D Historical Prices

Summary

Key Stock Metrics

48.07

(April 9, 2025)

52-Week Low

62.87

(November 28, 2025)

52-Week High

88.78

(April 11, 2022)

All-Time High

59.43

(December 19, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-05-03 9.70 9.70 9.70 9.70 5000
2019-05-06 9.70 9.70 9.70 9.70 17100
2019-05-08 9.75 9.75 9.75 9.75 5010
2019-05-09 9.73 9.73 9.73 9.73 730
2019-05-10 9.75 9.75 9.73 9.73 1400
2019-05-13 9.73 9.73 9.73 9.73 25000
2019-05-14 9.72 9.73 9.72 9.73 206000
2019-05-16 9.73 9.73 9.73 9.73 1502
2019-05-20 0.00 0.00 0.00 9.73 307
2019-05-23 9.73 9.73 9.72 9.72 20300
2019-05-28 0.00 0.00 0.00 9.72 1
2019-05-29 9.70 9.73 9.70 9.70 549300
2019-05-30 9.72 9.72 9.70 9.70 2250
2019-05-31 9.61 9.73 9.61 9.73 394800
2019-06-03 9.73 9.73 9.68 9.70 59421
2019-06-04 9.70 9.70 9.70 9.70 6208
2019-06-06 9.71 9.72 9.71 9.72 6311
2019-06-07 9.73 9.73 9.73 9.73 201
2019-06-10 9.72 9.72 9.71 9.71 1108
2019-06-11 9.72 9.72 9.72 9.72 100002
2019-06-12 9.70 9.71 9.69 9.70 696184
2019-06-13 9.75 9.76 9.69 9.71 309907
2019-06-14 9.73 9.73 9.69 9.70 963600
2019-06-17 9.74 9.75 9.67 9.71 175700
2019-06-18 9.69 9.75 9.69 9.73 29910
2019-06-19 9.75 9.76 9.73 9.73 2210
2019-06-20 9.72 9.73 9.72 9.72 32000
2019-06-24 9.75 9.75 9.75 9.75 202
2019-06-25 9.77 9.78 9.73 9.73 206852
2019-06-26 9.71 9.74 9.71 9.74 257181
2019-06-27 9.68 9.75 9.68 9.73 539657
2019-07-02 9.75 9.78 9.75 9.78 5701
2019-07-03 0.00 0.00 0.00 9.78 1
2019-07-08 9.72 9.78 9.72 9.78 2611
2019-07-10 9.75 9.75 9.70 9.74 2900
2019-07-12 9.75 9.75 9.75 9.75 3200
2019-07-15 9.75 9.75 9.74 9.74 245010
2019-07-16 9.75 9.75 9.75 9.75 50000
2019-07-17 9.75 9.75 9.75 9.75 100
2019-07-18 9.75 9.81 9.75 9.75 16581
2019-07-19 9.76 9.85 9.75 9.76 16398
2019-07-22 9.82 9.82 9.80 9.80 11010
2019-07-23 9.81 9.85 9.76 9.85 4675
2019-07-24 9.90 9.90 9.75 9.80 32200
2019-07-26 9.80 9.80 9.77 9.77 600450
2019-07-29 9.77 9.77 9.76 9.77 226000
2019-07-30 9.77 9.77 9.77 9.77 100
2019-07-31 9.76 9.90 9.76 9.90 100500
2019-08-01 9.89 9.89 9.84 9.88 600
2019-08-02 10.05 10.05 9.82 9.83 14882
2019-08-05 9.78 9.78 9.78 9.78 1305
2019-08-06 9.71 9.85 9.71 9.77 206295
2019-08-07 9.77 9.77 9.75 9.75 225100
2019-08-08 9.81 9.81 9.76 9.76 1900
2019-08-09 9.88 9.88 9.76 9.76 12005
2019-08-12 0.00 0.00 0.00 9.76 24
2019-08-13 9.76 9.78 9.76 9.78 92508
2019-08-14 0.00 0.00 0.00 9.78 50
2019-08-15 9.76 9.81 9.75 9.81 8332
2019-08-16 9.77 9.77 9.77 9.77 5010
2019-08-19 9.77 9.81 9.75 9.81 20432
2019-08-20 9.85 9.89 9.85 9.89 2427
2019-08-21 9.77 9.80 9.77 9.80 1528
2019-08-22 9.77 9.80 9.77 9.80 636
2019-08-27 0.00 0.00 0.00 9.80 26
2019-08-29 9.77 9.84 9.77 9.84 206
2019-08-30 0.00 0.00 0.00 9.84 32
2019-09-03 9.77 9.84 9.77 9.84 89910
2019-09-04 9.80 9.84 9.80 9.84 16309
2019-09-10 9.83 9.83 9.83 9.83 1000
2019-09-11 9.83 9.89 9.82 9.82 414466
2019-09-13 9.82 9.82 9.82 9.82 3500
2019-09-16 0.00 0.00 0.00 9.82 1
2019-09-17 9.82 9.85 9.82 9.85 50373
2019-09-19 9.86 9.86 9.86 9.86 4837
2019-09-23 9.86 9.86 9.86 9.86 100
2019-09-24 9.83 9.86 9.83 9.86 15218
2019-09-25 9.88 9.88 9.88 9.88 1000
2019-09-26 9.87 9.87 9.86 9.86 5202
2019-09-30 9.87 9.87 9.87 9.87 100
2019-10-01 9.87 9.88 9.87 9.88 36917
2019-10-02 9.88 9.88 9.88 9.88 1201
2019-10-03 9.88 9.88 9.88 9.88 100
2019-10-04 9.88 9.88 9.88 9.88 100
2019-10-07 9.88 9.88 9.88 9.88 504
2019-10-09 9.90 9.90 9.87 9.90 418590
2019-10-10 9.89 9.89 9.86 9.89 401300
2019-10-11 9.89 9.89 9.89 9.89 400
2019-10-16 9.89 9.89 9.86 9.86 536
2019-10-17 9.89 9.89 9.89 9.89 200
2019-10-18 9.90 9.90 9.87 9.90 2700
2019-10-23 9.90 9.90 9.90 9.90 200
2019-10-24 9.86 9.90 9.86 9.87 485355
2019-10-25 9.88 9.88 9.85 9.86 56000
2019-10-28 9.86 9.86 9.86 9.86 100000
2019-10-30 9.88 9.88 9.88 9.88 645
2019-10-31 9.88 9.90 9.86 9.86 100100
2019-11-01 9.90 9.90 9.88 9.88 31163
2019-11-04 9.88 9.88 9.88 9.88 100000
2019-11-05 9.89 9.90 9.88 9.90 173742
2019-11-06 9.90 9.90 9.89 9.90 385500
2019-11-07 9.92 9.92 9.87 9.89 271591
2019-11-08 9.90 9.91 9.89 9.89 832500
2019-11-11 9.89 9.89 9.89 9.89 101804
2019-11-12 9.88 9.88 9.88 9.88 3000
2019-11-13 9.92 9.92 9.89 9.89 100600
2019-11-14 9.89 9.92 9.89 9.92 1536
2019-11-18 9.88 9.93 9.88 9.90 20454
2019-11-19 9.89 9.90 9.89 9.90 650000
2019-11-21 9.89 9.91 9.89 9.90 122902
2019-11-22 9.93 9.93 9.90 9.90 442539
2019-11-25 9.91 9.91 9.91 9.91 1057
2019-11-26 9.92 9.95 9.92 9.92 554229
2019-11-27 9.95 9.95 9.92 9.92 99300
2019-12-02 9.92 9.92 9.92 9.92 100
2019-12-03 9.94 9.94 9.94 9.94 4592
2019-12-04 9.92 9.92 9.92 9.92 25232
2019-12-05 9.92 9.92 9.92 9.92 374
2019-12-06 9.95 9.95 9.95 9.95 137
2019-12-09 9.92 9.94 9.92 9.94 13513
2019-12-10 9.94 9.94 9.94 9.94 6140
2019-12-11 9.94 9.95 9.92 9.94 198924
2019-12-13 9.92 9.94 9.92 9.94 100270
2019-12-16 9.94 9.94 9.94 9.94 100065
2019-12-17 9.95 9.96 9.95 9.96 26597
2019-12-18 9.95 9.97 9.95 9.97 83720
2019-12-23 9.92 9.97 9.92 9.97 258
2019-12-30 9.98 9.98 9.98 9.98 412
2019-12-31 9.98 10.00 9.98 9.98 25155
2020-01-02 9.99 10.00 9.99 9.99 538443
2020-01-03 9.99 10.01 9.99 10.00 160470
2020-01-06 9.98 9.98 9.98 9.98 760
2020-01-07 10.03 10.03 9.99 10.02 361510
2020-01-08 10.05 10.05 9.99 9.99 26141
2020-01-09 10.05 10.05 10.00 10.04 114692
2020-01-10 10.03 10.05 10.03 10.05 107007
2020-01-13 10.04 10.06 10.02 10.05 369643
2020-01-14 10.03 10.05 10.02 10.02 6300
2020-01-15 10.04 10.06 10.04 10.05 793050
2020-01-16 10.02 10.04 10.02 10.04 330
2020-01-17 10.06 10.06 10.04 10.04 76415
2020-01-21 10.06 10.06 10.03 10.03 22907
2020-01-22 10.04 10.05 10.03 10.03 7520
2020-01-23 10.04 10.04 10.04 10.04 3157
2020-01-24 10.04 10.04 10.00 10.00 230500
2020-01-27 9.99 10.03 9.99 10.01 10729
2020-01-28 10.04 10.04 10.03 10.04 6082
2020-01-29 10.00 10.05 10.00 10.05 18019
2020-01-31 10.02 10.05 10.02 10.05 10646
2020-02-03 10.03 10.05 10.03 10.03 65200
2020-02-04 10.03 10.09 10.03 10.06 178570
2020-02-05 10.06 10.07 10.04 10.07 106642
2020-02-06 10.05 10.05 10.05 10.05 341
2020-02-07 10.04 10.04 10.04 10.04 100
2020-02-11 10.06 10.08 10.06 10.08 101343
2020-02-12 10.08 10.10 10.08 10.08 18660
2020-02-13 10.08 10.08 10.08 10.08 70117
2020-02-14 10.08 10.10 10.07 10.10 17584
2020-02-18 10.12 10.12 10.04 10.10 52594
2020-02-19 10.12 10.12 10.10 10.10 5898
2020-02-20 10.12 10.12 10.10 10.10 394
2020-02-21 10.12 10.13 10.08 10.12 122560
2020-02-24 10.15 10.15 10.15 10.15 116
2020-02-25 10.15 10.15 10.14 10.14 3442
2020-02-26 10.12 10.14 10.10 10.14 57176
2020-02-27 10.04 10.15 10.04 10.15 528
2020-02-28 10.15 10.15 10.08 10.09 52863
2020-03-02 10.07 10.10 10.04 10.07 15391
2020-03-03 10.12 10.12 10.07 10.07 806
