CTVA Historical Prices

Summary

Key Stock Metrics

50.01

(June 11, 2024)

52-Week Low

66.24

(January 30, 2025)

52-Week High

68.43

(November 2, 2022)

All-Time High

60.56

(March 7, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-06-03 26.54 27.00 24.37 24.81 19259630
2019-06-04 24.35 27.94 24.35 27.75 20135135
2019-06-05 27.54 28.22 26.46 28.01 10740207
2019-06-06 27.69 27.69 26.23 26.90 13986084
2019-06-07 26.17 26.93 25.72 26.31 10049260
2019-06-10 26.07 26.74 25.12 25.31 10247186
2019-06-11 25.01 25.36 24.53 24.95 11641364
2019-06-12 25.11 25.45 24.48 25.07 13392038
2019-06-13 25.06 25.19 24.70 24.97 9710759
2019-06-14 24.76 25.24 24.55 25.19 7036775
2019-06-17 25.53 26.90 25.45 25.95 13710322
2019-06-18 26.03 27.57 25.75 27.30 14485407
2019-06-19 27.48 27.48 26.87 27.15 10228757
2019-06-20 27.37 27.60 26.42 27.16 7727962
2019-06-21 26.87 27.71 26.87 27.21 12548904
2019-06-24 27.14 28.45 27.05 28.01 6495057
2019-06-25 28.02 28.09 27.48 27.67 6698570
2019-06-26 27.93 29.38 27.85 29.26 6735131
2019-06-27 29.38 30.33 29.26 29.57 5879610
2019-06-28 29.60 29.75 29.26 29.57 15517796
2019-07-01 29.58 30.75 28.95 29.68 5290363
2019-07-02 29.50 29.60 28.14 28.99 5438576
2019-07-03 28.78 28.90 28.20 28.80 2234906
2019-07-05 28.45 29.32 28.26 28.64 2888235
2019-07-08 28.39 28.39 27.64 27.77 3478698
2019-07-09 27.47 27.77 26.83 26.99 5286013
2019-07-10 26.81 27.00 26.44 26.50 5133693
2019-07-11 26.55 26.80 25.96 26.43 6066191
2019-07-12 26.42 27.73 26.26 27.60 5154558
2019-07-15 27.41 28.27 27.40 28.08 3443097
2019-07-16 27.93 28.50 27.72 27.86 3735879
2019-07-17 27.60 27.71 26.85 26.88 3999305
2019-07-18 26.58 26.98 26.41 26.65 3035241
2019-07-19 26.79 27.48 26.64 27.39 4694910
2019-07-22 27.34 27.85 27.21 27.76 2546126
2019-07-23 27.65 28.48 27.45 28.12 2921396
2019-07-24 27.77 28.52 27.63 28.32 2311843
2019-07-25 28.10 28.40 27.75 28.02 3532155
2019-07-26 27.72 28.53 27.65 28.48 3052703
2019-07-29 28.36 28.95 28.32 28.65 6245243
2019-07-30 28.00 29.29 27.80 29.13 7142273
2019-07-31 29.10 30.15 28.71 29.50 7662047
2019-08-01 29.50 32.78 29.45 31.25 11564155
2019-08-02 30.94 31.54 30.85 31.46 7305783
2019-08-05 30.63 30.97 29.64 29.90 5552538
2019-08-06 30.06 30.22 29.47 30.05 5355879
2019-08-07 29.58 30.83 29.43 30.64 4925218
2019-08-08 30.71 31.79 30.67 31.61 3962550
2019-08-09 31.94 32.00 31.22 31.63 4761614
2019-08-12 31.49 31.83 29.51 29.63 7117483
2019-08-13 29.33 30.15 29.19 29.60 6858183
2019-08-14 29.12 29.36 28.28 28.34 4580051
2019-08-15 28.93 29.23 27.93 28.42 3561576
2019-08-16 28.69 30.31 28.56 30.24 4285068
2019-08-19 30.75 30.84 30.25 30.57 4207252
2019-08-20 30.62 30.68 30.09 30.26 3073736
2019-08-21 30.30 30.98 30.28 30.58 2815386
2019-08-22 30.78 30.95 30.21 30.29 3351355
2019-08-23 29.80 30.16 28.81 29.05 4222239
2019-08-26 29.35 29.48 28.67 29.02 3479870
2019-08-27 29.15 29.43 28.54 28.73 3528683
2019-08-28 28.48 29.53 28.31 29.17 5091769
2019-08-29 29.55 30.23 29.52 29.71 3135601
2019-08-30 30.00 30.03 29.26 29.32 5270170
2019-09-03 28.99 29.10 28.00 28.23 3307598
2019-09-04 28.62 28.84 28.17 28.43 2965392
2019-09-05 28.74 28.99 27.95 28.46 4972729
2019-09-06 28.45 28.81 27.89 28.39 5140041
2019-09-09 28.35 28.82 28.02 28.75 4661139
2019-09-10 28.70 29.13 28.14 28.56 3682943
2019-09-11 28.50 29.30 28.11 29.27 3033616
2019-09-12 29.50 30.09 28.90 29.90 7967629
2019-09-13 30.04 30.35 29.90 30.12 4919562
2019-09-16 30.05 30.06 28.84 29.40 3300655
2019-09-17 29.32 29.47 28.96 28.98 5334173
2019-09-18 28.75 29.46 28.75 29.15 3614793
2019-09-19 29.26 29.71 29.06 29.14 3232545
2019-09-20 29.35 29.57 28.85 28.92 6883232
2019-09-23 28.64 29.00 28.45 28.88 3316608
2019-09-24 28.71 28.99 27.96 28.24 2891413
2019-09-25 28.22 28.50 27.77 28.20 3155195
2019-09-26 28.11 28.20 27.49 27.64 3534496
2019-09-27 27.55 28.23 27.31 27.80 4553784
2019-09-30 27.90 28.35 27.76 28.00 6270464
2019-10-01 28.03 28.38 27.23 27.55 5864914
2019-10-02 27.15 27.67 26.62 26.94 5328899
2019-10-03 26.91 27.16 26.51 26.88 3641424
2019-10-04 27.00 27.04 25.80 25.89 4890513
2019-10-07 26.00 26.47 25.73 26.00 5475018
2019-10-08 25.64 26.43 25.59 26.22 6225601
2019-10-09 26.79 26.83 25.74 26.17 3918581
2019-10-10 26.17 26.72 25.71 25.73 3023139
2019-10-11 26.10 27.12 25.99 26.66 4588210
2019-10-14 26.40 26.77 26.20 26.33 3123734
2019-10-15 26.22 27.09 26.07 26.70 3828571
2019-10-16 26.35 27.23 26.29 26.87 3024537
2019-10-17 27.05 27.21 26.66 26.77 2196617
2019-10-18 26.60 26.64 25.64 26.04 4342988
2019-10-21 26.29 26.58 25.43 25.50 3323084
2019-10-22 25.51 26.05 25.23 25.98 4168435
2019-10-23 25.89 26.02 25.22 25.61 4140244
2019-10-24 25.63 26.55 25.50 26.37 5409122
2019-10-25 26.37 26.96 26.24 26.73 2676918
2019-10-28 26.79 27.14 26.60 26.77 2944218
2019-10-29 26.51 27.24 26.42 26.78 2837552
2019-10-30 27.05 27.59 26.91 27.48 5993468
2019-10-31 26.50 27.48 25.25 26.38 7305138
2019-11-01 26.18 26.60 25.51 26.18 10087634
2019-11-04 26.17 26.42 25.65 25.74 8326430
2019-11-05 25.48 26.03 24.76 25.66 8244535
2019-11-06 25.82 26.32 25.72 26.13 6597501
2019-11-07 26.47 26.48 26.12 26.15 4555424
2019-11-08 26.10 26.36 25.91 26.20 2999602
2019-11-11 26.04 26.74 25.69 26.74 3260092
2019-11-12 26.93 27.24 26.53 26.72 4665473
2019-11-13 26.50 26.54 25.46 25.72 3782888
2019-11-14 25.71 26.86 25.71 26.38 7277176
2019-11-15 26.57 26.62 25.44 25.48 5010386
2019-11-18 25.48 25.77 25.36 25.48 4656626
2019-11-19 25.55 25.93 25.31 25.70 4158198
2019-11-20 25.62 25.70 24.92 24.98 4536017
2019-11-21 24.98 25.41 24.93 25.11 4196417
2019-11-22 25.03 25.58 25.03 25.54 11218404
2019-11-25 25.74 26.11 25.65 25.93 6144499
2019-11-26 25.78 26.21 25.70 25.75 7586654
2019-11-27 25.77 26.22 25.68 26.05 6745579
2019-11-29 25.97 26.08 25.55 26.02 8233114
2019-12-02 26.03 26.14 25.04 25.18 7236846
2019-12-03 24.82 24.87 24.30 24.65 8687868
2019-12-04 24.90 25.21 24.62 24.84 13263244
2019-12-05 24.97 25.09 24.10 24.82 7851001
2019-12-06 25.00 25.56 24.94 25.26 5835804
2019-12-09 25.47 26.13 25.40 25.77 6632063
2019-12-10 25.69 25.88 25.42 25.87 5134623
2019-12-11 25.89 26.27 25.83 26.20 5215574
2019-12-12 26.12 27.08 26.00 26.98 4930212
2019-12-13 26.98 27.15 26.46 26.49 6268809
2019-12-16 26.94 27.56 26.85 27.55 9527411
2019-12-17 27.26 27.55 26.58 26.77 9227942
2019-12-18 26.71 27.94 26.49 27.82 13869009
2019-12-19 27.74 28.27 27.46 27.71 11975072
2019-12-20 27.68 28.25 27.44 28.18 30573884
2019-12-23 28.19 28.75 28.10 28.66 5970770
2019-12-24 28.60 29.04 28.38 28.81 1698400
2019-12-26 28.68 29.20 28.63 29.19 2599316
2019-12-27 29.20 29.28 28.98 29.14 2738249
2019-12-30 29.13 29.23 28.79 28.86 2795600
2019-12-31 28.85 29.59 28.81 29.56 3414469
2020-01-02 29.81 29.81 28.72 28.74 6861168
2020-01-03 28.42 28.90 28.36 28.40 5611370
2020-01-06 28.08 28.50 27.98 28.36 6978014
2020-01-07 28.31 28.72 28.17 28.47 6014824
2020-01-08 28.50 28.78 28.10 28.70 3684516
2020-01-09 28.80 28.85 28.38 28.73 3703180
2020-01-10 28.81 28.93 28.32 28.35 4498835
2020-01-13 28.34 28.60 28.16 28.58 4735076
2020-01-14 28.56 28.79 28.30 28.64 5370642
2020-01-15 28.65 28.89 28.48 28.68 6336849
2020-01-16 28.77 29.26 28.53 29.22 5848065
2020-01-17 28.46 28.63 27.63 28.30 8668631
2020-01-21 28.06 28.35 27.71 27.82 5514022
2020-01-22 27.82 28.25 27.50 28.16 8672917
2020-01-23 28.01 28.51 27.51 28.45 4139576
2020-01-24 28.31 28.36 27.71 27.95 4996225
2020-01-27 27.23 27.53 26.97 27.16 4195039
2020-01-28 27.30 27.58 27.00 27.56 5618817
2020-01-29 27.55 27.99 27.51 27.80 3499636
2020-01-30 27.94 29.45 27.60 29.24 9762210
2020-01-31 28.78 29.15 28.46 28.92 6788289
2020-02-03 29.06 30.26 28.82 30.12 9448596
2020-02-04 30.61 31.11 30.05 30.95 5853577
2020-02-05 30.32 31.71 29.69 31.71 5745328
2020-02-06 32.00 32.07 31.30 31.59 6383642
2020-02-07 31.41 31.43 30.80 31.04 3716132
2020-02-10 30.74 31.02 30.47 30.60 3416571
2020-02-11 30.66 31.35 30.41 30.51 3705408
2020-02-12 30.90 31.09 30.65 30.94 3023394
