371
2022-01-14 173.87 181.50 172.17 176.70 4674749
2022-01-18 172.73 183.88 170.05 172.85 4736298
2022-01-19 171.71 181.89 171.52 175.71 4438483
2022-01-20 177.33 182.50 173.34 173.89 3172273
2022-01-21 171.88 173.25 163.11 164.73 6318057
2022-01-24 157.18 168.22 150.02 167.27 8767713
2022-01-25 167.00 168.95 157.50 158.59 5277952
2022-01-26 162.26 171.24 159.27 160.94 5048969
2022-01-27 164.16 167.77 158.36 159.81 3893462
2022-01-28 160.60 169.17 156.12 168.90 4517639
2022-01-31 170.70 180.88 170.24 180.64 4939763
2022-02-01 182.01 182.91 176.24 182.15 3006965
2022-02-02 183.00 185.00 174.08 177.04 3525373
2022-02-03 171.97 175.80 169.52 170.63 3217871
2022-02-04 170.89 178.64 169.00 177.21 2080619
2022-02-07 176.80 183.19 176.36 178.84 1988636
2022-02-08 175.98 184.12 175.83 178.90 3821585
2022-02-09 182.10 187.00 181.01 186.90 2571474
2022-02-10 182.23 193.48 182.22 187.88 3465316
2022-02-11 188.49 191.25 178.61 181.86 3268739
2022-02-14 180.06 186.62 179.91 180.60 2648850
2022-02-15 185.10 189.50 182.41 189.30 2471040
2022-02-16 186.24 186.61 180.34 183.28 2754877
2022-02-17 181.86 181.88 168.96 169.85 3644440
2022-02-18 169.06 170.98 164.12 164.93 3345149
2022-02-22 161.50 170.88 161.48 166.71 3281174
2022-02-23 170.62 171.60 161.64 161.83 3659350
2022-02-24 153.50 184.33 153.50 182.88 9574749
2022-02-25 182.51 183.70 174.26 181.75 5477691
2022-02-28 187.35 197.25 186.73 195.21 8335714
2022-03-01 201.33 205.68 195.85 197.64 6864839
2022-03-02 198.60 203.37 190.27 201.75 4295650
2022-03-03 200.00 204.80 189.08 191.02 5157848
2022-03-04 193.76 193.86 177.28 179.03 4726027
2022-03-07 180.99 182.46 165.59 167.40 5122388
2022-03-08 165.00 165.01 155.36 156.77 6671756
2022-03-09 161.31 171.08 157.67 169.79 9287180
2022-03-10 187.90 198.67 182.55 191.02 24135352
2022-03-11 191.12 197.00 189.50 190.54 7983054
2022-03-14 188.01 191.92 178.00 183.12 5855474
2022-03-15 183.50 189.04 178.16 188.64 5086041
2022-03-16 191.59 197.82 181.28 189.66 7738948
2022-03-17 189.28 205.11 186.52 204.13 6523539
2022-03-18 201.60 209.67 200.75 208.06 6604140
2022-03-21 203.00 205.49 195.50 204.13 6307070
2022-03-22 204.20 219.75 204.01 217.06 6391909
2022-03-23 213.25 223.98 210.57 219.48 4624850
2022-03-24 220.00 223.49 215.20 223.40 3055263
2022-03-25 225.00 225.75 216.70 221.95 2813760
2022-03-28 220.15 225.75 216.91 222.12 2691183
2022-03-29 224.45 225.44 213.55 223.01 4299902
2022-03-30 220.74 231.50 218.38 224.96 4551594
2022-03-31 225.05 232.35 223.03 227.08 4145215
2022-04-01 225.30 232.86 224.53 227.85 3909203
2022-04-04 228.00 230.07 225.60 229.03 3009267
2022-04-05 229.99 230.37 217.89 219.96 3565323
2022-04-06 212.54 215.59 207.20 211.22 4390460
2022-04-07 210.78 221.50 210.28 217.03 3544107
2022-04-08 221.50 227.70 215.20 218.21 6730437
2022-04-11 213.77 219.99 208.44 216.60 3158924
2022-04-12 227.35 236.18 222.33 223.51 8701412
2022-04-13 224.11 242.00 223.75 239.86 8119749
2022-04-14 238.02 239.55 235.06 235.22 4356424
2022-04-18 234.00 234.50 222.16 224.99 3601286
2022-04-19 224.99 230.76 222.30 228.66 2710350
2022-04-20 229.32 232.00 217.50 222.49 3422397
2022-04-21 223.81 227.20 207.82 209.85 3180681
2022-04-22 209.00 214.17 203.68 205.62 2816824
2022-04-25 202.84 216.50 202.02 214.58 3017784
2022-04-26 211.74 212.85 201.07 201.40 3336967
2022-04-27 200.09 206.96 198.14 201.06 2605941
2022-04-28 202.81 209.97 198.57 207.06 2601197
2022-04-29 206.61 212.19 197.80 198.76 2938698
2022-05-02 198.50 204.50 196.57 203.65 2278606
2022-05-03 203.65 207.83 195.11 199.40 3338605
2022-05-04 200.36 200.70 181.39 200.39 6187314
2022-05-05 199.02 199.04 177.17 180.98 4986886
2022-05-06 178.67 178.89 160.74 164.81 8285622
2022-05-09 159.01 160.60 142.06 143.69 9275447
2022-05-10 150.67 154.27 139.71 151.88 7393111
2022-05-11 148.32 152.75 136.82 137.40 6478306
2022-05-12 134.20 145.00 130.00 139.81 5989014
2022-05-13 143.06 157.76 143.06 156.29 6244140
2022-05-16 154.00 157.68 144.82 146.39 4115787
2022-05-17 151.33 154.87 140.80 147.27 5316042
2022-05-18 144.18 148.42 136.36 138.50 5895101
2022-05-19 138.60 148.79 136.68 142.64 4582168
2022-05-20 151.78 156.71 142.05 148.74 8197524
2022-05-23 147.76 153.97 144.87 149.27 4388801
2022-05-24 146.69 148.38 137.05 139.87 4244430
2022-05-25 138.83 148.82 137.70 146.64 4515817
2022-05-26 145.70 160.25 145.26 155.84 5502230
2022-05-27 158.89 167.36 158.67 166.82 4522054