2020-03-04 10.03 10.08 10.03 10.08 225
2020-03-05 10.15 10.15 10.15 10.15 109
2020-03-06 10.09 10.11 10.05 10.06 508821
2020-03-09 9.98 10.00 9.98 10.00 255902
2020-03-10 10.00 10.09 10.00 10.09 135386
2020-03-11 10.03 10.09 10.00 10.04 381402
2020-03-12 10.00 10.05 9.85 9.90 3063964
2020-03-13 9.85 9.95 9.80 9.80 2119013
2020-03-16 9.80 9.80 9.65 9.69 679588
2020-03-17 9.66 9.70 9.58 9.58 995361
2020-03-18 9.50 9.55 9.40 9.40 338243
2020-03-19 9.40 9.53 9.40 9.53 971613
2020-03-20 9.78 9.78 9.50 9.55 808308
2020-03-23 9.55 9.65 9.55 9.58 8800
2020-03-24 9.65 9.75 9.63 9.72 34319
2020-03-25 9.63 9.80 9.63 9.80 954238
2020-03-26 9.80 9.97 9.80 9.94 166232
2020-03-27 9.79 9.91 9.79 9.91 206852
2020-03-30 9.85 9.95 9.85 9.95 31715
2020-03-31 9.87 9.94 9.87 9.94 544
2020-04-01 9.84 9.98 9.84 9.96 6660
2020-04-02 9.96 9.98 9.92 9.96 821723
2020-04-03 9.86 9.93 9.85 9.93 688
2020-04-06 9.96 9.96 9.87 9.90 72201
2020-04-07 0.00 0.00 0.00 9.90 0
2020-04-08 9.90 9.95 9.90 9.91 8720
2020-04-09 9.91 9.91 9.90 9.90 300
2020-04-13 9.90 9.90 9.90 9.90 494
2020-04-14 9.97 10.03 9.92 9.96 1420
2020-04-15 9.97 9.99 9.95 9.99 4399
2020-04-16 10.00 10.00 9.94 9.94 815
2020-04-17 10.00 10.00 9.92 9.92 32637
2020-04-20 9.98 10.00 9.98 10.00 1810
2020-04-21 9.92 9.99 9.92 9.99 1329
2020-04-22 10.04 10.04 9.93 9.93 429
2020-04-23 9.95 10.05 9.95 9.99 31774
2020-04-24 10.05 10.05 10.05 10.05 100
2020-04-27 10.05 10.05 9.98 10.04 1800
2020-04-28 10.05 10.05 9.96 9.96 28868
2020-04-29 10.00 10.00 10.00 10.00 218258
2020-04-30 10.02 10.04 10.01 10.04 1639
2020-05-01 9.96 10.01 9.96 9.98 104428
2020-05-04 9.96 9.98 9.95 9.98 148173
2020-05-05 10.05 10.05 9.93 9.98 1444
2020-05-06 9.97 9.99 9.96 9.97 717596
2020-05-07 9.94 10.00 9.94 9.95 1801
2020-05-08 9.95 9.95 9.94 9.95 1998833
2020-05-11 9.93 9.95 9.93 9.95 6260
2020-05-12 9.85 9.96 9.85 9.95 3495
2020-05-13 9.90 9.96 9.90 9.94 559390
2020-05-14 9.94 9.97 9.94 9.94 45495
2020-05-15 9.94 9.94 9.94 9.94 600380
2020-05-18 10.03 10.03 9.94 9.94 604
2020-05-19 9.95 9.98 9.95 9.96 48329
2020-05-20 10.00 10.00 9.99 9.99 320
2020-05-21 9.94 9.94 9.94 9.94 100
2020-05-22 10.00 10.00 9.96 9.96 201
2020-05-27 10.00 10.00 10.00 10.00 122
2020-05-28 10.06 10.06 9.97 9.97 1580
2020-05-29 9.93 10.00 9.91 9.94 204101
2020-06-01 10.05 10.05 9.98 9.98 892
2020-06-02 10.00 10.04 9.98 9.98 7300
2020-06-03 0.00 0.00 0.00 9.98 100
2020-06-04 9.98 10.04 9.98 9.98 19277
2020-06-05 10.01 10.01 10.01 10.01 100000
2020-06-08 9.99 10.05 9.99 10.03 26700
2020-06-09 9.98 10.01 9.98 10.01 428
2020-06-10 10.04 10.11 10.00 10.03 11775
2020-06-11 9.98 10.03 9.98 10.02 1132
2020-06-12 10.04 10.04 10.03 10.03 745
2020-06-15 9.98 9.98 9.98 9.98 249
2020-06-16 10.07 10.07 10.01 10.04 277900
2020-06-17 10.01 10.12 10.01 10.10 201036
2020-06-18 10.03 10.12 10.03 10.12 217741
2020-06-19 10.12 10.17 10.10 10.17 107812
2020-06-22 10.11 10.17 10.08 10.15 128909
2020-06-23 10.15 10.20 10.15 10.15 117081
2020-06-24 10.14 10.18 10.14 10.17 51319
2020-06-25 10.17 10.18 10.11 10.15 17252
2020-06-26 10.12 10.20 10.08 10.10 40196
2020-06-29 10.17 10.47 10.17 10.42 445493
2020-06-30 10.43 10.50 10.41 10.45 359882
2020-07-01 10.45 10.48 10.35 10.36 919453
2020-07-02 10.35 10.45 10.24 10.39 390714
2020-07-06 10.41 10.41 10.30 10.35 158707
2020-07-07 10.28 10.34 10.23 10.24 265541
2020-07-08 10.22 10.29 10.17 10.25 26851
2020-07-09 10.26 10.45 10.23 10.43 151399
2020-07-10 10.50 10.55 10.38 10.50 327470
2020-07-13 10.68 10.73 10.48 10.48 215736
2020-07-14 10.50 10.54 10.44 10.54 304146
2020-07-15 10.50 10.62 10.50 10.58 110953
2020-07-16 10.64 10.64 10.55 10.59 41163
2020-07-17 10.63 10.72 10.56 10.60 90846
2020-07-20 10.60 10.67 10.59 10.60 37741
2020-07-21 10.59 10.60 10.55 10.58 39966
2020-07-22 10.53 10.62 10.46 10.47 74146
2020-07-23 10.56 10.56 10.49 10.50 31726
2020-07-24 10.45 10.45 10.40 10.43 12247
2020-07-27 10.41 10.55 10.40 10.55 13756
2020-07-28 10.48 10.54 10.46 10.46 12650
2020-07-29 10.52 10.52 10.43 10.45 112724
2020-07-30 10.42 10.46 10.35 10.38 168132
2020-07-31 10.43 10.43 10.25 10.30 225594
2020-08-03 10.30 10.35 10.26 10.30 86311
2020-08-04 10.33 10.33 10.25 10.27 98199
2020-08-05 10.27 10.38 10.23 10.25 25915
2020-08-06 10.25 10.27 10.25 10.25 8495
2020-08-07 10.26 10.28 10.23 10.23 677265
2020-08-10 10.28 10.28 10.22 10.24 67417
2020-08-11 10.25 10.27 10.23 10.23 70372
2020-08-12 10.22 10.25 10.22 10.22 37249
2020-08-13 10.23 10.23 10.21 10.21 106492
2020-08-14 10.22 10.26 10.18 10.20 160631
2020-08-17 10.20 10.25 10.15 10.24 547016
2020-08-18 10.26 10.26 10.14 10.16 191872
2020-08-19 10.15 10.15 10.12 10.12 28153
2020-08-20 10.15 10.15 10.10 10.12 371537
2020-08-21 10.10 10.12 10.08 10.11 7197
2020-08-24 10.11 10.15 10.08 10.12 19434
2020-08-25 10.15 10.16 10.12 10.14 17969
2020-08-26 10.95 11.69 10.89 11.23 19806955
2020-08-27 11.26 11.29 10.70 11.10 4509802
2020-08-28 11.26 11.35 11.00 11.05 2373087
2020-08-31 11.21 11.54 11.12 11.20 2281787
2020-09-01 11.40 11.45 11.25 11.44 1613638
2020-09-02 11.54 12.60 11.50 12.25 5259015
2020-09-03 12.02 12.29 11.56 11.71 2067903
2020-09-04 11.84 11.99 11.21 11.68 1438354
2020-09-08 11.60 11.75 11.29 11.39 1149452
2020-09-09 11.59 11.65 11.31 11.36 784961
2020-09-10 11.50 11.85 11.46 11.53 1512892
2020-09-11 11.70 12.54 11.60 12.50 2890866
2020-09-14 12.98 12.99 11.94 12.04 3069193
2020-09-15 12.42 12.57 12.12 12.40 1477117
2020-09-16 12.50 12.50 12.13 12.15 882227
2020-09-17 12.18 12.80 12.13 12.35 1455779
2020-09-18 12.49 12.50 11.61 12.18 1076632
2020-09-21 12.19 12.19 11.32 11.50 2554286
2020-09-22 11.64 11.85 11.30 11.32 1368491
2020-09-23 11.39 11.69 10.86 11.03 2243635
2020-09-24 10.76 11.23 10.60 10.85 1893873
2020-09-25 10.95 11.18 10.85 11.13 2059279
2020-09-28 11.24 11.28 10.97 11.13 1349522
2020-09-29 11.09 11.20 10.90 10.97 738076
2020-09-30 11.00 11.18 10.80 10.80 867607
2020-10-01 11.02 11.07 10.76 10.89 711783
2020-10-02 10.65 11.00 10.65 10.94 628743
2020-10-05 10.80 10.95 10.33 10.85 1758091
2020-10-06 10.69 10.79 10.45 10.50 852086
2020-10-07 10.59 10.85 10.46 10.75 1339899
2020-10-08 10.59 10.84 10.50 10.72 608586
2020-10-09 10.64 10.88 10.61 10.81 579439
2020-10-12 10.89 11.00 10.82 10.98 748946
2020-10-13 10.94 10.98 10.70 10.75 364817
2020-10-14 10.90 10.90 10.60 10.68 394756
2020-10-15 10.65 10.70 10.51 10.70 302898
2020-10-16 10.51 10.75 10.51 10.67 385930
2020-10-19 10.71 10.91 10.62 10.90 476606
2020-10-20 11.20 11.35 11.00 11.12 2232532
2020-10-21 11.20 11.48 10.81 10.85 2097595
2020-10-22 11.00 11.05 10.80 10.95 909200
2020-10-23 11.03 11.03 10.62 10.65 718486