2020-02-13 30.68 31.04 30.46 30.60 4542977
2020-02-14 30.66 30.93 30.58 30.71 3895593
2020-02-18 30.68 31.48 30.61 31.40 3524721
2020-02-19 31.40 31.80 31.22 31.52 3042661
2020-02-20 31.37 32.08 31.32 31.57 2460271
2020-02-21 31.35 31.67 31.18 31.22 3955168
2020-02-24 30.47 30.89 30.27 30.66 3441372
2020-02-25 30.62 30.82 28.23 28.38 5045610
2020-02-26 28.41 29.33 28.32 28.50 4157892
2020-02-27 28.12 28.67 27.24 27.29 4702613
2020-02-28 26.53 27.20 25.86 27.07 9733075
2020-03-02 27.27 28.26 26.86 28.24 7440084
2020-03-03 28.48 29.26 27.49 27.92 8503866
2020-03-04 28.19 28.92 27.81 28.90 6341446
2020-03-05 28.00 28.43 27.16 27.31 3974272
2020-03-06 26.52 26.58 24.92 25.30 5843681
2020-03-09 23.28 24.32 22.87 23.07 7758588
2020-03-10 24.40 25.99 23.88 25.91 6696229
2020-03-11 25.01 25.66 24.45 25.00 6382325
2020-03-12 22.87 24.95 22.26 22.34 6448061
2020-03-13 23.83 25.00 21.55 24.82 7214527
2020-03-16 21.51 23.34 20.57 20.74 6308424
2020-03-17 21.23 24.14 20.72 22.67 7555338
2020-03-18 21.08 23.40 20.38 21.57 7526197
2020-03-19 21.18 24.80 20.54 23.26 5291444
2020-03-20 23.20 23.24 21.11 22.53 10607104
2020-03-23 22.22 23.53 21.42 21.92 8693510
2020-03-24 23.01 23.97 21.50 22.33 8305613
2020-03-25 22.75 25.14 22.14 23.40 5823547
2020-03-26 23.11 24.85 22.89 24.14 7085701
2020-03-27 23.11 24.81 22.67 23.21 4538768
2020-03-30 23.28 24.32 22.91 24.09 4469480
2020-03-31 24.23 24.57 23.35 23.50 4090725
2020-04-01 23.25 23.60 22.35 22.51 6706559
2020-04-02 22.85 23.43 21.82 22.24 6302004
2020-04-03 22.21 23.05 22.12 22.62 5961105
2020-04-06 23.50 24.57 23.22 24.26 6132496
2020-04-07 25.00 25.93 24.35 24.53 5777108
2020-04-08 24.55 26.17 24.41 26.05 4232050
2020-04-09 26.20 28.07 26.20 27.93 6076950
2020-04-13 27.32 27.49 25.90 26.56 3453959
2020-04-14 27.59 27.85 26.04 26.44 2853254
2020-04-15 26.07 26.15 24.62 25.51 2927130
2020-04-16 25.38 25.74 24.58 25.16 2663544
2020-04-17 25.94 26.32 24.92 25.51 5697261
2020-04-20 25.86 25.86 24.57 24.63 4242479
2020-04-21 24.01 24.95 23.86 24.27 5773931
2020-04-22 24.75 25.22 24.29 24.94 3936727
2020-04-23 25.28 25.84 25.01 25.40 2754488
2020-04-24 25.58 26.68 25.38 26.27 3853894
2020-04-27 26.33 26.56 25.51 25.56 4908805
2020-04-28 26.15 26.52 25.81 26.19 3812760
2020-04-29 26.82 27.26 26.46 27.05 2008794
2020-04-30 26.70 26.70 25.86 26.19 2678337
2020-05-01 25.83 25.83 25.09 25.49 2457553
2020-05-04 25.15 25.46 24.82 25.42 4121595
2020-05-05 25.40 26.51 25.21 26.18 2412336
2020-05-06 26.19 26.73 25.01 25.01 3304536
2020-05-07 25.97 27.25 25.97 26.45 4475311
2020-05-08 26.72 26.97 25.46 25.98 4765234
2020-05-11 25.10 25.15 24.29 24.38 6871867
2020-05-12 24.29 24.45 23.22 23.25 4881066
2020-05-13 23.15 23.40 22.38 23.14 4581554
2020-05-14 22.77 23.36 22.38 23.32 3357428
2020-05-15 23.20 23.27 22.62 22.77 3601240
2020-05-18 23.69 24.28 23.04 24.01 5834642
2020-05-19 24.11 24.38 23.59 23.99 6195939
2020-05-20 24.68 25.61 24.65 25.09 4719583
2020-05-21 24.94 25.48 24.51 24.55 4020994
2020-05-22 24.50 24.67 24.25 24.54 3830587
2020-05-26 25.43 26.06 25.20 25.64 3797837
2020-05-27 25.89 26.18 25.46 25.80 5831014
2020-05-28 26.26 27.47 25.92 26.99 4069241
2020-05-29 26.73 27.43 26.71 27.31 6293721
2020-06-01 27.10 27.25 26.50 26.82 3167131
2020-06-02 26.93 28.03 26.75 28.01 4302508
2020-06-03 28.17 28.95 28.15 28.50 3287741
2020-06-04 28.80 30.18 28.63 30.17 6759131
2020-06-05 31.00 31.69 30.49 30.65 4189569
2020-06-08 29.69 30.82 29.31 30.01 4850436
2020-06-09 29.64 29.97 29.08 29.59 5365186
2020-06-10 29.48 30.13 29.14 29.14 4184385
2020-06-11 28.43 28.44 27.02 27.10 5928475
2020-06-12 28.44 28.49 27.20 27.54 3843943
2020-06-15 26.74 27.11 26.52 26.77 5109026
2020-06-16 28.38 28.72 27.45 27.82 8797086
2020-06-17 27.77 27.89 27.07 27.35 5295315
2020-06-18 27.35 27.57 27.21 27.48 4402031
2020-06-19 27.99 27.99 26.73 27.13 6686364
2020-06-22 26.97 27.65 26.51 27.58 3936684
2020-06-23 27.84 27.91 27.37 27.42 3022677
2020-06-24 26.87 26.92 26.03 26.07 3985050
2020-06-25 25.98 26.37 25.72 26.20 5600453
2020-06-26 26.11 26.16 25.54 25.92 4319174
2020-06-29 26.35 26.63 26.04 26.14 3931027
2020-06-30 26.12 27.08 25.80 26.79 4590513
2020-07-01 26.95 27.40 26.46 27.04 4838028
2020-07-02 27.38 28.11 27.38 27.57 3766400
2020-07-06 28.22 28.22 27.08 27.53 3668373
2020-07-07 27.27 27.27 26.90 27.14 5931785
2020-07-08 27.08 27.13 25.44 25.86 5560406
2020-07-09 26.03 26.06 25.44 25.75 4392192
2020-07-10 25.83 26.62 25.70 26.62 2464116
2020-07-13 27.11 27.18 26.60 26.84 2782577
2020-07-14 26.67 27.24 26.51 27.08 8446000
2020-07-15 27.86 28.05 27.42 27.94 2994244
2020-07-16 27.75 28.26 27.72 27.92 1977322
2020-07-17 28.06 28.43 27.75 28.35 2704460
2020-07-20 28.13 28.26 27.72 27.72 1677290
2020-07-21 27.86 28.45 27.86 28.35 3064249
2020-07-22 28.04 28.68 28.04 28.66 1954346
2020-07-23 28.47 28.92 28.33 28.67 2428155
2020-07-24 28.74 28.81 28.31 28.52 1877399
2020-07-27 28.56 29.00 28.48 28.81 2683094
2020-07-28 28.66 28.76 28.13 28.19 3500633
2020-07-29 28.13 28.83 28.13 28.81 2840177
2020-07-30 28.22 28.53 27.79 28.48 3312088
2020-07-31 28.40 28.70 28.02 28.56 7305092
2020-08-03 28.78 28.90 28.47 28.52 3600622
2020-08-04 28.50 29.00 28.43 28.71 4663450
2020-08-05 29.00 29.14 28.55 28.55 5503616
2020-08-06 26.88 27.25 25.22 25.42 11668159
2020-08-07 25.34 25.50 24.83 25.32 7459980
2020-08-10 25.04 25.63 24.98 25.42 8355810
2020-08-11 25.89 27.03 25.75 26.78 8120089
2020-08-12 27.20 27.30 26.13 26.23 5141333
2020-08-13 26.33 27.00 26.08 26.92 9040551
2020-08-14 26.75 28.11 26.56 27.87 5367304
2020-08-17 27.89 28.14 27.33 27.77 9274987
2020-08-18 27.85 28.42 27.81 28.40 3124710
2020-08-19 28.15 28.61 28.00 28.56 5122041
2020-08-20 28.25 28.80 28.17 28.80 4583464
2020-08-21 28.64 28.70 28.02 28.44 6864286
2020-08-24 28.87 28.98 28.20 28.54 4409533
2020-08-25 28.70 29.17 28.61 28.65 2343959
2020-08-26 28.65 29.28 28.43 29.23 2458279
2020-08-27 29.24 29.45 29.06 29.29 1791335
2020-08-28 29.40 29.82 29.13 29.52 3206258
2020-08-31 29.43 29.43 28.53 28.55 3974808
2020-09-01 28.58 29.45 28.42 29.44 3806206
2020-09-02 29.33 30.19 29.12 30.13 3610156
2020-09-03 29.92 30.21 29.11 29.41 3801120
2020-09-04 29.80 30.12 29.06 29.32 5136770
2020-09-08 29.07 29.07 28.23 28.30 4213521
2020-09-09 28.54 29.41 28.51 28.74 2817967
2020-09-10 28.72 29.26 28.69 29.14 4137964
2020-09-11 29.34 29.45 28.93 29.02 3131393
2020-09-14 29.11 29.43 28.85 28.97 3917858
2020-09-15 29.06 29.69 29.03 29.45 3128210
2020-09-16 29.59 29.96 29.14 29.23 5771304
2020-09-17 28.90 29.76 28.74 29.58 5728463
2020-09-18 29.63 29.72 28.86 28.99 7175644
2020-09-21 28.19 28.52 27.92 28.22 6130210
2020-09-22 28.09 28.24 27.81 28.09 5703542
2020-09-23 27.91 28.31 27.39 27.46 4874210
2020-09-24 27.46 27.96 27.18 27.63 3031670
2020-09-25 27.37 28.54 27.31 28.38 2556320
2020-09-28 28.82 29.32 28.75 28.97 2714421
2020-09-29 28.77 29.02 28.49 28.59 1972054
2020-09-30 28.77 29.54 28.53 28.81 8009369
2020-10-01 28.88 29.31 28.61 28.68 4918397
2020-10-02 28.40 29.78 28.29 29.37 4851511
2020-10-05 29.77 30.28 29.77 30.11 5166316
2020-10-06 30.34 30.76 30.03 30.09 4972401
2020-10-07 30.41 31.08 30.37 30.53 5575586
2020-10-08 31.79 32.64 31.30 32.33 7033580
2020-10-09 32.45 33.69 32.29 33.43 5323332
2020-10-12 33.61 33.86 33.31 33.59 3968146
2020-10-13 33.31 33.77 33.01 33.70 5405359
2020-10-14 33.79 34.36 33.47 33.82 3363739
2020-10-15 33.18 34.10 33.18 33.99 3035106
2020-10-16 34.33 34.41 34.07 34.08 2802175
2020-10-19 34.26 34.54 33.19 33.52 5716511
2020-10-20 33.74 33.75 32.92 33.07 3697381
2020-10-21 33.10 33.29 32.73 32.90 3451405
2020-10-22 32.94 33.37 32.75 33.13 2646252
2020-10-23 33.15 33.50 33.04 33.17 3552384
2020-10-26 32.83 33.00 32.21 32.71 2679153
2020-10-27 32.78 32.84 32.33 32.34 2268415
2020-10-28 31.46 32.12 31.16 31.86 3974030
2020-10-29 31.60 32.69 31.54 32.50 3935998
2020-10-30 32.39 32.98 32.11 32.98 4327679
2020-11-02 33.28 33.84 33.10 33.48 3722347