2022-05-31 167.57 170.56 158.05 159.99 5849626
2022-06-01 163.01 168.00 158.35 161.45 4977077
2022-06-02 161.00 176.56 160.99 174.02 8498735
2022-06-03 165.86 170.82 160.69 162.10 9303161
2022-06-06 167.48 171.35 162.71 168.97 6826036
2022-06-07 166.10 181.89 165.84 176.68 5790887
2022-06-08 176.00 180.47 175.05 178.84 2892975
2022-06-09 176.50 179.58 173.41 173.55 2914520
2022-06-10 168.13 170.50 165.08 169.32 4204282
2022-06-13 158.71 160.88 150.63 154.52 5620312
2022-06-14 156.00 162.25 153.54 159.26 3283011
2022-06-15 161.33 167.50 159.27 164.35 3634976
2022-06-16 157.04 161.45 153.76 157.21 3776832
2022-06-17 158.50 165.51 157.93 163.90 4364806
2022-06-21 165.00 170.85 163.08 164.64 4520282
2022-06-22 162.61 171.67 161.90 165.71 2986531
2022-06-23 168.59 176.60 166.65 174.90 4344314
2022-06-24 177.99 188.68 177.29 184.99 6131930
2022-06-27 185.02 185.64 177.33 181.93 2862997
2022-06-28 181.44 183.93 171.71 174.19 3114642
2022-06-29 174.38 177.86 171.72 175.94 2238135
2022-06-30 173.62 174.80 163.55 168.56 4214631
2022-07-01 168.24 179.63 167.47 179.25 3710357
2022-07-05 179.20 188.97 175.72 187.02 6392256
2022-07-06 188.29 190.70 183.07 185.92 3207243
2022-07-07 185.32 192.82 185.32 190.20 3485305
2022-07-08 185.00 194.85 184.10 190.38 3143184
2022-07-11 188.00 188.38 181.05 185.37 2422288
2022-07-12 186.90 190.21 172.90 174.39 4124465
2022-07-13 169.98 178.74 168.34 174.97 2949191
2022-07-14 172.34 174.67 167.65 172.75 2970522
2022-07-15 174.07 179.22 171.13 177.90 2928316
2022-07-18 183.52 183.52 176.71 177.25 2690451
2022-07-19 180.35 180.71 174.50 180.55 2560022
2022-07-20 182.98 187.54 181.03 184.30 3081697
2022-07-21 183.55 189.24 181.61 189.00 2506924
2022-07-22 190.00 193.92 181.00 183.53 2801625
2022-07-25 182.80 184.08 178.43 182.62 1698834
2022-07-26 182.17 182.61 168.10 169.17 3533736
2022-07-27 175.30 178.71 171.50 176.96 2794428
2022-07-28 176.78 182.55 174.75 182.09 2748074
2022-07-29 182.91 184.00 178.06 183.60 2635130
2022-08-01 180.78 187.65 178.99 183.30 2422433
2022-08-02 180.52 189.64 179.52 188.14 2771333
2022-08-03 191.07 197.14 190.80 195.32 3123904
2022-08-04 191.31 192.00 182.45 189.24 5036334
2022-08-05 186.00 192.61 184.82 191.17 2750975
2022-08-08 193.69 197.48 188.91 189.52 3188842
2022-08-09 188.16 190.00 184.82 186.78 1821496
2022-08-10 193.34 201.74 193.33 200.80 3901272
2022-08-11 204.00 205.73 196.07 198.06 2913326
2022-08-12 203.00 203.00 199.03 200.87 1767231
2022-08-15 199.26 202.90 196.21 201.82 2438022
2022-08-16 200.00 201.07 195.78 200.41 2926175
2022-08-17 196.40 198.51 194.27 196.89 2237630
2022-08-18 195.33 197.25 193.81 195.76 1642559
2022-08-19 192.74 193.50 188.55 190.52 2235601
2022-08-22 186.36 188.65 184.00 185.88 2470509
2022-08-23 191.46 193.89 190.09 192.36 3410158
2022-08-24 196.20 199.41 194.59 194.62 3223078
2022-08-25 199.30 203.67 197.54 202.94 3042317
2022-08-26 202.64 202.70 194.52 194.56 3583644
2022-08-29 191.01 197.19 190.69 192.05 2707018
2022-08-30 196.32 198.14 189.12 193.30 7286682
2022-08-31 197.21 197.94 178.39 182.61 15736322
2022-09-01 178.45 180.00 169.08 172.97 6886347
2022-09-02 174.28 177.13 170.91 172.45 4350031
2022-09-06 172.45 172.69 168.62 171.15 2964771
2022-09-07 170.69 173.09 166.80 171.96 3204737
2022-09-08 170.17 179.88 169.16 179.88 3184275
2022-09-09 183.74 191.52 183.71 190.86 4179072
2022-09-12 191.28 195.29 191.25 195.10 3042912
2022-09-13 186.63 189.80 183.00 184.70 3903454
2022-09-14 184.70 185.49 181.50 184.11 2701683
2022-09-15 181.82 185.14 177.88 178.86 2760101
2022-09-16 174.15 175.20 169.39 171.01 4952115
2022-09-19 170.22 175.85 170.00 175.39 2240489
2022-09-20 173.80 175.95 172.62 173.87 2156635
2022-09-21 173.67 176.85 169.24 169.25 3380116
2022-09-22 167.04 169.13 159.67 161.28 3575818
2022-09-23 159.08 161.65 157.06 160.39 2980498
2022-09-26 159.99 165.80 159.14 159.35 2749921
2022-09-27 163.95 165.12 160.16 162.58 2162944
2022-09-28 164.11 167.90 162.57 167.25 2458513
2022-09-29 163.48 166.24 160.89 165.70 2097621
2022-09-30 166.15 171.61 164.60 164.81 2598015
2022-10-03 166.63 170.69 163.89 169.31 2562171
2022-10-04 174.58 178.69 173.00 175.07 2806293
2022-10-05 171.01 178.34 170.35 176.70 2126114
2022-10-06 178.42 181.84 176.63 178.39 2656911
2022-10-07 174.44 175.22 170.33 171.88 2591845
2022-10-10 171.74 172.46 160.29 161.08 3502746
2022-10-11 158.72 160.50 151.75 155.79 3426211
2022-10-12 154.32 155.78 149.50 152.99 3070549