2020-10-26 10.79 10.83 10.35 10.50 978035
2020-10-27 10.55 10.60 10.25 10.40 511537
2020-10-28 10.26 10.37 10.16 10.18 1052889
2020-10-29 10.22 10.36 10.18 10.26 392027
2020-10-30 10.25 10.30 10.17 10.20 576944
2020-11-02 10.35 10.37 10.20 10.25 240345
2020-11-03 10.39 10.39 10.26 10.33 215070
2020-11-04 10.45 10.51 10.28 10.30 249169
2020-11-05 10.44 10.62 10.36 10.49 439752
2020-11-06 10.57 10.66 10.37 10.49 336905
2020-11-09 10.71 10.71 10.35 10.43 409565
2020-11-10 10.45 10.54 10.24 10.42 340777
2020-11-11 10.39 10.43 10.28 10.29 473623
2020-11-12 10.39 10.44 10.24 10.29 559452
2020-11-13 10.38 10.57 10.37 10.40 491126
2020-11-16 10.55 10.56 10.44 10.47 667174
2020-11-17 10.55 10.58 10.46 10.46 624461
2020-11-18 10.55 10.57 10.35 10.37 859077
2020-11-19 10.41 10.46 10.26 10.37 833221
2020-11-20 10.59 11.29 10.52 11.13 3211298
2020-11-23 11.27 11.89 11.02 11.64 3472622
2020-11-24 11.80 12.14 11.05 11.55 3068104
2020-11-25 11.50 12.00 11.26 11.87 1660396
2020-11-27 12.04 12.40 11.94 12.19 2275731
2020-11-30 13.00 13.94 11.80 12.88 4302574
2020-12-01 13.48 13.52 12.25 12.80 3352822
2020-12-02 12.33 13.57 12.15 13.36 2412779
2020-12-03 14.03 15.18 13.63 14.47 5110094
2020-12-04 15.25 17.56 15.15 17.37 6917868
2020-12-07 19.16 20.96 18.50 20.75 7183830
2020-12-08 20.87 24.00 18.17 23.55 8854791
2020-12-09 22.79 25.42 21.36 24.77 8841426
2020-12-10 75.01 75.30 73.96 74.32 6424517
2020-12-11 73.91 75.04 73.91 74.91 3893085
2020-12-14 75.38 75.52 74.38 74.47 4153984
2020-12-15 75.09 75.69 74.52 75.48 3917343
2020-12-16 76.27 76.77 75.15 75.17 4752440
2020-12-17 76.14 76.69 75.73 75.93 4450442
2020-12-18 75.63 76.16 75.07 75.37 15174962
2020-12-21 74.57 74.80 73.82 74.52 6991292
2020-12-22 74.51 74.56 73.39 73.50 6252995
2020-12-23 74.00 74.87 73.87 74.04 2757378
2020-12-24 74.04 74.31 73.54 74.23 1064984
2020-12-28 74.50 74.72 73.53 73.70 3165878
2020-12-29 73.96 74.46 73.48 73.88 3718707
2020-12-30 73.64 74.34 73.51 74.06 1929293
2020-12-31 73.99 75.28 73.86 75.20 2392571
2021-01-04 75.06 75.06 73.47 73.89 2975490
2021-01-05 74.10 74.20 72.66 73.00 3466859
2021-01-06 73.53 75.48 72.90 74.56 4112253
2021-01-07 74.59 74.80 72.96 72.96 4126577
2021-01-08 73.29 73.34 72.64 73.20 3476195
2021-01-11 72.99 73.43 72.03 72.67 2950581
2021-01-12 72.90 73.00 70.82 71.53 3801210
2021-01-13 71.75 72.59 71.27 72.24 4364091
2021-01-14 72.29 72.31 71.00 71.02 3461289
2021-01-15 71.00 72.28 70.70 72.08 3407569
2021-01-19 72.20 72.20 70.94 70.96 3670846
2021-01-20 70.70 71.74 70.46 71.58 3552085
2021-01-21 71.36 72.02 70.96 71.80 3185361
2021-01-22 71.35 72.48 71.21 72.29 4152921
2021-01-25 72.06 73.68 71.93 73.56 4057576
2021-01-26 73.92 73.98 73.04 73.64 3393786
2021-01-27 73.25 74.44 72.78 73.08 4657216
2021-01-28 73.14 74.30 72.65 72.67 3123958
2021-01-29 72.39 73.58 71.80 72.89 4330707
2021-02-01 73.15 73.59 72.45 72.68 3480084
2021-02-02 72.67 73.70 72.13 72.77 3922329
2021-02-03 72.50 72.97 72.34 72.57 3054814
2021-02-04 72.55 72.96 72.13 72.69 2171716
2021-02-05 72.94 74.12 72.57 73.74 3011528
2021-02-08 73.64 73.86 73.22 73.83 3008312
2021-02-09 73.99 74.16 73.02 73.11 2308211
2021-02-10 73.57 73.62 72.63 73.09 3749240
2021-02-11 73.01 73.50 72.79 73.06 2751124
2021-02-12 72.72 73.98 71.62 71.87 4866135
2021-02-16 71.79 71.92 70.85 71.13 4528679
2021-02-17 71.04 72.45 70.93 72.39 3737346
2021-02-18 72.16 73.46 72.07 72.71 3670844
2021-02-19 72.76 72.78 71.07 71.15 3310021
2021-02-22 71.14 71.37 70.40 71.17 4908101
2021-02-23 71.83 72.79 71.32 72.04 4621319
2021-02-24 71.87 72.04 70.93 71.17 3799763
2021-02-25 71.17 71.73 70.55 70.63 3678470
2021-02-26 70.69 71.07 68.19 68.32 7575562
2021-03-01 69.41 70.57 69.20 69.93 3972031
2021-03-02 70.00 70.26 69.02 69.80 3995086
2021-03-03 69.40 70.09 68.78 68.95 5016295
2021-03-04 68.95 69.82 67.85 68.00 5721505
2021-03-05 68.55 70.10 67.89 69.86 8083303
2021-03-08 70.00 73.00 69.71 72.00 11148306
2021-03-09 72.20 73.38 71.91 72.94 6026952
2021-03-10 72.95 73.91 72.71 73.21 4858891
2021-03-11 72.90 73.59 72.33 72.43 3147407
2021-03-12 72.91 73.88 72.66 73.54 3476865
2021-03-15 73.51 74.64 73.51 74.54 3213841
2021-03-16 74.08 74.77 73.84 74.29 4107677
2021-03-17 74.40 74.40 73.10 73.17 3756231
2021-03-18 73.35 73.88 72.78 73.50 3115899
2021-03-19 73.47 74.14 72.76 73.35 9090693
2021-03-22 73.40 73.93 72.94 73.50 3366331
2021-03-23 73.61 74.54 73.35 74.18 3245826
2021-03-24 73.64 74.72 73.54 74.16 2379698
2021-03-25 74.53 76.17 74.29 75.22 4310150
2021-03-26 75.22 75.88 74.59 75.78 3613245
2021-03-29 75.54 77.29 75.52 76.70 4223737
2021-03-30 76.18 76.27 75.11 75.53 2661964
2021-03-31 75.22 76.12 75.13 75.96 3447801
2021-04-01 75.84 75.84 74.88 75.72 2630889
2021-04-05 75.71 76.78 75.61 76.41 2915200
2021-04-06 76.05 76.48 75.63 76.38 2448538
2021-04-07 76.41 76.77 75.85 76.22 3060266
2021-04-08 76.63 77.04 76.12 76.21 2624513
2021-04-09 76.45 76.75 76.04 76.30 2075056
2021-04-12 76.45 77.05 76.13 76.26 2396486
2021-04-13 76.00 77.74 75.82 77.47 3527008
2021-04-14 77.17 77.62 76.84 77.42 2946786
2021-04-15 77.41 78.44 77.29 78.31 3683080
2021-04-16 78.68 79.20 78.51 78.89 3645390
2021-04-19 79.02 79.23 78.29 78.74 2956806
2021-04-20 78.93 80.54 78.68 80.11 3981375
2021-04-21 80.75 80.85 80.01 80.20 4597047
2021-04-22 79.98 80.58 79.30 79.42 3076930
2021-04-23 79.40 79.64 78.92 79.38 3283738
2021-04-26 79.53 79.54 78.50 78.68 2671009
2021-04-27 78.50 78.67 78.08 78.29 2290321
2021-04-28 78.48 78.59 77.63 77.64 3464191
2021-04-29 77.79 79.05 77.72 79.02 2992462
2021-04-30 79.33 79.94 78.80 79.90 3237979
2021-05-03 79.90 81.08 79.78 80.37 3100505
2021-05-04 80.31 80.56 79.00 79.41 3691752
2021-05-05 79.25 78.15 77.45 77.95 2880449
2021-05-06 78.22 78.64 77.59 78.48 3356895
2021-05-07 78.49 79.22 78.04 78.45 2670934
2021-05-10 78.71 79.96 78.31 79.46 4243597
2021-05-11 79.84 80.16 78.30 78.63 4544013
2021-05-12 78.61 78.64 77.09 77.14 3249107
2021-05-13 77.15 79.00 76.82 78.38 2797119
2021-05-14 78.65 79.14 78.05 78.07 3334283
2021-05-17 78.18 78.84 77.61 77.67 3120485
2021-05-18 77.31 77.63 76.81 77.16 3807218
2021-05-19 77.02 77.21 76.25 76.98 3388164
2021-05-20 77.07 77.97 76.79 77.24 3390661
2021-05-21 77.50 78.27 77.35 78.23 5472319
2021-05-24 78.47 78.58 77.07 77.09 3695103
2021-05-25 76.98 77.10 75.47 76.01 5383347
2021-05-26 75.95 76.24 75.45 75.95 3428749
2021-05-27 75.94 76.15 75.36 75.49 5900167
2021-05-28 75.94 76.33 75.79 76.14 4708026
2021-06-01 76.26 76.39 75.09 75.55 3410777
2021-06-02 75.83 76.84 75.52 75.76 3554773
2021-06-03 75.55 77.03 75.31 76.71 3859531
2021-06-04 76.89 77.24 76.33 76.52 3357111