2020-11-03 33.40 33.55 32.53 32.93 3620630
2020-11-04 32.96 33.39 32.11 32.78 3832378
2020-11-05 33.15 34.45 33.09 33.94 3876232
2020-11-06 34.19 34.39 33.62 33.70 2576803
2020-11-09 34.99 36.28 34.60 34.64 4633890
2020-11-10 34.75 36.39 34.75 36.23 6713314
2020-11-11 36.37 36.90 36.15 36.50 4494531
2020-11-12 36.34 36.34 34.87 35.06 3750481
2020-11-13 35.13 36.22 35.13 36.01 3362174
2020-11-16 36.90 37.57 36.34 37.43 3498139
2020-11-17 37.01 37.30 36.56 37.02 3706195
2020-11-18 37.24 37.54 36.69 36.69 2329434
2020-11-19 36.64 37.31 36.39 36.96 3274134
2020-11-20 36.94 37.27 36.85 37.16 2536475
2020-11-23 37.53 38.30 37.52 37.79 2712124
2020-11-24 38.16 39.01 37.91 38.90 4449413
2020-11-25 38.78 38.89 38.33 38.58 2738902
2020-11-27 38.54 38.97 38.32 38.41 1368518
2020-11-30 38.41 38.59 37.74 38.32 4864602
2020-12-01 38.70 39.44 38.24 38.31 3367525
2020-12-02 38.13 38.68 37.91 38.27 3503803
2020-12-03 38.16 38.62 37.86 38.21 2874223
2020-12-04 38.39 38.82 38.25 38.65 3633546
2020-12-07 38.49 38.78 37.84 37.94 3012869
2020-12-08 37.76 38.46 37.61 38.42 4178090
2020-12-09 38.47 39.37 38.46 39.01 3293831
2020-12-10 38.67 39.23 38.49 38.74 3124009
2020-12-11 38.31 38.70 38.06 38.39 3131011
2020-12-14 40.00 40.23 38.72 38.76 3593995
2020-12-15 39.24 39.32 38.24 39.22 3789059
2020-12-16 39.30 39.30 38.62 39.08 3164683
2020-12-17 39.33 39.70 39.21 39.68 4322032
2020-12-18 39.42 39.68 38.83 39.41 9395216
2020-12-21 38.66 39.62 38.32 39.55 2894338
2020-12-22 39.61 39.72 38.95 38.98 2713807
2020-12-23 39.11 39.54 39.11 39.18 2330783
2020-12-24 39.03 39.55 39.03 39.50 847621
2020-12-28 39.37 39.57 38.32 38.35 2545945
2020-12-29 38.67 38.92 37.68 37.94 3183934
2020-12-30 38.19 38.69 38.01 38.44 3396803
2020-12-31 38.66 38.97 38.29 38.72 2316766
2021-01-04 38.87 39.20 38.09 38.35 3693717
2021-01-05 38.28 39.05 38.22 38.82 2647663
2021-01-06 39.32 41.51 38.99 41.07 4991444
2021-01-07 41.65 42.49 41.38 41.80 3986208
2021-01-08 42.52 43.33 42.17 43.25 4667516
2021-01-11 42.64 43.76 42.46 43.62 3624073
2021-01-12 43.50 44.85 43.08 44.58 4565373
2021-01-13 44.48 44.96 43.46 44.13 2634721
2021-01-14 44.31 44.74 44.06 44.21 2113071
2021-01-15 43.88 43.99 43.05 43.75 3792192
2021-01-19 43.70 43.81 42.90 43.53 2507927
2021-01-20 43.88 43.90 43.29 43.66 2660876
2021-01-21 43.79 44.36 41.33 41.65 6190580
2021-01-22 41.28 42.28 41.05 42.06 5238957
2021-01-25 41.66 41.85 40.09 41.30 4729569
2021-01-26 41.59 41.83 39.47 39.48 3252156
2021-01-27 38.83 38.87 36.54 38.69 5413581
2021-01-28 39.25 40.63 39.14 40.29 4019079
2021-01-29 39.93 40.39 39.38 39.86 3686822
2021-02-01 40.14 41.09 39.86 40.71 2761917
2021-02-02 41.28 41.86 41.08 41.49 2451367
2021-02-03 41.53 42.14 41.22 41.86 2668653
2021-02-04 41.85 43.33 41.20 42.66 3403335
2021-02-05 44.68 44.93 43.75 43.90 3533275
2021-02-08 43.94 44.14 43.30 43.61 2719501
2021-02-09 43.67 43.98 43.21 43.43 4515596
2021-02-10 43.46 43.55 42.24 43.04 3234732
2021-02-11 42.96 43.80 42.88 43.54 3030170
2021-02-12 43.55 44.46 43.53 44.37 1973633
2021-02-16 44.32 45.36 44.31 45.28 2532400
2021-02-17 45.00 45.18 44.22 44.98 1877553
2021-02-18 44.91 45.08 43.44 44.20 3106420
2021-02-19 44.36 45.86 44.30 45.47 3558446
2021-02-22 45.58 46.76 45.11 46.68 4308710
2021-02-23 46.51 46.90 45.88 46.43 6306042
2021-02-24 46.49 47.15 46.32 46.41 3217034
2021-02-25 46.66 46.66 45.03 45.23 2920513
2021-02-26 45.22 45.78 44.37 45.15 4889336
2021-03-01 45.82 46.74 45.76 46.27 2553405
2021-03-02 46.33 46.81 45.72 45.78 2935832
2021-03-03 45.56 45.96 45.10 45.34 2842431
2021-03-04 45.09 45.34 43.07 43.85 3530294
2021-03-05 44.35 45.02 42.90 44.84 2853605
2021-03-08 45.34 46.31 44.86 44.90 3485328
2021-03-09 45.03 45.46 44.56 44.71 3973915
2021-03-10 45.02 47.14 44.90 47.00 3388465
2021-03-11 47.25 47.67 46.75 46.86 2487730
2021-03-12 47.00 47.09 46.23 46.90 2176699
2021-03-15 46.86 46.90 45.55 46.83 2993378
2021-03-16 46.83 46.88 45.86 46.17 2300394
2021-03-17 46.20 47.30 46.19 47.26 2711149
2021-03-18 47.25 47.98 46.62 46.96 3208172
2021-03-19 46.73 47.67 46.07 47.07 9286777
2021-03-22 47.60 47.96 46.85 47.30 3358922
2021-03-23 46.69 47.00 45.57 45.85 4287183
2021-03-24 46.17 46.81 45.99 46.19 3425171
2021-03-25 45.93 47.11 45.60 46.78 3739814
2021-03-26 47.35 48.05 46.91 47.91 3358654
2021-03-29 47.78 48.48 47.52 47.77 4063402
2021-03-30 47.58 47.89 46.74 46.94 2573042
2021-03-31 46.86 47.29 46.26 46.62 3814147
2021-04-01 46.94 46.98 46.04 46.74 2976933
2021-04-05 46.88 47.24 46.64 47.04 3039123
2021-04-06 47.10 47.97 46.90 47.74 2541379
2021-04-07 47.80 47.80 46.54 46.75 2208881
2021-04-08 46.51 47.12 46.18 46.93 2181874
2021-04-09 47.27 47.65 46.82 47.13 2552897
2021-04-12 47.36 47.65 46.83 47.10 2449860
2021-04-13 47.11 47.20 46.51 46.87 2542725
2021-04-14 46.83 47.64 46.77 47.22 2958067
2021-04-15 47.59 47.72 46.87 47.52 2190343
2021-04-16 47.97 48.14 47.29 47.50 2834909
2021-04-19 47.71 47.88 46.90 47.52 3157164
2021-04-20 47.36 47.83 46.66 46.96 2421930
2021-04-21 46.88 48.30 46.73 48.28 2732634
2021-04-22 48.34 48.87 47.69 48.08 3445566
2021-04-23 48.09 48.92 47.95 48.63 2501287
2021-04-26 48.72 49.34 48.65 48.87 1890018
2021-04-27 48.79 49.27 48.60 49.16 2083449
2021-04-28 49.42 49.81 49.06 49.19 2641622
2021-04-29 49.56 49.73 49.02 49.56 1808989
2021-04-30 49.40 49.76 48.70 48.76 2426066
2021-05-03 49.23 49.98 49.07 49.73 2480708
2021-05-04 49.00 49.84 48.76 49.79 3447129
2021-05-05 47.55 47.99 46.28 47.68 4184315
2021-05-06 47.81 48.45 46.57 48.41 3228853
2021-05-07 48.28 49.29 48.18 48.86 3362798
2021-05-10 49.19 49.98 46.84 46.99 5547312
2021-05-11 46.29 47.25 45.70 47.09 4086405
2021-05-12 47.53 47.60 45.04 45.05 4909574
2021-05-13 45.20 46.23 44.88 45.92 6047403
2021-05-14 46.33 46.79 46.10 46.32 2211850
2021-05-17 46.54 46.67 45.89 46.22 4149014
2021-05-18 45.96 46.29 45.70 45.78 3353395
2021-05-19 45.33 45.43 44.44 44.82 3138406
2021-05-20 44.79 44.93 44.09 44.13 4226075
2021-05-21 44.66 45.29 44.60 44.70 4346073
2021-05-24 45.04 45.45 44.91 45.15 4032138
2021-05-25 45.10 45.72 44.58 44.60 3549460
2021-05-26 44.78 45.02 44.36 44.78 4609100
2021-05-27 45.30 45.80 45.05 45.18 3708616
2021-05-28 45.42 45.68 45.15 45.50 3028134
2021-06-01 46.00 46.17 45.71 45.97 2543093
2021-06-02 46.11 46.12 45.41 45.66 2729386
2021-06-03 45.32 46.17 45.14 45.98 3318115
2021-06-04 46.20 46.36 45.81 45.96 1437598
2021-06-07 46.00 46.28 45.21 45.93 1988973
2021-06-08 45.77 46.35 45.47 45.90 2464799
2021-06-09 45.85 45.96 45.41 45.49 3077408
2021-06-10 45.94 46.01 44.55 44.56 2921808
2021-06-11 44.89 45.30 44.30 44.54 2942941
2021-06-14 44.47 44.56 43.71 43.96 2263795
2021-06-15 44.09 44.67 43.71 44.31 2747713
2021-06-16 44.25 44.29 43.53 43.70 3422055
2021-06-17 43.66 43.78 42.51 43.51 5380733
2021-06-18 42.74 43.19 42.59 42.71 7900486
2021-06-21 43.15 43.80 43.15 43.41 3819297
2021-06-22 43.47 43.70 43.10 43.49 2226126
2021-06-23 43.48 44.03 43.48 43.57 2627155
2021-06-24 43.84 44.88 43.46 44.35 3528935
2021-06-25 44.65 44.73 44.00 44.16 3675782
2021-06-28 44.15 44.47 43.57 44.34 3515001
2021-06-29 44.74 45.06 44.19 44.28 2121793
2021-06-30 44.43 44.47 44.04 44.35 3230221
2021-07-01 44.54 44.90 44.08 44.62 2103832
2021-07-02 44.74 44.82 44.20 44.50 1833914
2021-07-06 44.45 44.50 43.82 44.09 2183634
2021-07-07 43.76 44.35 42.88 43.38 3348050
2021-07-08 42.94 43.29 42.56 42.90 2307695
2021-07-09 43.55 43.62 42.96 43.45 3265598
2021-07-12 42.89 44.01 42.69 43.80 2485528
2021-07-13 43.92 44.10 42.95 43.05 2388227
2021-07-14 43.10 43.68 42.58 42.67 3114241
2021-07-15 42.40 43.04 42.12 42.42 2904396
2021-07-16 42.49 42.65 41.60 41.81 3419683
2021-07-19 41.14 41.32 40.60 40.93 4629238
2021-07-20 40.91 42.02 40.74 41.73 2978324
2021-07-21 42.25 42.68 42.07 42.21 3482731
2021-07-22 42.34 42.39 41.73 42.27 1458530
2021-07-23 42.46 42.46 41.90 42.13 1590301
2021-07-26 42.26 42.45 41.85 42.35 2840233
2021-07-27 42.00 42.58 41.41 42.53 2860152