2022-10-13 145.45 155.43 142.36 152.60 3578316
2022-10-14 155.75 156.54 145.83 145.98 4006590
2022-10-17 149.35 154.04 148.00 151.61 3247838
2022-10-18 157.26 161.50 154.80 156.88 3710752
2022-10-19 155.41 157.01 151.41 152.54 2032815
2022-10-20 152.10 158.45 152.10 153.88 2092842
2022-10-21 152.49 157.05 148.59 156.32 2693576
2022-10-24 158.11 158.70 154.22 157.97 2054947
2022-10-25 159.22 164.67 159.21 162.11 2125106
2022-10-26 158.05 167.36 156.79 161.77 2362715
2022-10-27 164.75 168.13 162.05 164.73 2285783
2022-10-28 162.55 164.98 158.86 163.65 1872721
2022-10-31 161.62 164.81 159.60 161.20 2190245
2022-11-01 165.00 168.48 159.54 160.53 2580991
2022-11-02 161.00 161.17 147.94 147.99 4432832
2022-11-03 146.14 146.14 139.67 141.53 4000289
2022-11-04 140.96 141.17 126.42 127.56 8248491
2022-11-07 129.83 129.90 122.90 124.68 5413935
2022-11-08 126.00 129.83 120.50 127.00 4574814
2022-11-09 124.55 124.62 120.50 122.36 3718435
2022-11-10 132.49 136.10 130.68 135.76 5229483
2022-11-11 136.75 144.83 135.34 143.12 4620244
2022-11-14 141.55 144.13 138.29 142.01 3043740
2022-11-15 148.99 151.43 146.03 148.30 3967064
2022-11-16 146.71 147.63 142.09 143.65 2539460
2022-11-17 139.62 141.37 137.87 139.23 3927440
2022-11-18 146.51 146.72 137.20 138.99 5404889
2022-11-21 137.11 137.51 134.38 135.56 2887237
2022-11-22 135.82 136.31 132.48 135.80 3851240
2022-11-23 135.58 141.62 133.84 140.89 2578140
2022-11-25 139.85 141.37 138.52 140.05 1022545
2022-11-28 139.68 141.00 136.66 139.45 3387430
2022-11-29 140.00 140.32 136.25 138.00 10554596
2022-11-30 112.29 117.81 108.89 117.65 38647959
2022-12-01 118.64 124.92 118.57 124.07 14442813
2022-12-02 121.75 125.55 120.73 124.00 8850999
2022-12-05 122.46 124.41 116.69 118.33 5780718
2022-12-06 118.34 118.80 112.99 113.83 4740900
2022-12-07 114.33 114.99 110.33 113.20 4655205
2022-12-08 113.53 116.37 111.75 114.24 4292646
2022-12-09 113.76 117.00 112.95 115.08 3014617
2022-12-12 114.76 118.58 114.40 118.54 3034616
2022-12-13 124.23 125.52 118.43 120.99 4455119
2022-12-14 121.00 123.80 118.80 120.57 3936009
2022-12-15 118.90 121.09 114.67 114.99 3244304
2022-12-16 114.00 114.92 110.76 111.50 5041863
2022-12-19 110.82 111.29 107.58 108.09 4213994
2022-12-20 107.05 110.48 106.03 109.83 3453829
2022-12-21 108.84 109.12 104.35 107.35 6792674
2022-12-22 104.75 105.67 101.87 103.97 4380729
2022-12-23 103.00 103.28 100.95 101.99 3325218
2022-12-27 101.07 102.32 99.31 100.66 3101923
2022-12-28 99.60 101.68 98.70 99.96 3532035
2022-12-29 101.43 105.51 100.47 104.57 3142797
2022-12-30 103.50 106.19 102.99 105.29 3148924
2023-01-03 107.50 108.46 101.72 103.28 3447539
2023-01-04 104.77 106.89 102.54 104.37 3038204
2023-01-05 98.00 98.01 94.52 94.89 10001697
2023-01-06 94.39 95.96 92.26 94.72 6772282
2023-01-09 97.04 99.80 95.80 96.57 6431684
2023-01-10 94.72 96.03 92.25 95.67 7705015
2023-01-11 96.92 98.50 94.88 97.00 5250130
2023-01-12 97.06 98.05 92.71 97.98 4804784
2023-01-13 96.43 99.93 96.13 99.53 4210330
2023-01-17 100.40 105.76 98.13 104.43 6653512
2023-01-18 106.67 107.40 100.90 101.00 5224142
2023-01-19 99.31 101.79 98.20 99.85 4737507
2023-01-20 100.32 103.76 99.57 103.41 4134712
2023-01-23 102.07 106.35 102.00 106.30 3653794
2023-01-24 107.16 109.01 104.14 104.60 5082244
2023-01-25 101.72 101.94 97.26 100.82 7646209
2023-01-26 102.63 104.55 100.88 104.47 6069525
2023-01-27 103.61 105.84 102.52 104.35 6095694
2023-01-30 102.98 103.58 100.88 101.37 5268055
2023-01-31 101.00 105.92 100.74 105.90 4648306
2023-02-01 105.90 111.64 105.10 110.50 5393738
2023-02-02 117.59 117.59 113.91 115.93 7125794
2023-02-03 112.46 117.41 112.22 113.56 4019142
2023-02-06 111.39 115.12 108.83 109.42 3864683
2023-02-07 109.74 115.08 107.76 114.59 4115321
2023-02-08 118.33 119.19 114.39 114.48 5212138
2023-02-09 117.04 117.79 113.12 113.42 3640862
2023-02-10 111.90 112.62 107.60 108.96 3461473
2023-02-13 110.23 113.29 108.65 112.17 2670699
2023-02-14 111.94 116.66 110.41 116.31 3931013
2023-02-15 116.71 120.56 115.25 120.52 4204239
2023-02-16 117.86 118.73 115.06 115.12 4219132
2023-02-17 113.93 114.29 110.46 114.25 3713336
2023-02-21 112.02 114.75 111.51 112.43 3620780
2023-02-22 114.42 118.31 113.12 117.63 5260071
2023-02-23 119.69 120.55 114.84 117.44 5061098
2023-02-24 115.78 118.80 115.30 117.28 4800550
2023-02-27 118.64 123.24 118.30 120.65 5501851
2023-02-28 120.20 122.68 120.09 120.69 3503758