2021-06-07 76.50 76.56 76.09 76.41 3111870
2021-06-08 76.59 76.66 75.28 75.81 3616911
2021-06-09 76.10 76.62 75.82 76.50 2882332
2021-06-10 76.71 77.57 76.44 77.45 2936218
2021-06-11 77.26 77.37 76.74 77.32 2205638
2021-06-14 77.41 78.30 77.25 78.27 3320613
2021-06-15 78.30 78.49 77.94 78.12 3630897
2021-06-16 78.40 78.50 76.45 76.50 3916433
2021-06-17 76.27 77.25 76.04 76.78 4510359
2021-06-18 76.25 76.42 74.74 74.82 7225591
2021-06-21 75.01 76.13 74.59 75.90 3640106
2021-06-22 75.73 76.35 75.56 75.65 2734268
2021-06-23 75.43 75.46 74.28 74.55 2482249
2021-06-24 74.54 74.93 74.11 74.61 2854434
2021-06-25 74.35 75.12 74.23 75.11 2468775
2021-06-28 75.29 75.68 75.00 75.24 2047975
2021-06-29 74.80 75.24 73.31 73.51 3312509
2021-06-30 73.57 73.84 73.28 73.57 2818417
2021-07-01 73.69 74.42 73.11 74.11 2500972
2021-07-02 74.29 74.49 73.65 74.21 1831390
2021-07-06 74.46 75.41 74.05 75.39 3562092
2021-07-07 75.04 75.94 74.89 75.64 2280950
2021-07-08 75.46 76.25 75.30 75.95 2527677
2021-07-09 76.05 76.07 74.99 75.55 2163319
2021-07-12 75.25 75.64 74.86 75.55 2327576
2021-07-13 75.27 75.48 74.30 74.50 2065983
2021-07-14 74.42 75.54 74.12 75.24 2662052
2021-07-15 75.11 76.17 75.02 76.14 3210663
2021-07-16 76.36 77.52 76.00 77.16 3402192
2021-07-19 77.00 78.13 75.13 75.86 5314888
2021-07-20 76.00 76.79 75.49 75.67 3701240
2021-07-21 75.76 75.81 74.69 74.72 3022343
2021-07-22 74.97 75.15 74.23 74.39 3317309
2021-07-23 74.60 75.38 74.29 75.32 3353911
2021-07-26 75.31 75.38 74.64 75.09 3190124
2021-07-27 75.33 77.28 74.74 76.83 3188489
2021-07-28 76.79 76.88 75.27 75.74 2358706
2021-07-29 75.70 75.99 75.05 75.51 2053548
2021-07-30 75.50 76.19 74.68 74.87 3338964
2021-08-02 75.00 75.73 74.83 75.35 2779736
2021-08-03 75.53 76.37 75.13 75.50 2697302
2021-08-04 75.00 75.52 74.44 75.47 2835319
2021-08-05 75.65 76.14 75.13 76.08 2519809
2021-08-06 76.00 76.38 75.61 76.00 2974720
2021-08-09 75.99 76.20 75.33 76.00 3031419
2021-08-10 76.05 76.88 75.71 76.44 3931875
2021-08-11 76.24 77.11 76.14 76.93 3919170
2021-08-12 76.82 77.51 76.76 77.36 2914749
2021-08-13 77.47 77.95 77.10 77.71 2552894
2021-08-16 77.93 78.84 77.70 78.46 3083466
2021-08-17 78.46 78.81 77.84 78.62 2245094
2021-08-18 78.62 78.73 77.56 77.98 2903975
2021-08-19 78.25 79.31 77.88 79.06 4125973
2021-08-20 79.24 80.10 78.69 80.05 3742896
2021-08-23 79.89 79.92 78.90 78.98 4145325
2021-08-24 78.99 79.05 78.36 78.54 2860838
2021-08-25 78.35 78.71 78.01 78.56 2622155
2021-08-26 78.36 78.59 77.80 78.45 2170313
2021-08-27 78.56 78.72 78.02 78.19 3143662
2021-08-30 78.19 78.61 77.89 78.30 2147091
2021-08-31 77.88 78.48 77.44 77.84 4361615
2021-09-01 77.91 79.10 77.82 78.35 3128769
2021-09-02 78.48 79.01 78.48 78.89 2073309
2021-09-03 78.90 79.65 78.17 78.38 2134348
2021-09-07 78.10 78.13 76.46 76.52 3647540
2021-09-08 76.40 78.12 76.12 77.84 3233251
2021-09-09 77.58 78.91 77.39 78.46 4458456
2021-09-10 78.41 78.41 77.03 77.30 3323100
2021-09-13 77.81 77.81 76.35 76.54 3133273
2021-09-14 76.71 77.02 75.90 76.15 3191810
2021-09-15 75.96 76.45 75.51 75.55 3028666
2021-09-16 75.50 75.89 74.60 74.93 3522207
2021-09-17 74.75 75.22 74.09 74.12 7593314
2021-09-20 74.11 75.43 73.81 74.60 4545906
2021-09-21 74.61 75.34 74.17 74.51 3216937
2021-09-22 74.55 75.10 74.01 74.84 3363243
2021-09-23 75.00 75.37 74.11 74.26 4030691
2021-09-24 74.40 75.01 74.17 74.58 3087453
2021-09-27 74.73 75.41 73.71 73.81 2902025
2021-09-28 73.71 73.87 72.82 73.14 3233535
2021-09-29 73.20 74.82 73.05 74.35 2614800
2021-09-30 74.59 74.65 72.94 73.02 4304982
2021-10-01 73.57 73.58 72.17 72.29 3803259
2021-10-04 72.66 73.56 72.21 73.35 4042390
2021-10-05 73.28 74.21 72.75 72.78 4861270
2021-10-06 72.73 74.19 72.32 74.17 3602925
2021-10-07 74.11 75.05 73.80 73.85 3015517
2021-10-08 73.66 74.01 72.65 72.70 2960001
2021-10-11 72.52 72.77 71.85 72.12 2781977
2021-10-12 72.09 72.87 72.01 72.52 2200142
2021-10-13 72.52 73.43 72.18 73.37 3123182
2021-10-14 73.50 74.35 73.21 73.65 3113080
2021-10-15 73.83 73.85 72.90 73.10 2719227
2021-10-18 72.44 72.65 71.69 71.96 2981561
2021-10-19 73.56 75.44 73.23 75.22 5127796
2021-10-20 75.46 76.87 75.38 76.59 3394594
2021-10-21 76.77 77.81 76.66 77.29 3777541
2021-10-22 77.54 77.75 77.00 77.29 2150557
2021-10-25 77.00 77.26 76.45 76.50 2253290
2021-10-26 76.46 77.32 76.24 76.59 2477636
2021-10-27 76.77 77.03 75.96 75.99 2406931
2021-10-28 76.04 76.54 75.88 76.34 2453108
2021-10-29 76.23 76.74 75.67 75.93 3050475
2021-11-01 75.93 75.93 75.22 75.41 2390084
2021-11-02 75.61 77.00 74.81 75.49 2722775
2021-11-03 75.33 75.92 74.78 75.48 2326325
2021-11-04 75.37 75.83 74.58 75.44 3459425
2021-11-05 75.89 76.67 75.50 76.53 2588467
2021-11-08 76.39 76.43 73.38 74.58 4094103
2021-11-09 74.39 75.27 74.14 74.58 3425539
2021-11-10 74.93 75.72 74.85 75.68 2825404
2021-11-11 75.45 75.64 74.79 75.07 2780257
2021-11-12 75.24 75.38 74.71 74.74 3213743
2021-11-15 74.95 75.90 74.55 75.88 3156267
2021-11-16 75.95 76.32 75.30 75.41 3824979
2021-11-17 75.12 75.51 74.54 75.35 3046327
2021-11-18 75.39 75.69 74.91 75.19 3325605
2021-11-19 75.41 75.41 74.14 74.19 5532062
2021-11-22 73.98 74.42 73.45 74.04 4119588
2021-11-23 74.19 75.30 73.86 74.82 2482063
2021-11-24 74.86 75.07 74.30 74.90 2374783
2021-11-26 74.59 74.93 73.55 73.67 2021134
2021-11-29 74.27 74.71 73.55 74.42 4182711
2021-11-30 74.00 74.00 71.15 71.20 6593644
2021-12-01 71.57 72.83 70.82 70.22 4016201
2021-12-02 70.37 72.50 70.37 71.84 4081052
2021-12-03 72.18 73.10 71.26 73.04 3673184
2021-12-06 73.39 75.15 73.20 74.29 4774969
2021-12-07 74.40 75.57 74.18 75.46 5676533
2021-12-08 75.46 75.94 74.81 75.13 3491060
2021-12-09 75.28 76.74 74.85 76.19 5358537
2021-12-10 76.32 76.63 75.74 75.96 3111832
2021-12-13 75.86 77.22 75.54 76.75 2629459
2021-12-14 76.74 77.08 76.16 76.60 3261902
2021-12-15 76.92 78.27 76.54 78.20 3235542
2021-12-16 78.00 79.29 77.97 78.57 3252582
2021-12-17 78.51 79.16 76.53 76.63 6600582
2021-12-20 75.99 78.04 75.85 77.96 4520317
2021-12-21 78.29 78.58 76.80 77.14 2395285
2021-12-22 76.82 77.44 76.50 77.15 1717281
2021-12-23 77.25 77.76 77.01 77.34 1851108
2021-12-27 77.46 77.59 77.02 77.43 1430706
2021-12-28 77.43 78.02 77.43 77.91 1236227
2021-12-29 78.00 78.54 77.85 78.42 1517860
2021-12-30 78.57 78.68 77.98 78.47 1752294
2021-12-31 78.35 78.82 77.98 78.56 1975477
2022-01-03 78.66 78.66 77.35 78.35 2348688
2022-01-04 78.38 79.05 78.04 78.10 2872862
2022-01-05 78.99 80.17 78.42 79.21 3971587
2022-01-06 79.17 80.46 78.93 79.06 3460798
2022-01-07 78.76 80.59 78.30 80.21 2762570
2022-01-10 80.55 80.72 79.50 79.83 3073312