2021-07-28 42.67 43.15 42.45 42.82 2819794
2021-07-29 43.27 43.78 43.11 43.22 2394488
2021-07-30 42.81 43.50 42.72 42.78 2116196
2021-08-02 43.00 43.45 42.45 42.48 1803254
2021-08-03 42.60 43.11 42.27 43.07 3147166
2021-08-04 42.79 42.89 42.24 42.27 2159019
2021-08-05 42.33 42.67 41.41 41.44 5051807
2021-08-06 44.00 45.71 43.75 44.76 6031183
2021-08-09 44.86 45.56 44.56 45.18 4724298
2021-08-10 45.16 45.83 45.03 45.63 3043682
2021-08-11 45.65 45.88 45.34 45.60 2455496
2021-08-12 45.61 46.18 45.11 46.06 2987426
2021-08-13 46.14 46.33 45.90 45.99 2872724
2021-08-16 45.50 45.66 45.11 45.17 4733230
2021-08-17 45.00 45.25 44.34 45.07 6382798
2021-08-18 44.82 45.33 43.90 43.94 3524719
2021-08-19 43.26 43.69 42.47 42.55 2458075
2021-08-20 42.49 42.81 41.84 41.94 3006172
2021-08-23 42.17 42.37 41.86 41.95 3609830
2021-08-24 42.01 42.82 42.01 42.55 3524640
2021-08-25 42.47 43.97 42.27 43.78 3784441
2021-08-26 43.85 44.54 43.66 43.99 3495477
2021-08-27 44.23 44.84 44.10 44.18 2580382
2021-08-30 44.27 44.27 43.71 43.76 1854876
2021-08-31 43.89 44.03 43.48 43.97 4187033
2021-09-01 44.36 44.50 43.64 44.38 2517966
2021-09-02 44.44 45.43 44.41 44.92 2817573
2021-09-03 44.81 45.48 44.81 44.92 3472010
2021-09-07 44.62 44.76 44.29 44.33 2455141
2021-09-08 44.34 44.60 43.60 44.14 3013403
2021-09-09 43.92 44.14 43.52 43.58 2703332
2021-09-10 44.12 44.12 43.36 43.42 2061251
2021-09-13 43.60 43.85 42.62 43.14 1907390
2021-09-14 43.36 43.46 42.16 42.26 1787465
2021-09-15 42.30 43.09 42.24 42.97 2177886
2021-09-16 42.90 42.98 42.30 42.58 2711222
2021-09-17 42.45 42.93 41.31 41.87 7032059
2021-09-20 41.00 41.57 40.72 41.49 2506616
2021-09-21 41.67 41.80 41.14 41.40 3350932
2021-09-22 41.88 42.40 41.78 41.94 2126662
2021-09-23 42.20 42.79 42.12 42.41 2644136
2021-09-24 42.25 42.55 42.03 42.31 2311815
2021-09-27 42.37 43.57 42.37 43.46 2967197
2021-09-28 43.58 44.01 42.69 43.04 2988446
2021-09-29 43.18 43.23 42.61 42.86 2024662
2021-09-30 42.90 43.08 42.06 42.08 2433214
2021-10-01 42.35 43.87 42.19 43.50 3540553
2021-10-04 43.60 43.87 42.41 42.55 2853882
2021-10-05 42.69 43.89 42.48 43.46 3173838
2021-10-06 42.85 43.04 41.57 42.00 3050246
2021-10-07 42.47 43.05 42.29 42.49 2005383
2021-10-08 42.76 43.20 42.50 42.78 1402742
2021-10-11 42.93 43.39 42.42 42.46 1257912
2021-10-12 42.21 42.56 41.78 41.95 1609019
2021-10-13 42.32 42.35 41.37 42.24 2374043
2021-10-14 42.59 43.61 42.53 43.37 1530603
2021-10-15 43.68 43.93 43.33 43.51 2226147
2021-10-18 42.43 43.52 42.11 43.28 2104569
2021-10-19 43.51 43.68 42.93 43.63 1418628
2021-10-20 43.55 44.53 43.55 44.13 2084946
2021-10-21 43.83 44.00 42.59 42.71 2653525
2021-10-22 42.75 43.25 42.58 42.75 1875722
2021-10-25 42.99 43.10 42.49 42.52 3361239
2021-10-26 42.65 42.86 42.31 42.71 1655720
2021-10-27 42.46 42.55 42.07 42.11 2147275
2021-10-28 42.19 43.14 42.19 43.04 2593441
2021-10-29 42.91 43.49 42.69 43.15 3683941
2021-11-01 43.17 43.43 42.85 43.01 2651706
2021-11-02 43.05 43.34 42.14 42.84 4306709
2021-11-03 42.62 45.14 42.62 44.81 4392865
2021-11-04 45.50 47.65 45.18 47.40 4465876
2021-11-05 47.68 48.57 47.30 47.60 2727275
2021-11-08 47.91 48.18 46.41 46.54 4538183
2021-11-09 46.62 48.12 46.61 47.71 2541690
2021-11-10 47.45 48.18 47.30 47.68 2025294
2021-11-11 47.61 48.30 47.56 47.69 1397380
2021-11-12 47.90 48.77 47.84 48.70 3811826
2021-11-15 49.07 49.40 48.09 48.37 1790748
2021-11-16 48.87 49.10 48.40 48.43 1645698
2021-11-17 48.23 48.73 48.05 48.35 1533076
2021-11-18 48.58 49.00 48.28 48.67 2404850
2021-11-19 48.33 48.49 47.65 47.81 3253658
2021-11-22 47.95 48.77 47.54 47.55 2710682
2021-11-23 47.70 47.99 47.02 47.90 2005211
2021-11-24 47.54 47.85 47.27 47.57 1291876
2021-11-26 46.20 47.01 46.12 46.83 1306476
2021-11-29 47.30 47.40 46.43 46.59 2080703
2021-11-30 46.30 46.42 44.77 45.00 4761851
2021-12-01 45.78 46.97 44.64 44.66 2598906
2021-12-02 44.98 46.50 44.89 46.19 2705230
2021-12-03 46.25 47.50 45.58 46.04 3760310
2021-12-06 46.64 47.55 46.34 47.10 3202452
2021-12-07 47.68 48.42 47.49 47.75 2661738
2021-12-08 48.09 48.35 47.50 48.11 2712159
2021-12-09 47.80 48.42 47.73 48.03 1983871
2021-12-10 48.40 48.66 47.69 47.96 2242509
2021-12-13 47.60 47.65 46.55 46.63 2268762
2021-12-14 46.54 47.03 46.13 46.31 2425291
2021-12-15 46.26 46.26 45.12 46.09 2913145
2021-12-16 46.44 47.46 46.30 46.98 3363804
2021-12-17 47.14 47.14 45.94 46.08 6903462
2021-12-20 45.68 45.68 43.89 44.76 3372705
2021-12-21 45.27 46.12 45.07 45.82 2223361
2021-12-22 45.85 46.22 45.65 45.93 2940458
2021-12-23 46.02 46.79 45.94 46.44 1923810
2021-12-27 46.39 47.03 46.25 47.01 1310568
2021-12-28 46.94 47.54 46.81 47.38 1616685
2021-12-29 47.21 47.53 47.03 47.35 1160851
2021-12-30 47.50 47.76 47.06 47.12 1192163
2021-12-31 46.94 47.42 46.88 47.28 1457039
2022-01-03 47.40 47.78 46.79 46.90 2071223
2022-01-04 47.11 48.33 47.11 47.77 2529244
2022-01-05 48.02 48.26 47.21 47.24 2498577
2022-01-06 47.54 48.25 47.07 47.90 2685836
2022-01-07 47.90 48.80 47.80 48.42 2463697
2022-01-10 48.30 48.30 46.82 47.39 2145246
2022-01-11 47.51 48.49 47.25 48.41 1867019
2022-01-12 48.97 49.35 48.49 48.86 1988095
2022-01-13 48.82 49.41 48.54 48.90 2107794
2022-01-14 48.32 48.78 47.82 48.60 2039623
2022-01-18 48.14 48.36 47.75 48.14 1877989
2022-01-19 48.43 48.50 47.17 47.22 2530958
2022-01-20 47.50 47.98 46.40 46.54 2191210
2022-01-21 46.17 46.75 45.32 45.44 2360688
2022-01-24 44.70 46.29 43.74 46.07 3365474
2022-01-25 45.04 46.43 44.22 46.05 4314661
2022-01-26 46.44 47.11 45.39 46.01 2986438
2022-01-27 46.48 47.55 46.30 46.84 2506240
2022-01-28 46.76 47.48 46.10 47.46 2271496
2022-01-31 47.44 48.20 47.26 48.08 2573608
2022-02-01 47.95 48.34 47.36 47.93 4429060
2022-02-02 47.87 48.36 47.66 48.13 3597432
2022-02-03 48.04 49.35 47.37 48.53 4054994
2022-02-04 48.25 50.76 48.25 50.25 4931470
2022-02-07 50.35 50.50 49.35 49.55 4646631
2022-02-08 49.65 50.42 49.34 50.37 4336105
2022-02-09 50.85 51.63 50.80 51.54 2901535
2022-02-10 51.30 52.38 50.70 50.95 4628153
2022-02-11 50.93 51.74 50.47 51.05 3194816
2022-02-14 51.20 51.55 50.37 50.90 5552283
2022-02-15 50.44 51.13 50.20 50.89 4652874
2022-02-16 51.28 51.90 50.90 51.46 3283716
2022-02-17 50.86 51.58 50.46 51.27 2920172
2022-02-18 51.49 51.81 50.48 50.70 2670090
2022-02-22 50.72 51.24 50.25 50.67 2923917
2022-02-23 50.99 51.51 50.31 50.42 3330841
2022-02-24 49.60 50.16 49.01 50.05 3156925
2022-02-25 50.29 51.86 50.18 51.70 3414261
2022-02-28 51.01 52.06 50.65 52.03 4551885
2022-03-01 52.12 52.36 50.02 50.37 3091149
2022-03-02 50.83 51.81 50.74 51.30 4594263
2022-03-03 51.65 51.77 50.93 51.52 3877005
2022-03-04 51.04 51.53 50.12 51.48 5847236
2022-03-07 51.89 54.02 51.10 51.22 8059268
2022-03-08 51.06 51.74 49.56 50.08 5231180
2022-03-09 50.41 51.93 50.22 51.53 4827339
2022-03-10 51.05 53.69 51.05 53.59 4712610
2022-03-11 53.84 55.04 53.36 53.65 4039079
2022-03-14 53.94 54.80 53.21 54.21 4971068
2022-03-15 54.12 55.44 53.87 54.99 5530365
2022-03-16 55.49 56.10 53.94 54.76 5367592
2022-03-17 54.41 55.97 54.40 55.79 4400013
2022-03-18 55.80 55.98 55.04 55.85 11274744
2022-03-21 56.19 56.98 55.59 56.95 5814007
2022-03-22 57.25 57.34 56.29 56.48 5106539
2022-03-23 57.17 57.73 56.45 57.41 3902542
2022-03-24 57.65 58.74 57.62 58.49 4758768
2022-03-25 58.52 59.81 58.52 59.79 4679059
2022-03-28 59.34 59.58 58.60 59.03 3276622
2022-03-29 57.85 58.12 56.25 58.03 4215056
2022-03-30 58.53 59.09 57.99 58.37 3440059
2022-03-31 58.04 58.94 57.36 57.48 4327779
2022-04-01 57.91 58.45 57.64 58.29 2430949
2022-04-04 58.33 58.88 57.35 58.67 2356832
2022-04-05 58.80 59.14 58.04 58.28 3220024
2022-04-06 58.20 58.74 57.87 58.05 2868917
2022-04-07 58.22 58.75 57.92 58.49 2321865
2022-04-08 59.20 60.31 58.86 59.64 2478899
2022-04-11 59.75 60.07 59.35 59.75 2487715
2022-04-12 59.84 60.73 59.61 60.63 2813072
2022-04-13 60.84 61.21 60.11 60.95 2193499
2022-04-14 61.33 61.74 60.88 61.01 3714367
2022-04-18 61.03 61.50 60.72 60.95 3289692