2023-03-01 120.23 121.05 118.61 120.21 2768325
2023-03-02 119.00 123.93 118.71 123.64 3856317
2023-03-03 123.30 127.12 121.70 126.04 4878274
2023-03-06 130.00 130.19 127.32 127.59 7582899
2023-03-07 127.00 128.60 124.51 124.93 9777387
2023-03-08 132.88 134.96 125.00 128.92 24696867
2023-03-09 128.11 130.09 121.52 121.68 8030639
2023-03-10 119.88 124.51 118.15 119.72 8049462
2023-03-13 119.11 123.60 118.23 121.41 6261745
2023-03-14 124.88 128.16 122.87 128.01 6557273
2023-03-15 126.56 130.19 126.53 129.32 6123670
2023-03-16 130.30 134.09 129.55 133.52 6949971
2023-03-17 133.75 136.47 131.86 133.12 5728869
2023-03-20 132.31 133.29 130.22 132.74 4245748
2023-03-21 131.75 136.90 131.27 136.02 4738048
2023-03-22 135.70 137.88 133.25 133.26 3739131
2023-03-23 135.96 138.33 133.13 134.54 3210798
2023-03-24 134.40 135.00 130.79 131.54 2702211
2023-03-27 131.92 133.24 130.29 131.39 2562912
2023-03-28 131.00 131.64 127.56 128.64 2694513
2023-03-29 131.08 131.40 128.68 129.60 2695834
2023-03-30 131.13 133.50 129.95 131.72 3425837
2023-03-31 132.52 138.24 132.11 137.26 4528396
2023-04-03 135.50 137.59 134.17 136.55 2787999
2023-04-04 137.50 138.67 135.73 136.86 3045815
2023-04-05 135.37 135.61 125.70 127.80 7795773
2023-04-06 126.00 128.14 123.70 127.82 3989171
2023-04-10 126.72 128.18 124.55 128.10 2673562
2023-04-11 127.54 131.72 127.27 129.86 4014664
2023-04-12 132.50 137.16 131.16 135.00 5517812
2023-04-13 136.61 140.21 135.72 136.10 4748385
2023-04-14 134.45 136.70 133.86 135.77 2912461
2023-04-17 136.66 137.95 134.64 137.37 2346490
2023-04-18 139.05 139.89 136.12 136.38 1926935
2023-04-19 135.00 135.69 132.01 132.83 2859164
2023-04-20 131.03 131.92 129.07 129.89 2445795
2023-04-21 130.58 132.74 130.15 132.25 1937571
2023-04-24 132.50 133.73 129.02 130.40 2056521
2023-04-25 128.19 128.47 121.81 122.15 6106610
2023-04-26 123.82 125.92 122.87 124.12 2706698
2023-04-27 125.19 127.50 123.56 126.05 3097343
2023-04-28 123.20 123.97 119.42 120.05 5187403
2023-05-01 118.56 119.94 116.89 118.79 3724399
2023-05-02 118.90 119.15 116.04 116.74 3077364
2023-05-03 116.46 119.03 115.67 117.67 1908617
2023-05-04 118.39 120.16 117.45 117.88 2130162
2023-05-05 119.23 123.23 119.02 122.45 2997657
2023-05-08 126.00 132.88 125.40 132.41 6057706
2023-05-09 132.41 134.17 129.16 129.94 3390239
2023-05-10 132.35 135.96 131.03 133.80 3995550
2023-05-11 134.40 134.81 131.27 132.15 2557825
2023-05-12 132.76 132.94 129.25 130.23 2026403
2023-05-15 130.89 135.92 130.41 135.55 3140564
2023-05-16 134.00 135.61 133.30 134.01 1964607
2023-05-17 134.84 139.09 133.61 137.23 3147565
2023-05-18 137.44 141.96 137.23 141.85 3952057
2023-05-19 142.74 148.34 142.39 144.72 6041022
2023-05-22 144.26 148.56 143.82 147.41 3433385
2023-05-23 146.11 148.63 143.79 143.90 3223133
2023-05-24 144.05 149.48 143.15 149.20 4865750
2023-05-25 150.65 151.13 147.19 149.61 3556411
2023-05-26 150.29 158.18 150.00 154.12 5657651
2023-05-30 159.54 160.78 154.91 158.59 6715672
2023-05-31 158.83 161.80 157.01 160.13 10277616
2023-06-01 146.72 159.79 142.50 157.55 15842126
2023-06-02 158.66 159.40 150.53 151.32 7988758
2023-06-05 151.05 154.76 148.24 154.08 4680735
2023-06-06 153.78 155.77 152.40 153.04 2894412
2023-06-07 154.75 155.90 148.40 149.23 3492053
2023-06-08 149.12 151.69 148.51 151.30 2277444
2023-06-09 153.53 153.83 146.84 149.53 3550834
2023-06-12 150.24 151.86 148.91 151.11 2448284
2023-06-13 153.06 154.27 150.57 153.11 3145762
2023-06-14 153.15 154.00 150.68 153.96 2673665
2023-06-15 153.23 161.19 152.22 159.81 7568016
2023-06-16 162.10 162.25 154.81 155.14 6351885
2023-06-20 152.60 155.72 150.26 152.08 3596370
2023-06-21 150.58 151.38 143.27 143.85 6245191
2023-06-22 142.56 146.94 141.50 145.80 3309409
2023-06-23 143.43 144.95 142.21 143.65 2920373
2023-06-26 143.04 145.18 141.35 141.81 2186097
2023-06-27 142.49 145.07 142.07 144.28 2563136
2023-06-28 143.89 146.02 142.44 145.09 2374791
2023-06-29 145.77 146.49 143.17 143.99 2450137
2023-06-30 145.09 149.32 144.87 146.87 3092674
2023-07-03 147.18 147.55 145.01 145.96 1386363
2023-07-05 145.56 147.27 144.88 145.08 3179087
2023-07-06 142.75 143.72 139.37 143.61 3792197
2023-07-07 143.51 146.80 143.48 144.05 2285033
2023-07-10 143.80 149.98 143.50 149.95 3451914
2023-07-11 150.75 152.74 149.27 150.79 3520695
2023-07-12 153.19 153.93 144.34 146.13 4597254
2023-07-13 147.98 153.54 147.53 150.75 4044674