2022-01-11 80.00 80.18 78.55 79.13 2921232
2022-01-12 78.86 79.66 78.54 79.32 2343950
2022-01-13 78.54 79.77 78.43 79.75 3052868
2022-01-14 79.75 79.91 78.83 79.17 2580630
2022-01-18 78.69 78.80 77.65 78.46 2722727
2022-01-19 78.36 79.69 78.16 79.03 3681717
2022-01-20 78.92 80.35 78.91 79.09 2982155
2022-01-21 79.84 80.44 78.98 79.31 3831299
2022-01-24 79.10 79.60 76.84 78.48 4993088
2022-01-25 77.51 78.59 77.21 77.98 3195105
2022-01-26 77.75 78.72 76.88 77.46 3538054
2022-01-27 78.23 79.27 77.73 78.21 3137625
2022-01-28 78.08 79.50 77.40 79.46 2686001
2022-01-31 78.65 81.06 77.90 80.66 5568150
2022-02-01 80.47 80.87 79.38 80.03 3626253
2022-02-02 79.97 81.48 79.53 81.32 3496182
2022-02-03 81.25 81.67 80.69 81.01 2371099
2022-02-04 80.32 80.95 79.41 80.18 2404727
2022-02-07 80.12 80.60 79.52 80.17 2227704
2022-02-08 80.61 80.82 80.14 80.33 1972023
2022-02-09 80.78 80.94 79.95 80.32 2219344
2022-02-10 79.41 79.80 78.00 78.25 3727746
2022-02-11 78.59 79.52 78.20 79.08 3108857
2022-02-14 79.38 79.45 77.84 78.75 3595157
2022-02-15 79.24 79.58 77.81 78.17 2428752
2022-02-16 78.13 78.99 77.73 78.67 2518913
2022-02-17 78.69 79.39 77.83 79.14 2843294
2022-02-18 78.81 79.78 78.44 79.15 3557550
2022-02-22 79.64 80.25 78.67 79.37 3478410
2022-02-23 79.46 79.79 77.54 77.64 2623594
2022-02-24 77.52 77.83 75.79 77.16 4151275
2022-02-25 78.21 79.84 77.98 79.69 4573528
2022-02-28 79.13 79.86 78.74 79.53 4773263
2022-03-01 79.24 80.31 78.41 79.29 2856961
2022-03-02 79.40 80.64 79.30 79.49 2605631
2022-03-03 79.63 81.21 79.63 80.72 3608084
2022-03-04 80.41 82.74 80.01 82.70 3630734
2022-03-07 82.75 83.68 81.98 83.35 4188126
2022-03-08 83.50 84.13 81.55 81.56 2993163
2022-03-09 82.23 82.34 80.78 81.00 2768713
2022-03-10 80.86 82.34 80.31 82.21 2518899
2022-03-11 82.05 82.87 81.80 82.26 2462432
2022-03-14 82.66 83.23 80.72 81.32 3121156
2022-03-15 82.00 82.11 80.53 81.02 5470417
2022-03-16 80.92 81.25 78.58 80.76 4869004
2022-03-17 81.05 83.28 80.84 82.69 5911757
2022-03-18 82.68 83.20 80.99 81.27 7643245
2022-03-21 81.59 82.63 81.41 81.83 2681420
2022-03-22 82.14 82.50 81.03 81.66 2197112
2022-03-23 81.76 82.31 80.92 81.63 2449565
2022-03-24 81.71 82.77 81.42 82.30 2215106
2022-03-25 83.00 84.09 82.34 83.97 2730926
2022-03-28 83.98 84.36 83.28 84.24 1633909
2022-03-29 84.30 84.90 83.62 84.89 2673070
2022-03-30 84.99 85.43 84.51 85.43 1942026
2022-03-31 85.19 85.69 84.70 84.97 3618627
2022-04-01 84.90 86.40 83.93 86.33 2736512
2022-04-04 85.78 85.84 84.48 85.35 1818960
2022-04-05 85.47 86.94 85.13 86.09 3303106
2022-04-06 86.46 88.06 85.64 87.84 4223557
2022-04-07 87.76 87.84 86.82 87.66 2472530
2022-04-08 88.13 88.49 87.32 88.38 2368751
2022-04-11 88.28 88.78 87.27 87.52 2921443
2022-04-12 87.05 88.14 86.61 87.39 2843030
2022-04-13 87.63 87.87 86.55 87.19 2562931
2022-04-14 87.74 88.13 87.34 87.40 3310091
2022-04-18 88.01 88.05 86.28 86.83 2758471
2022-04-19 87.22 87.37 86.30 86.97 2644879
2022-04-20 87.62 87.94 86.76 86.99 2893449
2022-04-21 86.96 87.65 86.45 86.55 3583653
2022-04-22 86.55 86.61 84.80 84.89 2641069
2022-04-25 85.22 85.42 83.10 84.56 3843066
2022-04-26 84.20 85.10 83.53 83.57 2854806
2022-04-27 83.56 84.36 82.76 83.38 2763140
2022-04-28 83.64 84.24 83.08 83.87 2944540
2022-04-29 83.68 83.68 81.57 81.64 4137175
2022-05-02 81.98 82.57 80.24 81.05 3109056
2022-05-03 81.55 82.50 80.73 81.23 3124073
2022-05-04 81.15 82.75 80.81 82.51 3719137
2022-05-05 82.26 83.68 81.57 83.04 4926406
2022-05-06 82.48 84.24 82.00 84.02 4843929
2022-05-09 83.55 84.69 82.35 83.77 4319628
2022-05-10 83.93 85.06 81.06 81.96 5273154
2022-05-11 81.83 84.27 81.51 83.02 4543447
2022-05-12 83.00 83.72 81.68 82.90 4057468
2022-05-13 83.45 83.74 82.10 83.61 2626646
2022-05-16 83.60 84.13 82.97 83.69 2810365
2022-05-17 83.76 84.28 82.18 84.25 3492235
2022-05-18 84.25 84.38 82.40 82.66 3928027
2022-05-19 82.29 82.43 80.85 82.21 4932293
2022-05-20 82.20 82.70 81.23 82.54 3471182
2022-05-23 83.50 83.79 82.23 83.07 2821607
2022-05-24 83.23 85.04 82.44 84.92 4772349
2022-05-25 84.92 85.11 83.94 84.66 4603619
2022-05-26 85.04 85.12 84.41 84.58 3501982
2022-05-27 84.33 85.19 83.60 85.16 4117038
2022-05-31 84.83 85.07 83.60 84.22 7050703
2022-06-01 84.50 84.61 83.28 83.04 3969784
2022-06-02 83.51 83.70 81.52 83.48 2696633
2022-06-03 83.32 83.65 82.67 82.71 2108883
2022-06-06 82.99 83.44 82.62 82.73 3090024
2022-06-07 82.39 83.17 81.93 83.10 2860408
2022-06-08 82.56 82.56 81.08 81.19 2240326
2022-06-09 81.02 81.99 79.31 79.34 3075699
2022-06-10 78.66 79.97 78.29 79.31 2974110
2022-06-13 78.32 78.70 75.96 76.32 3461946
2022-06-14 76.90 76.90 73.25 74.60 4899428
2022-06-15 75.14 76.00 73.84 74.88 3870930
2022-06-16 73.90 74.87 73.38 74.38 5482486
2022-06-17 74.33 74.58 72.64 73.41 7815924
2022-06-21 73.71 74.83 73.34 74.58 3381361
2022-06-22 74.50 75.95 74.50 75.42 3872442
2022-06-23 75.75 77.24 75.74 77.15 3097841
2022-06-24 77.39 78.35 77.16 78.14 3332537
2022-06-27 77.73 78.88 77.45 78.62 2358088
2022-06-28 78.85 79.38 78.40 78.53 3420384
2022-06-29 78.78 79.22 78.60 79.02 3078766
2022-06-30 78.58 80.60 78.38 79.81 3498051
2022-07-01 80.04 81.29 79.44 81.24 3847369
2022-07-05 81.13 81.38 78.03 79.43 4957652
2022-07-06 79.78 81.00 79.23 80.03 3357431
2022-07-07 80.15 80.61 79.73 79.82 2623918
2022-07-08 79.76 79.92 79.10 79.38 3174884
2022-07-11 79.19 80.16 78.90 79.78 1636190
2022-07-12 79.33 80.26 78.56 79.25 2562528
2022-07-13 78.69 79.64 78.41 78.66 2708951
2022-07-14 77.33 78.90 77.17 78.77 2111814
2022-07-15 79.43 79.48 78.03 79.20 2851382
2022-07-18 78.82 79.14 77.97 78.01 3132262
2022-07-19 78.35 78.70 77.72 77.78 2884260
2022-07-20 77.82 77.84 75.73 75.77 4937738
2022-07-21 75.74 76.15 75.27 75.96 3262029
2022-07-22 76.37 77.40 76.20 77.35 2065591
2022-07-25 77.20 78.61 77.05 78.60 2697058
2022-07-26 78.38 79.33 78.00 79.25 1799096
2022-07-27 78.86 79.34 78.52 79.20 2164401
2022-07-28 79.90 81.46 79.49 81.32 2849077
2022-07-29 81.12 82.28 80.88 81.98 3470006
2022-08-01 81.87 82.63 81.11 82.54 3156484
2022-08-02 82.79 83.41 82.11 82.16 2651714
2022-08-03 82.04 83.43 81.01 83.20 2664467
2022-08-04 83.40 83.85 82.79 82.89 2977049
2022-08-05 82.76 83.07 81.52 82.57 2529754
2022-08-08 82.99 83.47 81.26 81.39 3383552
2022-08-09 81.75 82.86 81.70 82.38 2407224
2022-08-10 82.75 82.78 81.27 82.14 2758962
2022-08-11 82.00 82.59 81.44 81.76 2695847
2022-08-12 82.18 82.86 82.14 82.83 1845286
2022-08-15 83.00 84.83 82.67 84.65 4460057
2022-08-16 84.72 85.79 84.47 85.45 3642359
2022-08-17 85.30 86.11 85.00 85.62 2124247
2022-08-18 85.77 86.07 85.22 85.65 1678408
2022-08-19 85.88 86.28 85.28 85.62 1905063