2022-04-19 61.35 61.83 60.64 61.14 3865475
2022-04-20 61.56 61.89 60.41 61.32 4258560
2022-04-21 61.88 62.04 60.10 60.21 3942253
2022-04-22 59.84 60.17 57.19 57.68 4987525
2022-04-25 56.89 57.53 55.78 57.30 4215669
2022-04-26 57.24 57.77 56.50 56.63 4118775
2022-04-27 56.93 57.91 56.49 57.22 4522688
2022-04-28 57.71 58.06 56.87 57.82 4602194
2022-04-29 58.07 58.89 57.57 57.69 6933081
2022-05-02 57.77 58.00 56.15 57.34 5231563
2022-05-03 57.41 57.58 56.50 57.26 5304860
2022-05-04 57.52 59.22 57.05 59.14 5025379
2022-05-05 56.35 59.60 56.33 58.04 6842855
2022-05-06 57.14 57.27 54.83 55.74 5236628
2022-05-09 55.04 55.04 52.95 53.08 5314381
2022-05-10 54.25 54.38 52.26 52.82 4323317
2022-05-11 52.80 54.48 52.54 53.46 3899595
2022-05-12 53.03 54.06 52.68 54.05 3748617
2022-05-13 54.48 55.94 54.40 55.47 3881268
2022-05-16 55.41 57.18 55.28 56.54 3620718
2022-05-17 57.28 57.92 56.67 57.61 4237988
2022-05-18 57.04 58.30 56.86 57.09 4319375
2022-05-19 56.48 59.08 56.43 59.00 6912310
2022-05-20 59.47 59.78 58.04 59.23 9441972
2022-05-23 59.85 61.18 59.19 60.91 4956259
2022-05-24 60.66 62.20 60.25 62.09 5808470
2022-05-25 61.67 62.46 61.40 62.01 5374230
2022-05-26 62.52 64.03 62.45 63.17 5745207
2022-05-27 62.94 63.12 61.22 62.91 6501955
2022-05-31 62.98 63.97 62.36 62.62 12551196
2022-06-01 63.01 63.27 61.80 62.33 4259242
2022-06-02 62.72 63.02 62.06 62.54 4820169
2022-06-03 62.50 62.70 61.74 62.00 3425023
2022-06-06 62.20 62.42 61.38 61.72 2699305
2022-06-07 61.35 62.53 61.31 62.38 3560077
2022-06-08 61.86 62.40 61.32 62.00 3734440
2022-06-09 61.47 61.65 60.86 61.08 4500873
2022-06-10 60.16 60.32 57.97 57.98 3551308
2022-06-13 56.62 57.19 55.78 56.24 3721429
2022-06-14 56.24 56.74 55.87 56.39 4443175
2022-06-15 56.87 57.21 54.90 55.53 4482706
2022-06-16 54.60 54.73 53.68 54.04 4879999
2022-06-17 54.12 54.53 52.66 53.22 12994160
2022-06-21 54.46 55.62 53.93 55.37 3590256
2022-06-22 53.71 54.66 53.42 53.43 4488630
2022-06-23 53.25 53.54 50.76 50.93 5882037
2022-06-24 51.43 53.60 51.22 53.56 8329524
2022-06-27 53.71 54.32 53.08 54.24 4769113
2022-06-28 54.89 55.72 53.90 54.27 4755394
2022-06-29 54.49 54.95 53.98 54.53 3208180
2022-06-30 53.90 54.74 53.57 54.14 3588065
2022-07-01 53.62 54.44 52.66 54.12 2130538
2022-07-05 52.79 53.04 51.26 52.10 4655587
2022-07-06 52.13 52.36 50.50 52.04 3851515
2022-07-07 53.49 53.60 52.76 52.85 3879711
2022-07-08 53.08 53.22 52.09 52.73 2554832
2022-07-11 52.16 52.98 52.02 52.91 2249662
2022-07-12 52.63 53.50 52.17 52.56 2713275
2022-07-13 51.87 52.41 51.63 51.97 1675241
2022-07-14 51.32 51.87 50.03 51.49 3560448
2022-07-15 52.31 52.49 51.62 52.00 2589664
2022-07-18 52.56 53.04 52.01 52.24 1867539
2022-07-19 52.68 54.22 52.61 53.74 2273130
2022-07-20 53.41 54.27 53.38 54.02 1679279
2022-07-21 53.62 53.91 52.83 53.88 1482329
2022-07-22 54.05 54.52 53.58 54.01 1971550
2022-07-25 54.62 55.61 54.18 55.47 2642959
2022-07-26 55.65 56.02 55.05 55.46 1692205
2022-07-27 55.91 56.90 54.97 56.61 2248511
2022-07-28 56.81 57.25 56.27 56.96 2293435
2022-07-29 57.43 58.04 57.23 57.55 2338931
2022-08-01 57.00 57.53 56.34 56.90 2621627
2022-08-02 56.84 56.94 55.69 55.74 3025200
2022-08-03 56.10 56.10 55.56 55.70 3164584
2022-08-04 55.59 55.75 54.68 55.22 3218901
2022-08-05 56.97 58.41 56.74 57.90 5728092
2022-08-08 59.31 60.69 59.02 59.09 4055622
2022-08-09 59.13 60.14 59.13 59.72 3022130
2022-08-10 60.71 60.95 59.77 59.94 2604531
2022-08-11 60.49 61.05 60.13 60.27 1985316
2022-08-12 60.47 61.77 60.14 61.76 2743959
2022-08-15 60.86 61.83 60.47 61.61 3836196
2022-08-16 61.64 62.32 61.64 62.10 2523074
2022-08-17 61.50 61.90 61.21 61.87 1747578
2022-08-18 62.29 62.81 62.12 62.37 1980567
2022-08-19 62.05 62.18 61.13 61.33 2232226
2022-08-22 60.73 61.34 60.60 61.04 1912766
2022-08-23 61.23 61.97 61.23 61.77 1952671
2022-08-24 61.90 62.47 61.23 61.90 2307222
2022-08-25 62.41 63.35 62.18 63.24 2522422
2022-08-26 63.48 63.77 62.28 62.32 1889205
2022-08-29 61.60 62.47 61.35 61.91 1803336
2022-08-30 61.58 61.87 60.71 61.77 2539263
2022-08-31 61.74 62.21 61.18 61.43 3710535
2022-09-01 60.78 60.93 59.95 60.81 2468438
2022-09-02 61.56 62.21 61.00 61.24 2644096
2022-09-06 61.61 61.75 60.03 60.32 2303184
2022-09-07 59.89 61.99 59.78 61.82 2058759
2022-09-08 61.37 62.13 61.10 62.04 2873519
2022-09-09 62.59 62.98 61.80 62.52 2021237
2022-09-12 62.87 62.87 61.29 62.11 4922259
2022-09-13 61.06 63.83 61.01 62.65 4939195
2022-09-14 63.03 64.30 62.76 63.81 5006467
2022-09-15 63.81 63.98 61.97 62.12 5786353
2022-09-16 61.23 61.60 60.38 61.35 7511967
2022-09-19 60.50 61.66 60.50 61.42 2386803
2022-09-20 60.84 61.57 60.23 61.40 2707085
2022-09-21 62.22 62.22 59.20 59.23 3101520
2022-09-22 59.55 60.59 59.55 59.76 3170859
2022-09-23 58.78 58.81 57.09 57.92 2686828
2022-09-26 57.88 58.97 57.52 57.61 3941636
2022-09-27 58.25 58.58 56.90 57.26 2357370
2022-09-28 57.49 58.70 57.17 58.38 3517694
2022-09-29 57.85 58.08 56.59 57.21 2431392
2022-09-30 56.94 58.00 56.39 57.15 3688255
2022-10-03 58.48 59.48 57.90 59.18 3680104
2022-10-04 59.98 61.82 59.92 61.76 3986666
2022-10-05 61.36 61.96 61.01 61.52 2978067
2022-10-06 61.21 61.96 60.75 60.89 3219235
2022-10-07 60.70 61.25 60.10 60.83 2420507
2022-10-10 61.33 61.76 60.76 61.05 2133348
2022-10-11 60.59 61.73 60.26 60.76 2198777
2022-10-12 60.82 61.07 60.16 60.79 2395722
2022-10-13 60.11 63.24 59.51 62.95 3068052
2022-10-14 63.25 63.25 58.60 58.73 4043244
2022-10-17 59.85 60.99 59.85 60.36 2693263
2022-10-18 61.77 62.40 60.84 61.62 2934583
2022-10-19 61.23 62.24 61.10 61.80 2174033
2022-10-20 62.38 62.74 61.37 61.93 2886462
2022-10-21 61.96 63.04 61.38 62.88 2566191
2022-10-24 63.05 63.77 62.69 63.36 3123387
2022-10-25 63.01 65.01 62.99 64.96 4597445
2022-10-26 65.50 66.27 64.70 65.87 5580992
2022-10-27 66.35 66.69 65.81 65.97 3822579
2022-10-28 66.09 66.50 65.25 66.02 2951217
2022-10-31 65.98 66.50 64.89 65.34 3673141
2022-11-01 66.03 67.20 65.80 67.11 3694148
2022-11-02 67.06 68.43 66.84 66.91 4389154
2022-11-03 65.76 67.64 65.73 66.98 5408921
2022-11-04 66.98 67.27 63.95 65.37 5373115
2022-11-07 65.33 67.02 65.26 66.04 3421765
2022-11-08 66.09 67.52 65.88 67.19 2901471
2022-11-09 67.07 67.87 66.74 66.90 3595008
2022-11-10 68.03 68.03 66.53 67.21 4523979
2022-11-11 67.86 68.10 64.30 64.77 5139269
2022-11-14 64.93 67.67 64.83 66.73 3240583
2022-11-15 66.72 67.05 64.82 66.72 3422090
2022-11-16 66.30 66.59 65.06 65.35 3064298
2022-11-17 64.55 65.64 63.76 65.43 3637368
2022-11-18 65.64 65.94 64.78 65.20 2999754
2022-11-21 65.00 65.72 64.05 65.15 3290256
2022-11-22 65.93 66.33 65.38 66.09 1896666
2022-11-23 65.99 66.31 65.32 65.80 1653661
2022-11-25 66.00 66.33 65.61 66.33 704285
2022-11-28 65.71 65.74 64.65 64.93 2570196
2022-11-29 65.01 65.88 64.97 65.57 1736501
2022-11-30 65.74 67.19 64.80 67.16 5060065
2022-12-01 67.35 67.42 65.84 66.25 1705948
2022-12-02 65.97 67.55 65.83 67.31 1865132
2022-12-05 66.96 67.11 64.03 64.36 2573243
2022-12-06 64.50 65.40 63.17 63.66 2674246
2022-12-07 63.67 64.33 63.20 63.76 2747658
2022-12-08 64.30 64.62 63.49 63.74 1892284
2022-12-09 63.53 64.00 62.63 62.99 2078780
2022-12-12 63.00 63.28 61.62 62.29 3637313
2022-12-13 63.22 63.63 62.37 62.64 2384637
2022-12-14 62.73 63.03 61.40 61.70 2956456
2022-12-15 60.99 61.36 59.92 60.23 3922979
2022-12-16 59.75 60.08 59.00 59.78 9735234
2022-12-19 60.03 60.29 58.02 58.30 3378969
2022-12-20 58.55 59.41 58.31 58.89 2645370
2022-12-21 59.09 59.90 58.42 59.39 2429054
2022-12-22 59.23 59.24 57.96 58.90 2305713
2022-12-23 58.91 59.64 58.82 59.38 1136384
2022-12-27 59.63 60.03 59.26 59.76 1683886
2022-12-28 59.76 59.93 58.48 58.63 1656839
2022-12-29 58.74 59.63 58.74 58.98 1548155
2022-12-30 58.76 59.17 58.33 58.78 1858251
2023-01-03 58.73 59.12 58.30 58.93 2351176
2023-01-04 59.25 59.80 58.72 59.69 3428571
2023-01-05 59.23 59.69 58.90 59.04 3314685
2023-01-06 59.77 61.14 59.59 61.01 2866982
2023-01-09 61.20 61.96 60.75 61.11 2243116