2023-07-14 150.45 152.24 148.93 149.40 2659854
2023-07-17 149.07 155.56 148.43 152.73 3687602
2023-07-18 153.00 154.23 150.74 152.95 2411880
2023-07-19 155.00 161.50 154.90 157.61 4787512
2023-07-20 154.93 156.14 147.50 148.07 4791865
2023-07-21 149.93 152.38 148.88 150.90 5951270
2023-07-24 150.97 151.79 147.15 149.74 2748113
2023-07-25 150.62 153.41 150.54 150.94 2246209
2023-07-26 150.28 154.95 148.45 154.63 2798647
2023-07-27 156.95 158.08 152.20 152.85 2671013
2023-07-28 155.50 157.04 153.50 155.60 2004120
2023-07-31 157.89 163.41 157.66 161.66 3918481
2023-08-01 161.00 166.99 159.02 165.96 4028081
2023-08-02 161.51 161.60 152.56 154.73 4611939
2023-08-03 154.00 158.50 153.23 157.55 2468049
2023-08-04 155.23 155.99 148.63 150.49 4469069
2023-08-07 151.26 152.05 147.80 150.97 2329844
2023-08-08 147.17 147.71 142.89 145.88 4283560
2023-08-09 145.11 147.11 144.25 145.46 2495232
2023-08-10 147.35 150.99 146.63 147.86 2349775
2023-08-11 147.22 150.08 146.86 148.22 2046137
2023-08-14 147.35 152.55 146.58 152.37 2230204
2023-08-15 150.52 151.68 149.06 149.63 1964771
2023-08-16 149.00 151.34 147.76 149.00 1876190
2023-08-17 149.00 149.00 143.91 144.38 3359037
2023-08-18 141.66 147.30 140.52 146.80 3196665
2023-08-21 150.76 155.12 150.51 153.90 4245795
2023-08-22 154.34 155.00 151.61 152.33 1708017
2023-08-23 153.48 155.44 151.57 153.81 1918461
2023-08-24 155.55 155.55 145.29 145.45 3354335
2023-08-25 146.00 150.44 144.70 149.58 2839146
2023-08-28 146.02 147.99 142.36 144.03 5794021
2023-08-29 142.93 148.41 141.97 146.70 3620242
2023-08-30 147.00 150.17 145.38 149.18 6193878
2023-08-31 154.11 164.41 153.58 163.03 13727057
2023-09-01 163.12 166.25 160.31 161.23 4232540
2023-09-05 161.03 165.59 160.10 165.43 3288211
2023-09-06 164.99 168.23 164.05 166.23 4268642
2023-09-07 164.40 167.95 163.20 166.64 3000899
2023-09-08 166.48 169.23 166.00 168.09 2692752
2023-09-11 172.20 172.20 172.20 172.20 121
2023-09-12 170.44 172.35 168.28 169.68 2110036
2023-09-13 169.52 170.78 168.33 168.47 1705476
2023-09-14 169.35 171.80 168.57 170.73 2083417
2023-09-15 166.12 168.21 163.44 165.45 4727597
2023-09-18 164.98 168.60 164.00 166.97 2445347
2023-09-19 166.95 167.62 162.89 165.50 2350385
2023-09-20 165.50 168.57 163.88 163.89 2780058
2023-09-21 168.19 171.00 159.36 162.53 6792058
2023-09-22 162.64 166.59 162.01 162.57 3134734
2023-09-25 161.90 162.00 159.25 159.92 2176714
2023-09-26 158.11 161.00 157.59 160.48 2414117
2023-09-27 161.03 164.69 160.67 163.04 2631115
2023-09-28 162.29 166.14 161.43 165.25 1815873
2023-09-29 167.53 169.52 166.97 167.38 2599706
2023-10-02 168.00 172.01 167.07 169.54 2763023
2023-10-03 167.31 169.00 160.86 162.03 3254068
2023-10-04 163.62 165.05 162.19 164.05 1985702
2023-10-05 164.07 166.11 160.92 165.29 2409827
2023-10-06 163.51 176.94 163.00 176.69 6897002
2023-10-09 176.50 185.25 176.10 181.82 6683515
2023-10-10 181.52 185.20 180.76 183.85 3556163
2023-10-11 183.85 188.66 183.30 188.22 3552598
2023-10-12 188.22 190.36 184.88 187.56 3084521
2023-10-13 187.56 189.33 185.39 185.72 2691530
2023-10-16 185.53 189.58 183.35 187.67 2540369
2023-10-17 185.99 190.28 185.20 187.14 3176246
2023-10-18 186.22 189.38 185.97 187.79 2173355
2023-10-19 191.75 191.99 183.96 184.52 3518067
2023-10-20 183.00 183.60 176.30 178.76 3839752
2023-10-23 176.00 181.17 173.29 179.08 2534185
2023-10-24 181.00 184.16 179.05 182.82 1825915
2023-10-25 181.19 181.98 175.12 175.38 2050171
2023-10-26 176.12 178.45 170.17 171.64 2515041
2023-10-27 174.22 175.70 171.22 172.82 1795144
2023-10-30 174.60 175.73 171.68 174.61 1669434
2023-10-31 175.17 177.59 172.58 176.77 1650975
2023-11-01 178.12 179.63 174.81 178.35 2074748
2023-11-02 180.89 184.67 179.71 182.80 3352155
2023-11-03 182.67 188.74 178.35 188.24 3262990
2023-11-06 188.98 189.50 183.60 186.78 1936626
2023-11-07 191.15 194.83 189.45 192.36 3065838
2023-11-08 192.52 194.78 191.21 193.83 1717626
2023-11-09 193.44 194.18 189.12 190.76 2459143
2023-11-10 192.37 196.95 190.20 196.31 2043173
2023-11-13 198.00 201.55 197.17 200.96 3085865
2023-11-14 205.00 209.07 203.50 207.97 3736547
2023-11-15 208.71 210.09 202.67 204.29 3693483
2023-11-16 200.33 207.11 198.86 204.27 3013460
2023-11-17 204.27 207.91 203.04 207.09 1858885
2023-11-20 208.00 209.03 206.07 207.73 2231145
2023-11-21 207.74 209.32 205.85 208.98 2277088
2023-11-22 209.90 210.65 206.55 209.61 2200687
2023-11-24 208.86 212.86 207.68 210.66 1657994