2022-08-22 85.35 85.63 84.22 84.57 2088662
2022-08-23 84.66 84.66 83.42 83.93 2002207
2022-08-24 84.03 84.53 83.68 84.31 2858957
2022-08-25 84.41 84.45 83.69 84.30 2571442
2022-08-26 84.38 84.55 83.08 83.08 2788166
2022-08-29 82.74 84.16 82.24 83.61 1865585
2022-08-30 83.37 83.56 82.09 82.34 2783690
2022-08-31 82.36 83.02 81.77 81.13 3381829
2022-09-01 81.11 82.52 80.99 82.36 2038446
2022-09-02 82.44 83.22 81.61 81.83 2682817
2022-09-06 82.23 82.66 81.29 81.50 4410165
2022-09-07 82.00 83.56 81.90 83.39 3443911
2022-09-08 83.28 83.70 82.62 82.77 2871465
2022-09-09 83.00 83.88 82.55 83.16 2595971
2022-09-12 83.48 84.45 83.36 84.20 3700514
2022-09-13 83.48 83.98 81.93 82.24 3051787
2022-09-14 82.25 83.25 82.13 82.44 5389318
2022-09-15 82.49 82.49 80.78 80.92 4921028
2022-09-16 80.86 81.61 80.64 80.82 14132065
2022-09-19 80.55 81.28 80.08 81.18 2518533
2022-09-20 80.66 80.73 79.44 80.03 2819449
2022-09-21 80.40 81.31 78.90 78.93 3615628
2022-09-22 78.63 78.71 78.01 78.44 2964832
2022-09-23 77.70 77.84 76.75 77.75 3493545
2022-09-26 77.27 77.52 75.17 75.84 3212635
2022-09-27 76.21 76.23 73.97 74.03 3817711
2022-09-28 74.85 75.26 73.90 74.86 2956569
2022-09-29 74.57 74.66 70.94 71.06 5208308
2022-09-30 71.46 71.59 69.01 69.11 5927569
2022-10-03 70.62 71.92 69.86 71.09 6405310
2022-10-04 71.12 72.01 70.71 71.50 6024416
2022-10-05 70.62 70.64 68.43 69.01 4912551
2022-10-06 68.56 68.56 65.82 65.96 7388433
2022-10-07 65.84 66.17 64.04 64.39 4691735
2022-10-10 64.40 65.37 64.16 64.50 3888260
2022-10-11 64.15 65.60 63.89 64.83 4155947
2022-10-12 64.71 64.83 62.52 62.66 6377973
2022-10-13 61.98 65.41 61.70 65.04 6225698
2022-10-14 65.58 65.93 63.95 64.31 4577834
2022-10-17 65.16 66.11 64.71 65.28 4321961
2022-10-18 66.55 67.06 66.22 66.54 2904799
2022-10-19 65.70 66.24 65.06 65.69 2415906
2022-10-20 65.03 65.61 64.11 64.41 3300024
2022-10-21 64.33 65.88 63.97 65.53 3606985
2022-10-24 66.00 66.68 65.36 66.01 5847266
2022-10-25 66.15 67.23 65.87 66.92 4108730
2022-10-26 67.41 67.74 66.50 67.12 4203855
2022-10-27 67.51 68.06 67.06 67.37 2762094
2022-10-28 67.67 69.54 67.24 69.41 3065474
2022-10-31 70.68 70.80 69.30 69.97 7312879
2022-11-01 70.02 70.33 69.46 69.72 3780510
2022-11-02 69.48 70.76 69.03 69.04 3134069
2022-11-03 68.43 69.79 68.26 69.23 3770484
2022-11-04 67.33 68.42 66.34 67.13 7620965
2022-11-07 65.06 65.24 59.67 62.94 20566162
2022-11-08 63.29 63.42 62.27 62.62 8069935
2022-11-09 60.82 61.50 59.90 60.42 11129992
2022-11-10 61.69 62.72 60.68 62.37 8582910
2022-11-11 62.30 62.30 60.97 61.66 5615134
2022-11-14 61.77 61.92 57.95 57.96 15944413
2022-11-15 58.74 59.59 58.32 58.88 5575881
2022-11-16 58.80 59.75 58.80 59.61 4159038
2022-11-17 58.70 59.28 58.17 58.37 3662392
2022-11-18 58.80 59.23 58.49 59.16 7368348
2022-11-21 59.05 59.98 59.03 59.54 5112193
2022-11-22 59.79 60.50 59.65 60.25 3578750
2022-11-23 60.07 61.14 60.03 61.03 3608921
2022-11-25 61.39 61.97 61.25 61.53 1702092
2022-11-28 61.10 61.69 60.44 60.62 6469001
2022-11-29 60.26 60.26 59.44 59.77 3895453
2022-11-30 59.59 61.26 59.15 60.44 9257327
2022-12-01 60.82 61.19 59.93 60.37 6435260
2022-12-02 59.92 60.74 59.76 60.47 4440836
2022-12-05 60.00 60.16 58.85 59.27 5548332
2022-12-06 59.25 59.57 57.40 58.25 9698924
2022-12-07 57.71 58.48 57.64 58.00 6346376
2022-12-08 58.05 58.51 57.44 58.29 5615006
2022-12-09 58.18 58.59 57.89 58.28 7960457
2022-12-12 58.45 60.02 57.23 59.98 7001181
2022-12-13 60.71 60.98 59.06 59.98 6679103
2022-12-14 60.18 63.06 58.75 59.27 7844376
2022-12-15 59.12 59.61 58.42 58.84 6976833
2022-12-16 58.70 58.92 57.18 58.62 16155731
2022-12-19 58.69 60.18 58.53 59.25 7089805
2022-12-20 59.08 59.92 58.94 59.58 5518407
2022-12-21 59.86 60.40 59.61 60.05 3962731
2022-12-22 59.90 60.51 59.28 60.49 4147462
2022-12-23 60.33 60.79 60.05 60.79 2855337
2022-12-27 60.79 61.92 60.53 61.78 2955947
2022-12-28 61.97 62.23 61.32 61.46 2869777
2022-12-29 61.78 62.12 61.41 61.64 3121237
2022-12-30 61.74 61.88 60.48 61.32 3553564
2023-01-03 61.32 63.10 61.15 62.97 6226199
2023-01-04 63.00 63.94 62.89 63.21 7016700
2023-01-05 62.72 63.00 61.34 61.46 5700662
2023-01-06 62.09 62.35 61.23 61.87 7520076
2023-01-09 61.54 62.49 61.45 61.59 6622237
2023-01-10 61.44 61.96 61.21 61.83 6264589
2023-01-11 61.93 62.53 61.71 62.38 5578927
2023-01-12 62.58 63.58 62.24 62.91 3715169
2023-01-13 62.57 63.07 62.12 62.92 3581618
2023-01-17 62.82 63.19 62.21 62.52 5112825
2023-01-18 62.55 62.83 61.60 61.81 4663946
2023-01-19 61.83 62.41 61.34 62.01 3747960
2023-01-20 61.96 62.44 61.50 62.42 4146650
2023-01-23 62.28 63.54 62.10 62.97 4109628
2023-01-24 63.11 63.59 62.24 62.48 4898190
2023-01-25 62.21 62.50 61.78 62.32 3118053
2023-01-26 62.18 62.77 62.03 62.58 2717986
2023-01-27 62.41 62.97 62.30 62.45 2375494
2023-01-30 62.29 63.19 62.21 62.69 3799803
2023-01-31 63.06 63.68 62.38 63.64 8194015
2023-02-01 63.15 63.53 62.24 63.10 5232897
2023-02-02 63.31 63.54 61.94 62.00 6472752
2023-02-03 61.77 61.80 59.09 60.25 7882507
2023-02-06 60.17 61.84 60.00 61.74 4223640
2023-02-07 61.32 61.82 60.82 61.60 4446235
2023-02-08 59.83 60.58 58.31 59.57 9473619
2023-02-09 59.80 60.11 57.71 57.73 7762278
2023-02-10 58.07 59.77 57.81 59.54 5022820
2023-02-13 59.16 59.32 58.49 58.64 5977846
2023-02-14 58.35 58.47 57.52 58.06 5495183
2023-02-15 57.83 58.43 57.72 58.25 4260888
2023-02-16 57.85 58.24 56.96 58.10 5425333
2023-02-17 58.15 58.93 57.62 58.70 3907151
2023-02-21 58.43 58.70 57.84 58.10 3668253
2023-02-22 58.09 58.25 57.46 57.71 3605791
2023-02-23 57.67 57.90 57.06 57.29 4171409
2023-02-24 57.03 57.19 56.24 57.00 4915793
2023-02-27 57.00 57.35 56.13 56.33 6682503
2023-02-28 56.05 56.38 55.33 55.62 6158067
2023-03-01 55.34 56.00 54.37 54.07 7611300
2023-03-02 53.97 55.01 53.74 54.99 5276440
2023-03-03 55.12 55.96 54.76 55.94 5971143
2023-03-06 55.86 56.19 55.70 55.97 4681207
2023-03-07 55.92 56.08 54.39 54.66 4626050
2023-03-08 54.58 55.16 54.38 54.96 3424083
2023-03-09 54.94 55.47 54.18 54.27 4231449
2023-03-10 54.40 54.55 53.02 53.21 4088926
2023-03-13 53.02 55.48 52.92 54.20 5463647
2023-03-14 54.78 55.22 53.97 54.71 3980040
2023-03-15 54.71 56.20 54.20 55.91 5175456
2023-03-16 55.84 56.62 55.42 55.88 4467822
2023-03-17 55.82 55.94 54.95 55.40 9392086
2023-03-20 55.24 55.90 55.03 55.62 4195271
2023-03-21 55.52 55.64 53.37 54.09 5097810
2023-03-22 53.88 54.46 53.21 53.21 3737470
2023-03-23 53.03 53.58 52.03 52.22 4159172
2023-03-24 52.31 53.84 52.19 53.83 3059641
2023-03-27 54.17 54.57 53.96 54.13 3958461
2023-03-28 53.96 55.07 53.77 54.72 2750864
2023-03-29 55.00 55.64 55.00 55.58 3121818