2023-01-10 61.42 61.79 60.49 61.75 1736335
2023-01-11 62.82 62.95 61.65 62.08 2807697
2023-01-12 62.10 62.85 61.71 62.58 2888531
2023-01-13 62.57 63.01 61.88 62.72 2066326
2023-01-17 62.78 63.55 62.65 62.70 3163532
2023-01-18 62.94 63.06 61.41 61.51 2621493
2023-01-19 61.62 62.36 61.15 62.22 3085751
2023-01-20 62.40 62.99 61.65 62.36 2570824
2023-01-23 62.32 62.47 61.57 61.90 2754444
2023-01-24 62.08 62.55 61.20 62.51 2169461
2023-01-25 61.89 63.15 61.42 63.13 2149971
2023-01-26 63.50 63.65 62.57 63.13 3726480
2023-01-27 62.80 64.09 62.68 63.83 3738475
2023-01-30 63.29 63.96 62.19 62.53 2869321
2023-01-31 62.61 64.47 62.48 64.45 3797164
2023-02-01 64.01 65.21 63.90 64.48 4132931
2023-02-02 62.34 62.98 61.06 62.00 9167230
2023-02-03 61.10 61.89 61.10 61.50 4689593
2023-02-06 61.25 61.40 60.24 60.70 4277385
2023-02-07 60.57 60.94 59.84 60.71 4114444
2023-02-08 60.49 62.03 60.44 61.88 4131363
2023-02-09 63.49 63.79 62.26 62.60 4260023
2023-02-10 62.86 64.98 62.86 64.47 4935471
2023-02-13 64.07 64.23 62.31 62.47 3864357
2023-02-14 62.04 62.79 61.62 62.18 2741547
2023-02-15 61.62 62.27 61.54 62.11 2574739
2023-02-16 61.73 63.10 61.67 62.75 2277109
2023-02-17 62.41 62.96 61.51 61.81 4037081
2023-02-21 61.88 62.18 60.02 60.06 3398212
2023-02-22 60.25 62.00 59.58 61.94 5076332
2023-02-23 62.14 62.57 61.05 62.00 4058566
2023-02-24 61.17 61.83 60.46 61.68 2909783
2023-02-27 61.56 62.44 61.26 61.96 3516546
2023-02-28 61.73 62.47 61.41 62.29 6824452
2023-03-01 62.14 63.01 62.09 62.15 2758627
2023-03-02 62.40 63.60 62.04 63.55 2537115
2023-03-03 63.18 63.75 62.91 63.70 2412736
2023-03-06 63.36 64.04 62.80 63.25 3932591
2023-03-07 62.80 63.01 61.83 62.97 4239322
2023-03-08 62.98 62.98 61.54 62.20 4877418
2023-03-09 62.34 62.41 59.91 59.92 2485365
2023-03-10 59.61 59.79 58.41 58.89 2632517
2023-03-13 58.04 59.33 57.58 58.62 2897867
2023-03-14 59.64 60.03 58.19 58.92 3774848
2023-03-15 57.71 57.80 56.14 56.85 4253988
2023-03-16 56.26 57.18 55.81 56.96 4866844
2023-03-17 56.41 57.13 56.11 56.61 12011065
2023-03-20 56.96 57.89 56.96 57.62 4243210
2023-03-21 58.38 58.95 58.11 58.51 2758555
2023-03-22 58.39 58.66 57.43 57.44 2320920
2023-03-23 57.50 58.03 56.52 56.81 2454206
2023-03-24 56.12 57.13 55.90 56.84 2559334
2023-03-27 57.39 58.37 57.13 57.70 3560791
2023-03-28 57.95 58.60 57.80 58.10 2224400
2023-03-29 58.75 60.00 58.60 59.94 4911884
2023-03-30 60.71 60.73 59.56 59.95 3152601
2023-03-31 60.11 60.43 59.84 60.31 2700238
2023-04-03 60.57 61.07 60.37 61.00 3420338
2023-04-04 60.57 60.65 59.92 60.40 3465189
2023-04-05 60.04 60.86 60.02 60.72 2956097
2023-04-06 60.47 60.48 59.09 59.80 3045879
2023-04-10 59.88 60.70 59.73 60.29 2040908
2023-04-11 60.34 61.12 60.08 60.93 2120100
2023-04-12 61.33 62.22 61.09 61.79 2904677
2023-04-13 62.02 62.87 61.69 62.72 2642612
2023-04-14 62.90 63.37 61.83 62.13 1697393
2023-04-17 62.45 62.84 62.09 62.77 1641842
2023-04-18 62.91 63.06 62.54 62.97 1624386
2023-04-19 62.80 62.97 62.09 62.25 1482509
2023-04-20 61.75 62.02 61.43 61.89 1691081
2023-04-21 62.10 62.10 61.14 61.48 1626400
2023-04-24 61.76 61.83 61.34 61.51 1393681
2023-04-25 61.09 61.21 60.38 60.53 1718375
2023-04-26 60.12 60.33 59.21 59.64 1762743
2023-04-27 59.64 60.74 59.64 60.67 1790963
2023-04-28 60.61 61.34 60.54 61.12 2980045
2023-05-01 61.19 61.87 60.99 61.46 1846629
2023-05-02 60.89 61.00 58.66 60.64 2617778
2023-05-03 60.88 61.07 59.95 60.00 2372151
2023-05-04 60.35 60.57 56.84 56.88 4165151
2023-05-05 57.63 58.89 57.55 58.25 3142948
2023-05-08 58.93 59.04 57.53 57.59 2399389
2023-05-09 57.12 57.34 56.65 57.10 2771686
2023-05-10 57.68 57.86 56.40 57.57 2707421
2023-05-11 56.81 57.15 56.44 56.83 2211114
2023-05-12 57.08 57.38 56.40 57.02 1937852
2023-05-15 57.23 57.98 56.95 57.90 2049293
2023-05-16 57.55 57.73 56.88 56.97 2066908
2023-05-17 57.09 57.11 55.85 55.96 2952309
2023-05-18 55.64 56.27 54.87 56.19 2714326
2023-05-19 56.53 57.33 56.36 56.97 2284076
2023-05-22 57.36 57.37 56.55 56.86 2179375
2023-05-23 56.58 56.85 55.83 56.03 2627370
2023-05-24 56.10 56.17 55.06 55.25 1870932
2023-05-25 54.94 55.34 54.62 54.85 2255187
2023-05-26 55.18 55.78 54.97 55.17 2953667
2023-05-30 55.12 55.12 54.18 54.82 3789757
2023-05-31 54.53 54.75 52.97 53.49 6882825
2023-06-01 53.45 53.86 52.76 53.86 3872429
2023-06-02 55.27 56.12 54.85 55.92 3365758
2023-06-05 55.91 56.93 55.86 55.92 3424313
2023-06-06 55.85 57.84 55.76 57.62 3438051
2023-06-07 57.81 58.56 57.66 58.09 5948929
2023-06-08 58.18 58.18 57.31 57.83 2850425
2023-06-09 57.29 57.41 55.89 56.44 4734007
2023-06-12 56.45 57.29 56.08 57.00 3261131
2023-06-13 57.16 58.02 57.16 57.70 2184459
2023-06-14 57.96 58.07 56.86 57.03 2447095
2023-06-15 57.14 57.99 57.14 57.68 3801361
2023-06-16 57.67 57.87 56.78 57.23 10092021
2023-06-20 56.81 56.97 56.23 56.54 3439495
2023-06-21 56.24 58.81 56.10 58.57 4451131
2023-06-22 58.38 58.46 57.71 57.89 2015216
2023-06-23 57.49 57.88 56.96 57.23 4214033
2023-06-26 57.45 58.25 57.39 58.01 1862441
2023-06-27 57.84 58.00 56.41 57.33 3870203
2023-06-28 57.63 57.64 56.34 56.94 2973849
2023-06-29 56.77 57.73 56.65 57.70 1927392
2023-06-30 57.85 57.85 56.61 57.30 5280184
2023-07-03 57.69 58.31 57.57 58.00 2013453
2023-07-05 57.07 57.35 56.30 56.55 4413129
2023-07-06 56.15 56.77 55.95 56.62 3614730
2023-07-07 56.42 57.55 56.42 57.30 3735906
2023-07-10 55.97 56.15 53.12 54.09 8953963
2023-07-11 53.93 54.54 53.50 54.52 4271706
2023-07-12 54.90 54.96 53.88 54.03 5022406
2023-07-13 53.94 54.67 53.76 54.61 3528256
2023-07-14 54.85 54.85 53.81 54.25 3180001
2023-07-17 54.25 54.91 54.16 54.59 2633195
2023-07-18 55.17 55.61 54.92 55.10 5000575
2023-07-19 55.50 56.47 55.50 56.19 4543624
2023-07-20 56.71 56.97 56.18 56.62 2328444
2023-07-21 56.76 56.85 56.22 56.35 1891917
2023-07-24 56.56 56.92 56.07 56.70 2508886
2023-07-25 56.64 56.64 55.82 56.23 3082234
2023-07-26 55.91 56.27 55.46 55.79 3173248
2023-07-27 55.92 56.31 55.45 55.59 2904401
2023-07-28 56.11 56.25 55.81 56.14 2697386
2023-07-31 56.37 56.48 56.02 56.43 2184766
2023-08-01 56.15 56.38 55.72 55.94 3106123
2023-08-02 55.40 56.42 55.21 55.90 3378615
2023-08-03 55.57 56.25 55.11 55.69 4798062
2023-08-04 55.08 57.49 54.75 56.02 7329683
2023-08-07 55.97 56.02 54.39 54.57 3939487
2023-08-08 54.09 54.85 53.90 54.18 2916121
2023-08-09 54.03 54.29 53.25 53.37 3674608
2023-08-10 53.62 53.72 52.09 52.21 5140558
2023-08-11 52.22 52.67 51.97 52.41 2990369
2023-08-14 52.00 52.06 51.51 52.00 2305360
2023-08-15 51.38 51.40 50.14 50.65 5545683
2023-08-16 50.60 50.92 50.01 50.01 4172314
2023-08-17 50.00 51.00 49.95 50.43 3909268
2023-08-18 50.04 51.00 50.04 50.76 4778197
2023-08-21 50.77 50.87 50.16 50.21 2486289
2023-08-22 50.04 50.20 49.18 49.38 3498497
2023-08-23 49.30 49.33 48.68 49.08 5037649
2023-08-24 48.84 49.73 48.73 49.65 3935280
2023-08-25 49.93 50.44 49.63 49.94 5374376
2023-08-28 50.13 51.12 50.13 50.93 3791918
2023-08-29 51.15 51.38 50.79 51.31 3143609
2023-08-30 51.27 51.57 51.05 51.10 3462839
2023-08-31 51.26 51.28 50.45 50.51 3958178
2023-09-01 51.00 51.40 50.85 51.11 3573237
2023-09-05 51.53 51.90 50.95 50.96 6091007
2023-09-06 50.85 51.01 50.16 50.50 4988441
2023-09-07 50.14 50.64 48.84 49.56 9868244
2023-09-08 49.68 49.92 49.26 49.58 2997608
2023-09-11 49.72 50.25 49.57 49.81 3350879
2023-09-12 50.04 51.71 49.50 51.63 6620710
2023-09-13 51.86 53.40 51.86 51.99 6209459
2023-09-14 52.59 52.93 52.17 52.61 4979684
2023-09-15 52.51 53.25 52.42 52.55 11700545
2023-09-18 52.44 52.71 51.68 51.87 4218289
2023-09-19 52.33 52.63 52.05 52.54 5439457
2023-09-20 52.99 52.99 51.69 51.77 4121842
2023-09-21 51.25 51.78 51.00 51.53 3519209
2023-09-22 51.59 51.79 51.24 51.42 3208582
2023-09-25 51.03 51.37 50.69 51.27 4334442
2023-09-26 51.03 51.42 50.54 50.79 3817763
2023-09-27 51.03 51.33 50.40 50.75 2590730
2023-09-28 50.81 51.23 50.45 50.91 3086006
2023-09-29 51.30 51.55 50.92 51.16 3507554
2023-10-02 50.94 50.94 49.73 50.05 3666124