2023-11-27 209.62 213.14 207.57 210.07 4012493
2023-11-28 208.93 214.71 207.22 212.35 7147641
2023-11-29 220.00 235.63 218.83 234.44 12996503
2023-11-30 231.19 238.48 229.19 236.99 7425790
2023-12-01 235.72 236.65 229.80 235.03 3868949
2023-12-04 234.08 237.85 230.91 237.39 3448465
2023-12-05 233.96 239.07 233.33 238.97 2576448
2023-12-06 240.00 244.64 237.79 239.42 3759732
2023-12-07 239.63 240.71 234.24 240.17 2477477
2023-12-08 238.34 243.49 237.63 242.55 1886724
2023-12-11 242.63 249.28 241.39 246.97 2774097
2023-12-12 244.64 250.29 243.27 248.55 2977207
2023-12-13 249.75 253.30 247.18 252.04 2648336
2023-12-14 253.83 257.37 247.87 252.68 3820103
2023-12-15 256.60 260.77 254.02 260.08 6019699
2023-12-18 260.17 261.81 257.34 259.80 2846824
2023-12-19 260.12 260.77 256.24 258.33 2783007
2023-12-20 255.90 259.57 253.63 253.95 2247840
2023-12-21 254.25 257.71 250.61 257.32 3178049
2023-12-22 256.97 256.97 253.76 255.63 1801749
2023-12-26 254.83 258.24 253.58 257.87 1814413
2023-12-27 258.27 259.54 255.73 257.32 1553039
2023-12-28 257.41 257.42 255.11 256.13 1025554
2023-12-29 255.83 257.18 251.88 255.32 1858884
2024-01-02 251.47 252.29 243.03 246.89 3756799
2024-01-03 240.32 248.83 238.61 244.36 3157582
2024-01-04 246.00 247.61 243.64 245.65 2102955
2024-01-05 245.00 249.48 244.65 247.46 2407480
2024-01-08 251.90 261.64 251.56 261.28 4009166
2024-01-09 265.70 276.56 264.99 273.77 6066917
2024-01-10 274.87 282.32 274.87 282.04 4673987
2024-01-11 284.00 287.76 280.35 284.52 3460716
2024-01-12 287.00 290.33 282.51 283.35 2534430
2024-01-16 279.39 287.20 279.06 286.29 2690815
2024-01-17 279.54 283.23 272.80 276.27 4419699
2024-01-18 281.67 284.46 279.17 283.11 2705868
2024-01-19 285.00 290.85 283.80 290.54 3011195
2024-01-22 300.48 302.00 295.37 298.66 4229365
2024-01-23 298.17 299.70 291.71 297.27 2989274
2024-01-24 300.58 307.55 298.54 300.28 4454182
2024-01-25 305.61 306.30 290.79 293.46 4332878
2024-01-26 290.49 293.75 286.75 290.31 2811484
2024-01-29 294.00 300.70 293.75 300.67 3131456
2024-01-30 301.00 302.62 298.40 301.35 2147356
2024-01-31 298.00 300.12 290.89 292.50 2494130
2024-02-01 296.14 299.90 294.17 299.37 1853575
2024-02-02 299.75 305.21 296.71 303.57 2374546
2024-02-05 305.00 307.77 295.57 302.49 2481279
2024-02-06 305.37 307.77 295.31 302.11 2087639
2024-02-07 307.73 321.07 306.71 317.78 4017353
2024-02-08 316.71 323.93 314.03 323.04 2531147
2024-02-09 330.00 336.99 326.43 329.34 3870002
2024-02-12 329.70 330.67 320.63 321.29 3414141
2024-02-13 307.54 326.34 302.00 322.44 4531372
2024-02-14 327.76 334.90 326.56 334.55 2394933
2024-02-15 337.50 338.45 327.11 331.38 2919881
2024-02-16 331.79 332.37 325.13 329.24 2123905
2024-02-20 327.00 327.00 315.07 323.71 4136727
2024-02-21 283.03 294.60 273.16 292.36 9067401
2024-02-22 304.93 313.66 297.00 310.91 4797892
2024-02-23 313.78 317.00 308.58 311.49 2965240
2024-02-26 313.16 323.31 309.49 321.03 3884946
2024-02-27 323.40 329.09 320.71 321.21 2790368
2024-02-28 318.86 321.69 314.55 320.94 2072571
2024-02-29 324.91 328.98 321.07 324.15 3812125
2024-03-01 319.25 319.72 309.12 314.60 5837437
2024-03-04 317.33 317.99 311.29 313.81 4796556
2024-03-05 307.53 308.50 289.80 297.56 13249337
2024-03-06 360.05 365.00 324.01 329.57 23050855
2024-03-07 329.75 331.85 315.21 329.68 9729496
2024-03-08 331.00 341.74 322.41 322.85 6021347
2024-03-11 319.15 323.50 316.00 317.37 3292004
2024-03-12 318.61 333.81 317.37 329.27 4156542
2024-03-13 329.73 334.83 325.50 332.17 2730946
2024-03-14 333.00 337.78 325.48 328.59 2776837
2024-03-15 325.58 327.39 315.60 315.65 4483098
2024-03-18 319.03 322.37 315.90 321.06 2736585
2024-03-19 318.15 321.48 310.22 320.86 2933639
2024-03-20 321.00 328.47 318.06 326.87 2528767
2024-03-21 325.89 333.23 322.05 329.46 3253370
2024-03-22 327.73 328.39 319.55 327.58 2601709
2024-03-25 326.00 329.25 321.00 324.76 1695203
2024-03-26 326.00 332.50 323.86 330.01 2417720
2024-03-27 333.34 333.84 317.56 322.25 3175619
2024-03-28 322.42 327.65 319.94 320.59 2253051
2024-04-01 321.00 321.99 313.72 319.59 1830941
2024-04-02 312.92 319.71 310.96 319.55 2125298
2024-04-03 316.57 323.55 314.48 320.04 2013428
2024-04-04 324.30 325.99 308.88 309.19 2667043
2024-04-05 309.72 317.50 309.33 315.50 1769268
2024-04-08 316.18 316.64 309.50 313.73 1457306
2024-04-09 314.99 316.00 308.63 310.77 1864730
2024-04-10 305.99 315.08 305.34 312.53 1938959