2023-03-30 55.91 56.09 55.46 55.69 2824416
2023-03-31 55.72 55.94 55.32 55.91 3466704
2023-04-03 56.00 56.10 55.05 55.57 2973263
2023-04-04 55.76 56.42 55.36 56.31 2980895
2023-04-05 56.65 57.80 56.45 57.41 3979045
2023-04-06 57.81 58.14 57.22 58.06 3198024
2023-04-10 57.51 58.07 57.12 57.96 2741442
2023-04-11 58.00 58.34 57.75 58.08 2299598
2023-04-12 58.20 58.56 57.63 57.89 2112148
2023-04-13 57.68 58.56 57.09 58.36 2897044
2023-04-14 58.12 58.15 57.61 57.93 2640896
2023-04-17 58.19 58.69 57.83 58.68 3825249
2023-04-18 58.64 58.64 57.25 57.36 4119292
2023-04-19 57.36 57.80 57.00 57.43 4554365
2023-04-20 57.48 57.62 56.28 57.21 6056322
2023-04-21 57.68 57.89 56.96 57.71 3223950
2023-04-24 57.80 57.88 56.93 57.52 4724700
2023-04-25 57.71 57.87 57.16 57.31 3014543
2023-04-26 56.90 57.18 56.07 56.12 3119232
2023-04-27 56.07 57.41 56.04 57.35 2832423
2023-04-28 57.37 57.90 56.84 57.14 3129044
2023-05-01 56.96 57.65 56.81 57.12 3699272
2023-05-02 57.10 57.22 55.14 55.53 4039867
2023-05-03 55.95 56.75 55.63 55.76 3482852
2023-05-04 56.08 56.82 55.51 56.57 3673715
2023-05-05 56.43 57.20 55.37 56.49 4139720
2023-05-08 56.53 57.27 56.14 56.50 3764846
2023-05-09 56.45 56.96 55.82 56.50 3449133
2023-05-10 56.93 57.02 55.87 56.35 3730181
2023-05-11 56.39 56.43 55.13 55.46 3379705
2023-05-12 55.82 56.06 54.91 55.19 2475242
2023-05-15 55.41 55.41 54.33 54.77 2941460
2023-05-16 54.76 54.76 52.83 52.84 3266909
2023-05-17 52.95 53.55 52.88 53.22 4057931
2023-05-18 52.85 52.90 52.01 52.68 4886840
2023-05-19 53.02 53.26 52.11 52.12 4236963
2023-05-22 52.28 52.46 51.69 52.16 3781579
2023-05-23 52.00 52.93 51.95 52.29 3087366
2023-05-24 52.29 52.64 51.30 51.31 3049666
2023-05-25 51.18 51.18 49.76 50.43 4344553
2023-05-26 50.29 50.40 49.56 49.86 3753505
2023-05-30 49.95 50.20 49.48 49.74 4130691
2023-05-31 49.78 50.53 49.39 49.61 4871924
2023-06-01 49.57 49.76 48.48 49.02 4421763
2023-06-02 48.87 49.96 48.67 49.86 4539410
2023-06-05 50.42 51.19 50.16 49.86 4071702
2023-06-06 50.83 51.68 50.54 51.62 5817440
2023-06-07 51.92 53.37 51.10 53.05 7075954
2023-06-08 52.96 53.37 52.17 53.29 5877744
2023-06-09 53.38 53.66 53.03 53.09 3968836
2023-06-12 53.11 53.14 52.28 52.50 3971405
2023-06-13 52.17 52.74 51.90 52.38 3428133
2023-06-14 52.69 53.36 52.39 52.56 3308663
2023-06-15 52.88 53.07 52.45 52.87 3833232
2023-06-16 53.18 54.05 53.06 53.33 9868229
2023-06-20 53.33 53.89 52.79 53.17 4952658
2023-06-21 53.00 53.46 52.19 53.29 3324510
2023-06-22 53.54 53.61 52.82 53.00 3628922
2023-06-23 53.25 53.25 51.66 51.82 6304775
2023-06-26 51.91 52.81 51.61 52.79 3592558
2023-06-27 52.84 53.00 52.41 52.51 3675639
2023-06-28 52.54 52.63 51.45 51.66 3966251
2023-06-29 51.21 52.07 50.96 51.82 2677257
2023-06-30 51.18 52.21 51.07 51.79 6055913
2023-07-03 51.56 52.62 51.42 52.61 1703791
2023-07-05 52.26 53.55 52.05 53.09 4475609
2023-07-06 52.52 52.79 51.85 52.35 3410082
2023-07-07 51.89 52.80 51.79 52.24 3214469
2023-07-10 52.07 52.14 51.29 51.58 3321853
2023-07-11 51.64 52.02 50.88 51.99 3227206
2023-07-12 52.30 52.99 52.06 52.69 2660580
2023-07-13 52.70 53.16 52.59 53.04 3921625
2023-07-14 52.86 53.15 52.47 52.64 3443216
2023-07-17 52.63 52.64 51.29 51.31 2774887
2023-07-18 51.36 51.95 50.44 51.05 3464096
2023-07-19 51.25 52.42 51.05 51.97 3028884
2023-07-20 52.15 53.17 51.60 53.11 2871859
2023-07-21 53.28 54.11 53.09 53.78 2940543
2023-07-24 53.90 54.25 53.66 53.89 2296576
2023-07-25 54.10 54.33 53.80 54.12 2464058
2023-07-26 54.02 54.74 53.75 54.45 2149924
2023-07-27 54.04 54.30 53.17 53.36 2946513
2023-07-28 53.93 54.13 53.25 53.50 2930449
2023-07-31 54.04 54.23 53.33 53.55 3620528
2023-08-01 53.48 53.67 52.28 52.30 3923382
2023-08-02 52.25 52.86 52.08 52.34 3649825
2023-08-03 52.10 52.24 50.63 50.74 4777862
2023-08-04 50.85 51.07 48.63 49.21 6668669
2023-08-07 49.29 49.70 48.97 49.14 4680556
2023-08-08 49.16 49.28 48.32 49.27 6304113
2023-08-09 49.17 50.20 49.04 49.69 4198344
2023-08-10 49.90 50.28 49.53 49.88 3672426
2023-08-11 50.00 50.31 49.49 49.59 5298435
2023-08-14 49.59 49.65 48.48 48.99 3670730
2023-08-15 48.53 48.54 47.74 47.80 4092300
2023-08-16 47.96 48.41 47.85 48.08 3269414
2023-08-17 47.94 48.84 47.84 48.09 2842172
2023-08-18 48.00 48.61 47.97 48.43 6942697
2023-08-21 48.17 48.26 47.50 48.12 3412154
2023-08-22 48.04 48.12 47.63 47.80 2560860
2023-08-23 47.90 48.09 47.41 47.80 2660704
2023-08-24 47.64 48.63 47.60 48.07 3680413
2023-08-25 48.17 48.85 48.01 48.52 3342688
2023-08-28 48.71 49.01 48.37 48.93 4312829
2023-08-29 49.13 49.60 48.83 49.56 3571702
2023-08-30 49.50 49.69 49.05 48.83 3141558
2023-08-31 49.18 49.57 48.53 48.54 5234542
2023-09-01 48.81 49.14 47.50 47.88 4087565
2023-09-05 47.84 47.92 46.41 46.79 5914483
2023-09-06 46.63 46.76 45.84 45.95 10714871
2023-09-07 46.28 46.64 45.79 46.03 7001680
2023-09-08 46.08 47.15 45.77 47.12 6541103
2023-09-11 46.82 47.38 46.74 47.30 6339550
2023-09-12 47.47 47.71 46.99 47.57 3871819
2023-09-13 47.40 48.04 47.14 47.75 4611555
2023-09-14 48.25 48.53 47.94 48.51 5719801
2023-09-15 48.34 48.95 48.24 48.47 7657535
2023-09-18 48.57 48.90 48.10 48.63 4071974
2023-09-19 48.60 48.70 47.82 47.85 4185438
2023-09-20 48.15 48.94 47.74 47.97 4795376
2023-09-21 47.76 47.92 47.04 47.39 4219676
2023-09-22 47.25 47.81 47.25 47.75 5634825
2023-09-25 47.49 47.94 46.86 47.91 5519702
2023-09-26 47.88 48.00 46.02 46.06 6859203
2023-09-27 46.00 46.04 44.87 45.46 7536674
2023-09-28 45.77 45.87 44.08 44.14 5110522
2023-09-29 44.59 45.19 44.21 44.67 5903916
2023-10-02 44.50 44.55 41.88 42.31 8691865
2023-10-03 41.74 42.75 41.20 42.47 10466416
2023-10-04 42.51 42.89 41.74 41.97 6008528
2023-10-05 41.81 41.85 40.28 40.98 8615938
2023-10-06 40.52 41.88 39.25 41.70 7236570
2023-10-09 41.53 42.19 41.27 42.18 5562890
2023-10-10 42.31 42.85 41.97 42.59 6391654
2023-10-11 42.86 43.07 42.28 42.96 3227520
2023-10-12 42.68 42.82 41.35 41.55 4853733
2023-10-13 41.70 42.43 41.60 41.88 5534887
2023-10-16 41.97 42.36 40.98 42.22 6253414
2023-10-17 41.83 42.63 41.56 41.91 4615312
2023-10-18 41.78 41.98 40.66 40.76 7986639
2023-10-19 40.50 41.31 40.19 40.64 6497128
2023-10-20 40.60 41.03 40.01 40.02 5447515
2023-10-23 39.43 40.19 39.18 39.53 6404042
2023-10-24 40.00 40.50 39.70 40.35 7758941
2023-10-25 40.11 40.63 39.60 40.54 6750457
2023-10-26 40.46 41.36 40.46 40.97 6863811
2023-10-27 40.76 40.84 40.00 40.08 4602918
2023-10-30 40.23 40.67 39.70 40.00 5346980
2023-10-31 40.14 40.36 39.54 40.32 8995968
2023-11-01 40.31 40.53 39.44 40.22 5950439
2023-11-02 40.58 41.25 40.44 41.08 8291749
2023-11-03 42.59 44.04 41.16 43.61 14830616
2023-11-06 44.01 45.80 43.95 45.59 13464602