2023-10-03 49.55 50.63 49.41 50.34 3856932
2023-10-04 50.51 51.02 50.15 50.45 2759543
2023-10-05 50.13 50.53 49.43 49.83 2497342
2023-10-06 49.67 50.49 49.44 50.05 2920401
2023-10-09 49.89 50.61 49.44 50.59 3119787
2023-10-10 50.73 51.19 50.46 50.52 2248436
2023-10-11 50.47 50.53 48.59 49.88 4008878
2023-10-12 50.19 50.19 49.13 49.44 1896969
2023-10-13 49.46 49.84 49.05 49.55 2248219
2023-10-16 49.87 50.04 49.37 49.81 2174858
2023-10-17 49.68 51.58 49.65 51.56 3335225
2023-10-18 51.42 51.93 51.11 51.23 3455749
2023-10-19 51.34 51.92 50.85 50.96 2616987
2023-10-20 51.48 51.63 50.25 50.26 2363848
2023-10-23 47.38 49.29 47.38 48.77 5078136
2023-10-24 48.45 48.79 48.09 48.41 3766044
2023-10-25 48.53 49.16 48.41 48.63 2394402
2023-10-26 49.02 49.32 48.61 48.71 2856589
2023-10-27 47.50 48.20 47.21 47.82 5864137
2023-10-30 48.17 48.35 47.53 48.22 3637561
2023-10-31 48.03 48.34 47.33 48.14 3755215
2023-11-01 48.14 48.30 47.43 47.74 4446770
2023-11-02 47.92 49.59 47.92 49.56 2771393
2023-11-03 49.80 50.65 49.69 50.23 2843110
2023-11-06 50.17 50.25 49.73 49.97 2640887
2023-11-07 49.53 49.85 49.13 49.28 3070667
2023-11-08 49.32 49.58 48.58 48.62 2811849
2023-11-09 49.67 49.67 44.30 44.51 7045282
2023-11-10 44.37 44.66 43.35 43.55 5288779
2023-11-13 43.43 45.35 43.22 45.29 7620552
2023-11-14 45.49 46.99 45.49 46.28 4344228
2023-11-15 46.38 47.25 46.38 46.73 2854019
2023-11-16 47.30 47.95 46.33 46.97 3101132
2023-11-17 47.20 47.59 46.81 47.32 3495262
2023-11-20 47.31 47.31 46.63 46.86 3238785
2023-11-21 46.84 47.05 46.24 46.27 2709263
2023-11-22 46.29 46.46 45.49 46.36 1984319
2023-11-24 46.20 47.30 46.09 46.67 1411366
2023-11-27 45.92 46.27 45.59 45.73 3223140
2023-11-28 45.65 46.28 45.30 45.50 4426926
2023-11-29 45.75 46.04 45.28 45.34 3426489
2023-11-30 45.46 45.55 45.02 45.20 7518615
2023-12-01 45.36 46.43 45.08 46.20 5788348
2023-12-04 45.90 46.22 45.17 45.22 5222785
2023-12-05 44.94 45.18 43.89 43.89 4894014
2023-12-06 44.09 44.60 43.98 44.15 3746258
2023-12-07 44.25 44.70 44.10 44.50 4821513
2023-12-08 44.62 45.32 44.50 45.15 5691408
2023-12-11 45.57 45.90 45.26 45.80 5526746
2023-12-12 45.66 45.66 44.72 44.81 4052538
2023-12-13 45.14 45.73 44.71 45.54 8685125
2023-12-14 45.92 47.52 45.92 46.54 7659571
2023-12-15 46.38 46.71 46.06 46.55 14029250
2023-12-18 46.88 47.40 46.40 47.18 7038486
2023-12-19 47.53 48.18 47.44 47.86 6079824
2023-12-20 47.78 47.88 46.46 46.59 4518491
2023-12-21 46.91 47.36 46.79 47.29 3070075
2023-12-22 47.46 47.70 47.19 47.46 2657609
2023-12-26 47.50 48.12 47.30 48.00 2636032
2023-12-27 47.88 48.33 47.61 47.98 1856550
2023-12-28 48.00 48.22 47.78 48.09 1984012
2023-12-29 47.96 48.23 47.52 47.92 2120301
2024-01-02 47.83 48.84 47.75 48.56 3123451
2024-01-03 48.28 48.47 47.85 48.08 3469255
2024-01-04 48.10 48.23 47.41 47.60 3079931
2024-01-05 47.60 47.76 46.92 47.33 2773793
2024-01-08 47.02 47.24 46.28 47.01 2414585
2024-01-09 46.69 46.75 46.00 46.51 3042765
2024-01-10 45.97 46.32 45.86 46.05 2595426
2024-01-11 46.26 46.57 45.83 46.03 4007918
2024-01-12 46.42 46.55 45.84 46.11 3299012
2024-01-16 46.03 46.05 45.26 45.49 5702897
2024-01-17 45.00 45.63 44.68 44.84 3644866
2024-01-18 44.69 44.74 44.07 44.41 4040154
2024-01-19 44.17 45.64 44.01 45.60 5115285
2024-01-22 45.17 45.56 44.80 44.97 4708172
2024-01-23 45.48 45.88 45.06 45.43 2634617
2024-01-24 45.61 45.67 44.91 45.41 2454386
2024-01-25 45.75 45.83 45.01 45.24 3958084
2024-01-26 45.66 45.94 45.25 45.86 3226219
2024-01-29 45.74 45.94 45.30 45.93 2123174
2024-01-30 45.62 46.15 45.58 45.83 2948235
2024-01-31 46.01 46.35 45.46 45.48 5825326
2024-02-01 56.49 57.76 52.36 54.06 12192919
2024-02-02 54.30 54.50 52.89 53.04 5601552
2024-02-05 52.50 52.50 51.66 51.80 5824337
2024-02-06 51.75 52.42 51.31 52.09 4725646
2024-02-07 52.34 54.19 52.34 54.07 7010021
2024-02-08 53.99 54.33 52.65 53.24 6199800
2024-02-09 53.04 53.91 52.88 53.60 2929850
2024-02-12 54.63 55.31 54.46 55.04 3274524
2024-02-13 54.58 54.99 53.35 53.63 3525696
2024-02-14 54.11 54.31 53.56 54.08 3260546
2024-02-15 54.29 55.41 54.29 54.68 3048066
2024-02-16 54.77 55.28 54.52 54.80 3892686
2024-02-20 54.38 54.70 53.95 54.36 3113440
2024-02-21 54.22 54.54 53.96 54.22 2325951
2024-02-22 54.07 54.87 53.91 54.71 4256432
2024-02-23 54.62 55.11 54.49 54.90 2400335
2024-02-26 54.61 55.20 54.48 54.82 2593755
2024-02-27 55.08 55.34 54.86 55.13 2186121
2024-02-28 54.88 55.08 54.16 54.38 3568555
2024-02-29 54.48 54.50 53.25 53.52 6804376
2024-03-01 53.49 54.34 53.49 53.66 3805242
2024-03-04 53.36 53.99 53.35 53.61 2490238
2024-03-05 53.44 54.11 53.36 53.94 2904877
2024-03-06 54.10 54.54 53.77 54.03 4142515
2024-03-07 54.43 55.14 54.28 54.49 3330883
2024-03-08 54.48 54.84 54.40 54.68 4260621
2024-03-11 54.58 55.69 54.58 55.09 4053552
2024-03-12 55.20 55.37 54.18 55.11 4423841
2024-03-13 55.34 55.79 55.20 55.30 3165153
2024-03-14 55.09 55.22 54.49 55.20 3514815
2024-03-15 54.84 55.68 54.84 55.09 6496002
2024-03-18 55.45 55.45 54.52 54.71 3169523
2024-03-19 54.70 55.02 54.34 54.67 3134564
2024-03-20 54.85 55.87 54.64 55.73 5427104
2024-03-21 55.82 55.89 55.25 55.78 2467387
2024-03-22 55.94 56.08 54.97 55.07 1993558
2024-03-25 55.28 55.66 54.94 55.63 2132552
2024-03-26 55.65 56.35 55.63 56.30 3283696
2024-03-27 56.59 57.04 56.53 57.00 2629259
2024-03-28 57.15 58.18 57.08 57.67 4563880
2024-04-01 57.57 57.75 57.02 57.68 3847134
2024-04-02 57.80 58.07 57.11 57.17 3092878
2024-04-03 57.21 57.64 57.07 57.41 3025416
2024-04-04 58.12 58.16 56.92 56.95 2627411
2024-04-05 56.87 57.05 56.26 56.85 2267412
2024-04-08 57.10 57.52 56.85 57.52 3770363
2024-04-09 57.73 57.85 56.84 57.52 1902001
2024-04-10 56.62 57.44 56.24 57.16 2133256
2024-04-11 56.91 57.15 56.03 56.46 1870569
2024-04-12 54.67 55.69 53.65 53.76 3906743
2024-04-15 54.51 54.59 53.19 53.67 2709524
2024-04-16 53.53 53.76 53.21 53.32 2742839
2024-04-17 53.59 54.34 53.49 53.53 2656525
2024-04-18 53.86 54.17 53.61 53.96 1614887
2024-04-19 53.90 54.84 53.88 54.80 2052668
2024-04-22 54.80 55.46 54.41 55.20 2315650
2024-04-23 54.67 55.57 54.67 55.18 2576242
2024-04-24 54.65 55.07 54.30 54.77 1811689
2024-04-25 54.80 54.95 54.06 54.70 1593394
2024-04-26 54.37 55.20 54.36 54.92 2350151
2024-04-29 55.20 55.50 54.99 55.50 3231114
2024-04-30 55.10 55.15 54.11 54.13 3519982
2024-05-01 54.39 54.73 53.65 53.91 3590557
2024-05-02 57.00 57.70 56.31 56.98 6604952
2024-05-03 57.03 57.40 56.57 57.16 2977563
2024-05-06 57.72 57.79 56.26 56.36 3205087
2024-05-07 56.66 57.89 56.66 57.52 5527591
2024-05-08 57.32 57.64 56.81 56.82 4291853
2024-05-09 57.06 57.94 57.06 57.83 4051580
2024-05-10 58.00 58.76 57.45 57.48 3754489
2024-05-13 57.66 58.45 57.29 57.30 3034111
2024-05-14 57.66 57.94 57.21 57.55 3897982
2024-05-15 57.88 58.20 56.90 57.13 4157441
2024-05-16 57.01 57.14 55.89 56.00 5081818
2024-05-17 56.20 56.56 55.87 56.45 5282049
2024-05-20 56.54 57.00 56.36 56.74 2870017
2024-05-21 56.80 56.97 56.43 56.65 3032214
2024-05-22 56.23 57.11 56.23 56.98 2955085
2024-05-23 56.94 56.99 55.19 55.57 3121379
2024-05-24 55.57 56.06 55.28 55.51 2282195
2024-05-28 55.47 55.79 55.04 55.66 2418793
2024-05-29 55.10 55.51 54.23 54.27 4255873
2024-05-30 54.37 55.26 54.37 55.24 2172428
2024-05-31 55.18 56.02 54.99 55.94 3593379
2024-06-03 55.76 56.01 54.94 55.41 2310864
2024-06-04 54.93 55.16 53.63 53.70 2995855
2024-06-05 53.63 54.09 53.47 54.06 2033695
2024-06-06 54.03 55.01 53.88 54.92 2623981
2024-06-07 53.96 54.67 52.72 52.90 3750902
2024-06-10 52.66 52.67 51.66 51.71 5329855
2024-06-11 51.10 52.44 50.01 51.64 6635770
2024-06-12 52.06 52.72 51.52 51.94 3325979
2024-06-13 51.64 51.96 50.96 51.58 3512602
2024-06-14 51.57 51.80 50.48 51.18 1619280
2024-06-17 51.26 52.20 51.15 52.04 2622919
2024-06-18 52.28 52.80 51.37 51.89 2577834
2024-06-20 51.78 52.91 51.60 52.37 3617571
2024-06-21 52.44 53.04 51.97 52.92 8773974
2024-06-24 53.09 53.36 52.75 52.91 2909397
2024-06-25 52.61 53.08 52.20 53.04 3808404