2024-04-11 313.54 317.91 310.14 317.80 1868982
2024-04-12 313.89 314.87 307.00 309.05 2176260
2024-04-15 310.03 312.00 298.39 299.50 2571642
2024-04-16 297.55 301.65 296.80 299.15 1828324
2024-04-17 304.00 304.80 291.71 293.69 2290287
2024-04-18 293.00 297.50 290.18 294.10 2099979
2024-04-19 291.95 292.73 280.88 282.64 3116556
2024-04-22 285.74 291.29 281.40 289.15 2483448
2024-04-23 292.21 302.81 292.17 299.65 2593003
2024-04-24 303.60 304.82 294.74 297.62 1656152
2024-04-25 289.56 299.85 287.91 298.02 2022144
2024-04-26 300.34 305.78 298.27 304.07 2007839
2024-04-29 312.57 313.86 302.05 304.04 1899630
2024-04-30 302.00 303.07 292.33 292.54 1930198
2024-05-01 290.44 302.50 288.55 295.44 2090781
2024-05-02 303.76 307.94 298.04 303.54 3920475
2024-05-03 304.76 311.55 300.00 310.21 4080846
2024-05-06 307.38 317.90 304.30 317.81 2903513
2024-05-07 315.71 321.52 311.65 312.55 3199029
2024-05-08 311.88 319.23 308.57 313.76 2073120
2024-05-09 313.03 318.25 309.38 317.94 2158362
2024-05-10 320.00 327.50 318.39 320.76 2657401
2024-05-13 325.00 325.00 316.63 319.18 1894395
2024-05-14 319.19 330.79 319.18 329.55 2948664
2024-05-15 333.21 344.37 330.93 343.12 3143212
2024-05-16 343.00 344.08 338.83 339.06 2074703
2024-05-17 340.00 346.28 338.71 345.93 2044947
2024-05-20 346.00 349.59 344.65 348.75 2174968
2024-05-21 343.06 351.65 340.52 349.32 2099274
2024-05-22 350.00 352.94 342.86 345.42 1907478
2024-05-23 350.00 350.41 341.28 342.35 1835951
2024-05-24 342.67 355.75 340.81 351.47 2669970
2024-05-28 358.64 358.84 343.11 346.82 3235348
2024-05-29 342.01 353.54 341.96 349.52 2638946
2024-05-30 346.15 346.63 314.13 315.92 6159415
2024-05-31 329.76 329.77 306.50 313.67 5401839
2024-06-03 319.37 319.48 305.11 308.69 4364745
2024-06-04 310.00 312.38 303.51 305.58 8475423
2024-06-05 334.61 342.59 316.39 342.18 16035592
2024-06-06 342.93 349.34 336.19 340.49 4683531
2024-06-07 343.00 349.92 337.13 349.12 5096773
2024-06-10 367.10 384.98 367.10 374.57 15610506
2024-06-11 372.86 385.00 370.14 384.63 7011687
2024-06-12 390.25 390.71 378.87 387.37 5827847
2024-06-13 387.85 389.89 380.94 382.81 3969535
2024-06-14 382.00 388.35 381.15 385.44 3415030
2024-06-17 382.75 394.64 376.55 390.43 4853082
2024-06-18 390.00 393.29 386.66 389.51 4092806
2024-06-20 390.26 393.25 379.20 382.14 5848018
2024-06-21 380.63 381.00 370.70 380.63 54077448
2024-06-24 375.10 381.76 374.00 377.93 5400883
2024-06-25 379.75 387.81 379.55 386.76 3203103
2024-06-26 385.59 387.51 379.75 380.37 2952106
2024-06-27 381.00 391.54 379.94 387.29 3666301
2024-06-28 389.33 393.29 381.78 383.19 8480459
2024-07-01 385.28 392.74 377.92 392.15 2880233
2024-07-02 382.27 387.17 381.47 385.05 3242721
2024-07-03 384.25 390.08 382.38 387.18 1456774
2024-07-05 387.87 391.47 385.31 389.68 1908993
2024-07-08 390.37 397.12 379.79 390.71 2976524
2024-07-09 392.51 398.33 383.20 385.88 2973776
2024-07-10 385.00 385.02 365.59 374.45 5826675
2024-07-11 375.69 379.78 367.50 370.43 3125545
2024-07-12 368.20 374.49 367.76 371.32 2609680
2024-07-15 371.67 383.57 364.21 377.37 3522353
2024-07-16 378.24 379.34 368.50 369.05 2606326
2024-07-17 360.00 363.60 350.72 354.94 3498744
2024-07-18 351.74 352.20 336.34 343.05 4552844
2024-07-19 294.51 316.75 290.10 304.96 42145705
2024-07-22 285.01 285.01 261.59 263.91 49567460
2024-07-23 269.02 277.00 258.77 268.88 33583140
2024-07-24 270.00 275.44 257.36 258.14 14736257
2024-07-25 258.39 262.79 250.22 254.15 10511407
2024-07-26 259.95 260.54 251.26 256.16 9584374
2024-07-29 259.51 265.50 257.45 258.81 11792161
2024-07-30 247.55 248.33 226.22 233.65 25824890
2024-07-31 234.67 236.91 228.21 231.96 11980416
2024-08-01 232.00 232.20 221.66 224.22 9914249
2024-08-02 217.15 221.48 211.14 217.89 8978108
2024-08-05 201.54 224.12 200.81 222.05 10942170
2024-08-06 230.19 235.24 221.56 231.69 10613352
2024-08-07 238.37 243.50 230.10 230.67 9349020
2024-08-08 233.88 242.04 229.72 240.52 6675030
2024-08-09 242.18 246.01 238.80 240.90 5938890
2024-08-12 242.00 242.87 235.60 239.34 3729356
2024-08-13 242.00 248.97 240.01 248.11 5126822
2024-08-14 250.00 258.96 249.26 256.22 5713851
2024-08-15 260.25 263.65 257.52 260.49 5898052
2024-08-16 260.44 262.64 257.85 262.54 3495619
2024-08-19 264.00 270.98 262.60 266.78 5466582
2024-08-20 269.36 270.12 264.40 266.53 3876506
2024-08-21 267.01 274.42 265.64 273.21 5258378
2024-08-22 275.24 278.50 267.23 267.64 4420682
2024-08-23 270.10 273.60 266.81 271.54 3248578
2024-08-26 271.06 271.74 265.27 265.87 3558430
2024-08-27 261.81 270.43 260.75 269.83 3686884
2024-08-28 269.80 270.72 261.48 264.20 7072615
2024-08-29 262.01 285.73 261.33 271.67 13100246
2024-08-30 277.78 284.11 273.35 277.28 6616984
2024-09-03 275.78 277.51 265.29 266.60 5503169
2024-09-04 260.44 267.20 258.41 259.32 4372151
2024-09-05 255.40 259.00 252.67 256.43 3928010
2024-09-06 255.80 257.40 244.49 246.39 4320084
2024-09-09 249.12 249.50 244.17 246.58 3198183
2024-09-10 248.75 250.33 243.55 247.74 2199249
2024-09-11 247.73 254.58 242.25 253.53 2666064
2024-09-12 255.68 258.38 252.48 257.10 2650377
2024-09-13 257.00 261.58 256.00 259.13 2133928
2024-09-16 260.77 270.05 259.35 267.81 3698598
2024-09-17 270.20 272.40 267.32 268.72 2775360
2024-09-18 269.49 272.02 263.45 267.12 3178616
2024-09-19 276.00 283.99 273.75 277.38 6219013
2024-09-20 284.13 300.45 283.88 299.85 17875087
2024-09-23 297.78 302.16 292.57 293.14 5519314
2024-09-24 294.89 295.40 285.28 288.54 4110711
2024-09-25 290.00 291.73 285.54 286.47 2953459
2024-09-26 291.25 292.38 277.88 281.48 4532124
2024-09-27 283.80 286.45 281.15 285.86 2896384
2024-09-30 284.00 285.41 278.20 280.47 2857467
2024-10-01 282.26 282.97 272.67 275.15 3122617
2024-10-02 274.89 282.15 274.86 280.24 2592597
2024-10-03 279.00 286.90 278.56 283.75 3336433
2024-10-04 288.16 292.56 283.80 292.24 3121193
2024-10-07 291.00 293.00 285.79 286.97 2314277
2024-10-08 287.88 295.25 286.78 293.01 2886340
2024-10-09 293.74 298.77 292.50 298.34 2534356
2024-10-10 297.72 315.53 297.00 314.92 7859939
2024-10-11 314.92 322.59 313.00 320.21 4606840
2024-10-14 321.57 323.94 309.60 310.52 4474222
2024-10-15 309.55 310.52 300.69 302.31 3765376
2024-10-16 303.85 307.21 299.27 306.24 2889214
2024-10-17 310.00 313.74 306.24 310.34 3078372
2024-10-18 310.34 313.88 306.81 310.15 2897118
2024-10-21 309.66 317.00 308.11 309.55 3293498
2024-10-22 309.00 311.56 304.26 308.51 2259224
2024-10-23 307.14 308.07 298.32 299.30 3102929
2024-10-24 302.11 305.91 301.00 304.47 1980863
2024-10-25 305.22 311.35 295.13 300.62 6045774
2024-10-28 301.15 305.00 295.31 301.32 3464812
2024-10-29 303.24 313.15 300.40 310.94 3454798
2024-10-30 311.50 315.48 307.14 307.45 2083756
2024-10-31 306.12 307.41 294.68 296.87 3475702
2024-11-01 296.79 304.38 295.71 303.13 2975940
2024-11-04 300.52 302.93 295.08 298.88 2321877
2024-11-05 300.00 308.89 298.62 307.58 2259972
2024-11-06 317.17 324.66 316.75 320.00 4227701
2024-11-07 322.50 333.22 320.45 330.78 3575191
2024-11-08 330.55 333.15 323.24 330.03 2845710
2024-11-11 334.00 342.79 331.88 342.42 3345408
2024-11-12 339.81 343.89 336.53 343.50 3183733
2024-11-13 345.60 359.45 344.09 347.88 4745735
2024-11-14 347.89 351.09 343.53 344.36 2582053
2024-11-15 340.40 343.01 332.75 336.75 3460547
2024-11-18 339.97 347.30 336.75 342.97 2386916
2024-11-19 341.54 354.34 338.53 353.29 3169518
2024-11-20 357.31 357.31 344.47 350.15 2499882
2024-11-21 354.50 362.40 351.50 357.55 4553885
2024-11-22 359.68 372.56 357.95 372.26 3442549
2024-11-25 375.00 377.42 360.78 363.68 5022833
2024-11-26 363.00 367.35 359.25 364.30 6951313
2024-11-27 359.22 359.22 340.52 347.59 10807689
2024-11-29 349.50 350.16 344.72 345.97 2425516
2024-12-02 344.90 354.34 336.56 346.80 5465262
2024-12-03 345.00 351.95 343.40 349.95 3581893
2024-12-04 353.10 366.44 348.50 364.16 5063900
2024-12-05 361.20 366.25 358.60 364.84 3191231
2024-12-06 364.00 371.27 360.99 365.65 3238116
2024-12-09 365.65 366.59 351.77 353.60 2852556
2024-12-10 353.60 357.26 344.60 346.78 2419344
2024-12-11 348.19 364.90 348.19 362.97 3528865
2024-12-12 360.47 365.84 357.55 365.50 2189780
2024-12-13 366.00 370.29 361.52 368.02 3119049
2024-12-16 368.76 389.00 364.89 388.20 5181794
2024-12-17 386.75 388.00 373.24 376.42 3889972
2024-12-18 376.42 379.18 345.47 349.18 4824419
2024-12-19 364.93 365.00 349.75 351.03 4375857
2024-12-20 347.00 365.44 345.05 362.29 5221067
2024-12-23 358.49 365.73 354.23 361.50 2752298
2024-12-24 361.07 366.00 359.26 365.79 1289659

Explore More About CRWD

Coins representing dividend payouts and trends

CRWD Dividend History

Discover CrowdStrike Holdings 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

CRWD Stock Split History

Discover CrowdStrike Holdings 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

CRWD Historical Prices

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