2024-06-26 52.91 53.74 52.78 53.64 3410403
2024-06-27 53.62 53.83 53.25 53.65 2958097
2024-06-28 54.11 54.59 53.53 53.94 6301369
2024-07-01 53.91 54.25 52.87 53.07 2549801
2024-07-02 52.99 53.19 52.62 52.77 2186839
2024-07-03 52.86 53.15 52.26 52.48 1238138
2024-07-05 52.09 52.47 51.74 52.44 1493548
2024-07-08 52.46 52.57 51.50 51.72 2996863
2024-07-09 51.63 51.69 50.69 50.72 2577502
2024-07-10 50.80 51.06 50.36 51.02 3435878
2024-07-11 51.45 52.48 51.38 52.27 2243917
2024-07-12 52.65 53.31 52.04 53.10 2495994
2024-07-15 53.02 53.28 52.45 52.90 2646077
2024-07-16 52.97 54.23 52.92 54.20 2818042
2024-07-17 54.22 55.68 54.22 55.54 3089918
2024-07-18 54.81 56.13 54.69 55.20 2591966
2024-07-19 55.28 55.28 54.35 54.78 2088346
2024-07-22 54.90 54.97 53.94 54.77 1494688
2024-07-23 54.55 54.79 54.26 54.39 1625539
2024-07-24 54.69 54.90 53.74 53.82 1999642
2024-07-25 53.62 55.91 53.54 55.28 2798158
2024-07-26 55.45 56.06 55.20 55.39 2272011
2024-07-29 55.32 56.05 55.04 55.46 1906880
2024-07-30 55.61 56.05 55.19 55.53 2002904
2024-07-31 55.79 56.56 55.43 56.10 3682714
2024-08-01 53.96 55.67 52.89 53.00 6146438
2024-08-02 52.28 52.95 51.02 51.58 3784039
2024-08-05 50.58 52.20 50.30 51.31 3627736
2024-08-06 51.17 51.95 50.95 51.18 3654314
2024-08-07 51.46 52.39 50.75 50.78 2520544
2024-08-08 51.07 51.64 50.96 51.55 2645664
2024-08-09 51.49 51.77 50.78 51.56 1841168
2024-08-12 51.53 51.74 51.13 51.22 1724668
2024-08-13 51.34 52.03 51.00 51.73 2181599
2024-08-14 51.87 52.07 51.25 51.99 2011903
2024-08-15 52.67 52.95 52.39 52.76 2270849
2024-08-16 52.78 53.92 52.59 53.80 2926133
2024-08-19 54.00 54.63 53.82 54.31 2517430
2024-08-20 54.21 54.21 53.52 53.60 2760678
2024-08-21 53.87 54.42 53.75 54.28 1584619
2024-08-22 54.23 54.56 53.97 54.55 1922208
2024-08-23 54.84 55.64 54.74 55.58 4475876
2024-08-26 55.80 56.28 55.38 55.65 2602490
2024-08-27 55.34 55.65 54.95 55.56 3809554
2024-08-28 55.52 56.04 55.09 56.00 2308036
2024-08-29 56.50 57.42 55.87 57.00 2807117
2024-08-30 56.77 57.57 56.71 57.13 4229129
2024-09-03 56.45 56.58 55.35 55.57 3146529
2024-09-04 55.80 56.08 55.19 55.50 2449331
2024-09-05 55.86 56.31 54.95 55.11 3896728
2024-09-06 54.92 55.66 54.88 55.33 5004147
2024-09-09 55.64 56.26 55.24 55.80 4233697
2024-09-10 55.91 55.91 55.03 55.38 2525141
2024-09-11 55.26 55.29 53.93 55.15 2763984
2024-09-12 55.18 55.73 55.01 55.70 2491908
2024-09-13 55.93 56.71 55.93 56.63 1703276
2024-09-16 56.90 57.19 55.80 56.27 2208824
2024-09-17 56.66 57.14 56.53 57.04 1922521
2024-09-18 56.73 57.90 56.73 57.44 2484062
2024-09-19 58.28 58.92 57.80 58.60 3626844
2024-09-20 58.05 58.05 57.01 57.58 8144022
2024-09-23 57.61 58.14 57.58 58.00 3199956
2024-09-24 58.23 58.54 55.67 57.85 4220437
2024-09-25 58.05 58.08 56.82 57.15 2350165
2024-09-26 57.56 58.19 57.35 58.02 2107078
2024-09-27 58.38 59.08 58.35 58.58 2434492
2024-09-30 58.67 58.80 58.10 58.79 3265960
2024-10-01 58.09 58.82 57.90 57.99 3513616
2024-10-02 58.26 58.91 57.85 58.64 3009967
2024-10-03 58.36 58.52 57.96 58.09 1666909
2024-10-04 58.61 58.80 58.11 58.33 1326973
2024-10-07 58.03 58.18 57.21 57.46 2224228
2024-10-08 57.10 57.28 56.51 56.89 1741185
2024-10-09 56.80 57.24 56.48 56.50 1660617
2024-10-10 56.02 56.62 55.65 56.55 2156440
2024-10-11 56.65 57.50 56.64 56.84 2883631
2024-10-14 56.72 57.83 56.45 57.76 1925825
2024-10-15 57.59 57.77 57.13 57.30 3149714
2024-10-16 58.48 59.04 57.93 58.95 2482538
2024-10-17 58.76 59.13 58.37 58.95 2659864
2024-10-18 59.37 59.68 58.93 59.41 2604282
2024-10-21 59.47 59.48 58.55 59.25 3047080
2024-10-22 58.97 59.20 58.33 59.12 2349440
2024-10-23 59.49 60.88 59.32 60.79 2783228
2024-10-24 60.90 61.20 60.43 60.78 3673439
2024-10-25 60.95 61.21 60.33 60.35 2632345
2024-10-28 60.51 61.25 60.37 61.13 3028617
2024-10-29 60.91 61.38 60.70 60.79 2511009
2024-10-30 60.94 62.38 60.94 61.57 3067542
2024-10-31 61.69 61.95 60.92 60.92 3605988
2024-11-01 60.81 61.35 60.53 60.86 2458752
2024-11-04 61.06 61.64 60.75 61.21 2578372
2024-11-05 60.93 61.94 60.66 61.75 2165968
2024-11-06 63.75 63.75 60.78 61.74 4744458
2024-11-07 58.00 59.20 57.30 58.64 7353146
2024-11-08 58.97 59.54 58.15 58.33 4673783
2024-11-11 58.83 59.26 58.31 58.52 2735568
2024-11-12 58.55 58.55 57.00 57.13 2695890
2024-11-13 57.30 58.02 57.26 57.66 2396029
2024-11-14 57.68 57.85 57.11 57.41 2628257
2024-11-15 57.25 57.46 55.18 55.21 5636720
2024-11-18 55.42 57.05 55.31 56.99 4190665
2024-11-19 56.33 58.41 56.17 58.24 4217728
2024-11-20 58.46 59.03 58.00 58.76 3507246
2024-11-21 59.33 61.07 58.89 60.76 4520564
2024-11-22 60.48 61.27 60.06 61.23 3745870
2024-11-25 61.63 64.20 61.63 64.13 9733858
2024-11-26 63.34 63.88 62.76 63.25 3959123
2024-11-27 63.36 64.10 62.36 62.50 2517699
2024-11-29 61.78 62.56 61.31 62.07 2467367
2024-12-02 62.25 62.47 61.57 62.23 3224762
2024-12-03 62.40 62.49 61.61 62.00 2630961
2024-12-04 61.53 61.78 60.96 61.17 2407734
2024-12-05 61.20 61.49 60.74 60.78 2475336
2024-12-06 60.37 60.98 59.42 59.49 2953720
2024-12-09 59.81 60.82 59.66 59.74 3394393
2024-12-10 59.79 59.89 58.15 59.42 3749204
2024-12-11 59.53 60.50 59.32 59.78 5431331
2024-12-12 59.81 60.14 59.27 59.30 2009535
2024-12-13 59.25 59.75 58.71 59.49 1990520
2024-12-16 59.35 60.10 58.92 58.95 3978507
2024-12-17 58.64 59.10 57.77 58.57 4885323
2024-12-18 58.47 58.99 56.37 56.41 4224083
2024-12-19 56.79 56.93 56.16 56.16 4026757
2024-12-20 56.42 57.89 56.30 57.48 11010653
2024-12-23 57.57 57.66 56.15 56.92 2456521
2024-12-24 57.14 57.52 56.40 57.48 986414
2024-12-26 56.89 57.82 56.62 57.43 1401604
2024-12-27 56.97 57.92 56.95 57.24 1502106
2024-12-30 56.68 56.96 56.22 56.56 1802032
2024-12-31 56.63 57.10 56.46 56.96 1750204
2025-01-02 56.86 57.35 56.30 56.34 2487248
2025-01-03 56.59 56.96 55.70 55.94 2380800
2025-01-06 56.29 57.90 56.29 56.94 2980767
2025-01-07 56.71 57.66 56.66 57.03 2777704
2025-01-08 57.00 57.20 56.47 57.15 2833717
2025-01-10 55.68 57.43 55.68 57.09 3886457
2025-01-13 57.20 60.03 57.20 59.93 3845444
2025-01-14 60.06 60.97 60.01 60.89 3181635
2025-01-15 61.64 61.90 60.33 60.92 3521079
2025-01-16 60.92 61.68 60.62 61.63 2187720
2025-01-17 61.67 62.43 61.60 62.32 2621574
2025-01-21 62.86 63.16 62.22 63.12 2146456
2025-01-22 62.95 63.17 62.45 62.51 2045093
2025-01-23 62.50 64.23 62.30 64.19 3415935
2025-01-24 64.21 64.32 63.33 63.96 2385984
2025-01-27 64.53 64.72 63.80 64.47 3426994
2025-01-28 64.45 64.86 64.11 64.28 3155542
2025-01-29 64.44 65.44 64.24 65.00 4177419
2025-01-30 65.30 66.24 64.89 66.15 3913727
2025-01-31 65.80 66.16 64.93 65.27 3750082
2025-02-03 64.32 65.12 63.15 64.61 4693945
2025-02-04 65.21 65.90 64.88 65.70 3479732
2025-02-05 63.36 65.01 63.00 63.82 8909530
2025-02-06 63.57 64.39 60.92 62.36 11376852
2025-02-07 62.50 64.62 61.99 62.34 5558751
2025-02-10 62.82 63.14 62.06 62.21 3221949
2025-02-11 62.08 63.46 61.83 62.97 4129265
2025-02-12 62.25 62.75 61.99 62.06 2566079
2025-02-13 62.28 62.91 61.99 62.86 2153893
2025-02-14 63.50 64.44 63.11 63.96 3906348
2025-02-18 64.10 64.83 63.77 64.46 3446248
2025-02-19 63.61 64.30 63.33 63.64 2384076
2025-02-20 63.74 63.95 63.20 63.83 2241894
2025-02-21 63.64 63.73 62.54 62.76 2476775
2025-02-24 63.34 63.39 62.52 62.61 3005108
2025-02-25 62.83 63.24 62.29 62.98 2082041
2025-02-26 63.13 63.13 62.18 62.80 3276221
2025-02-27 62.92 63.77 62.50 62.82 4088028
2025-02-28 62.99 63.06 61.75 62.81 3509625
2025-03-03 63.06 63.50 60.03 60.40 4531802
2025-03-04 60.35 60.52 59.03 59.80 3838873
2025-03-05 59.93 61.20 59.71 61.16 3807558
2025-03-06 61.00 61.53 60.30 60.86 3258740
2025-03-07 60.60 61.20 59.97 60.56 3614208

Explore More About CTVA

Coins representing dividend payouts and trends

CTVA Dividend History

Discover Corteva 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

CTVA Stock Split History

Discover Corteva 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

CTVA Historical Prices

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