2023-11-07 45.57 46.00 45.28 45.58 9494676
2023-11-08 45.33 46.01 45.00 45.94 12275498
2023-11-09 45.94 46.28 44.60 44.87 6288875
2023-11-10 45.21 45.39 44.51 44.96 3995061
2023-11-13 44.95 44.99 44.25 44.53 4714984
2023-11-14 45.64 46.66 45.57 46.49 6285517
2023-11-15 46.43 47.69 46.15 47.23 7506645
2023-11-16 47.49 47.83 46.66 46.87 6723019
2023-11-17 47.31 47.35 46.40 46.76 5251102
2023-11-20 46.55 46.83 45.88 46.41 4473437
2023-11-21 46.52 46.70 46.10 46.42 4005460
2023-11-22 46.60 46.72 45.86 46.65 2685212
2023-11-24 46.65 47.13 46.35 46.96 1650334
2023-11-27 46.85 47.11 46.43 46.91 4418596
2023-11-28 46.83 47.41 46.63 47.00 3582155
2023-11-29 46.91 47.32 46.61 46.06 4859790
2023-11-30 46.08 46.25 45.21 45.34 8814261
2023-12-01 45.44 46.73 45.37 46.67 5664610
2023-12-04 46.09 46.66 45.70 46.13 6342845
2023-12-05 46.21 46.48 45.35 46.32 7371357
2023-12-06 46.60 47.59 46.51 47.26 7733643
2023-12-07 47.49 47.58 46.96 47.24 5640980
2023-12-08 47.37 47.60 47.18 47.49 6508835
2023-12-11 47.31 47.82 47.16 47.65 6805238
2023-12-12 47.68 47.68 47.06 47.65 6744664
2023-12-13 47.56 49.55 47.16 49.47 5542989
2023-12-14 50.04 50.70 48.98 49.16 6679610
2023-12-15 48.79 49.38 48.06 48.48 8031028
2023-12-18 48.72 48.97 48.09 48.18 7526314
2023-12-19 48.28 48.63 47.95 48.01 5148346
2023-12-20 48.14 48.27 47.16 47.18 7004943
2023-12-21 47.31 47.40 46.34 46.75 4829205
2023-12-22 47.07 47.77 46.76 46.80 4624485
2023-12-26 46.79 47.26 46.63 47.05 3369234
2023-12-27 46.95 47.03 46.30 46.51 4231399
2023-12-28 46.38 47.22 46.18 47.06 3463872
2023-12-29 46.74 47.10 46.63 47.00 3644371
2024-01-02 46.83 49.07 46.76 48.51 4915900
2024-01-03 48.30 48.62 47.63 48.43 4674427
2024-01-04 48.53 48.54 48.05 48.20 3525006
2024-01-05 48.07 49.08 47.75 49.04 3738776
2024-01-08 48.94 49.37 48.63 49.01 4093227
2024-01-09 48.54 48.82 48.17 48.28 4618704
2024-01-10 48.25 48.31 47.88 47.93 3223967
2024-01-11 47.80 47.91 46.75 47.11 4629474
2024-01-12 47.52 47.87 47.00 47.33 4734393
2024-01-16 47.10 47.32 46.50 46.76 6915277
2024-01-17 46.35 47.04 45.58 46.17 4891503
2024-01-18 45.91 46.05 44.93 45.48 5408291
2024-01-19 45.56 45.57 44.93 45.32 4233301
2024-01-22 45.41 45.85 45.02 45.07 4413997
2024-01-23 45.17 45.31 44.55 44.80 5496652
2024-01-24 45.12 45.27 44.04 44.15 5693426
2024-01-25 44.72 45.22 44.43 45.19 3985818
2024-01-26 45.30 45.75 45.24 45.56 4511767
2024-01-29 45.46 45.83 45.02 45.43 3338796
2024-01-30 45.42 46.05 45.10 45.74 4144732
2024-01-31 46.05 46.35 45.48 45.72 6600744
2024-02-01 45.59 46.72 45.40 46.68 4581888
2024-02-02 46.20 46.47 45.16 45.64 3649976
2024-02-05 45.06 45.27 44.64 44.69 3683717
2024-02-06 44.51 45.27 44.34 45.09 4070741
2024-02-07 45.43 45.43 44.34 44.49 4481061
2024-02-08 44.30 44.46 43.67 44.18 4033964
2024-02-09 44.02 44.72 43.91 44.70 3145040
2024-02-12 44.72 45.41 44.57 45.22 3600908
2024-02-13 44.90 45.15 43.53 44.36 4106701
2024-02-14 44.48 44.96 44.16 44.86 3570278
2024-02-15 45.04 45.86 44.92 45.49 4361903
2024-02-16 45.27 45.88 44.96 45.86 6185224
2024-02-20 45.84 46.37 45.31 45.35 4807996
2024-02-21 45.67 46.32 45.33 46.29 4779361
2024-02-22 45.62 46.96 44.87 45.60 7675451
2024-02-23 45.75 48.04 45.75 47.86 11571006
2024-02-26 47.45 47.50 46.16 46.56 7000063
2024-02-27 46.92 47.81 46.66 47.79 6555523
2024-02-28 47.75 48.40 47.62 47.68 7247556
2024-02-29 48.00 48.22 47.44 47.83 9703580
2024-03-01 46.85 47.00 44.17 44.79 13834334
2024-03-04 44.59 46.97 44.49 46.70 9867856
2024-03-05 46.99 47.81 45.99 46.10 7625001
2024-03-06 46.81 47.46 46.43 47.10 8225434
2024-03-07 47.86 49.21 47.85 47.99 9605709
2024-03-08 47.99 48.38 47.60 48.00 4393413
2024-03-11 47.79 48.17 47.47 47.64 4643982
2024-03-12 47.50 48.02 46.92 46.98 4942685
2024-03-13 47.23 48.20 47.23 48.07 7598975
2024-03-14 47.93 48.08 47.23 47.61 7035292
2024-03-15 47.50 48.34 47.42 47.84 11847841
2024-03-18 47.95 48.80 47.70 48.51 8115566
2024-03-19 48.60 48.91 48.34 48.51 8266786
2024-03-20 48.45 48.58 47.77 48.16 4506611
2024-03-21 48.25 49.07 48.02 48.50 5090573
2024-03-22 48.74 48.76 48.16 48.32 3857287
2024-03-25 48.28 48.38 47.88 48.25 3960721
2024-03-26 48.10 48.27 46.56 46.68 8490470
2024-03-27 46.83 48.55 46.64 48.52 6547082
2024-03-28 48.65 49.35 48.44 49.19 5401398
2024-04-01 49.11 49.24 48.37 49.16 4255081
2024-04-02 49.00 49.35 48.48 48.72 3771458
2024-04-03 48.81 49.17 48.41 48.63 3553950
2024-04-04 49.19 49.25 48.16 48.65 6326976
2024-04-05 48.46 48.79 47.96 48.57 3825858
2024-04-08 48.61 49.12 48.41 48.78 2656911
2024-04-09 48.98 49.59 48.73 49.55 4359626
2024-04-10 48.35 48.97 47.69 48.80 4737099
2024-04-11 49.14 49.20 48.39 49.02 3753124
2024-04-12 49.25 49.45 48.39 48.91 5523843
2024-04-15 49.10 49.54 47.91 47.92 4414100
2024-04-16 47.85 47.85 46.62 46.86 3467500
2024-04-17 47.33 48.43 47.15 48.32 3124846
2024-04-18 48.61 48.81 48.17 48.57 2822732
2024-04-19 48.81 49.98 48.68 49.84 4112500
2024-04-22 49.66 50.67 49.43 50.63 4257294
2024-04-23 50.36 51.11 50.24 50.67 4636464
2024-04-24 50.01 51.36 49.62 51.23 3538470
2024-04-25 51.02 51.22 50.35 50.97 4517591
2024-04-26 51.00 51.22 50.20 50.45 3477143
2024-04-29 50.77 51.39 50.69 51.14 2627478
2024-04-30 50.63 51.50 50.21 50.98 4741131
2024-05-01 50.93 52.09 49.93 51.15 7032244
2024-05-02 52.16 52.39 50.68 51.16 4651565
2024-05-03 51.67 51.85 50.66 51.40 3741756
2024-05-06 51.58 51.65 51.04 51.41 3001028
2024-05-07 51.81 52.24 51.58 52.12 3547627
2024-05-08 51.90 52.23 51.53 52.15 3172735
2024-05-09 52.24 53.10 51.93 52.84 3716002
2024-05-10 53.50 53.67 52.75 53.07 5043431
2024-05-13 53.00 53.36 52.48 53.04 5545669
2024-05-14 53.32 53.36 52.67 52.84 3459708
2024-05-15 53.37 53.47 53.03 53.22 4123265
2024-05-16 53.31 53.56 53.19 53.30 2709610
2024-05-17 53.39 53.59 53.07 53.50 2898075
2024-05-20 53.66 53.92 53.24 53.78 3654130
2024-05-21 53.87 54.23 53.51 53.94 3389634
2024-05-22 53.76 53.91 53.41 53.50 4214295
2024-05-23 53.10 53.35 52.41 52.54 3438215
2024-05-24 52.76 52.83 52.50 52.79 2134359
2024-05-28 52.70 53.31 52.58 52.89 4443197
2024-05-29 52.33 52.44 52.11 52.44 5227419
2024-05-30 52.65 53.56 52.46 52.83 5374037
2024-05-31 52.95 53.98 52.77 53.92 8083392
2024-06-03 53.81 54.07 53.33 53.67 5037130
2024-06-04 53.42 53.72 53.09 53.28 4399067
2024-06-05 52.99 53.14 52.44 52.52 3437301
2024-06-06 52.30 53.05 52.18 52.27 3399812
2024-06-07 51.70 52.01 51.36 51.44 4802618
2024-06-10 51.26 51.66 50.75 51.46 4894563
2024-06-11 51.10 51.85 50.96 51.53 4103057
2024-06-12 52.11 52.22 50.64 50.80 3497681
2024-06-13 50.81 51.13 50.40 50.69 2948173
2024-06-14 50.40 50.65 50.02 50.43 2163942
2024-06-17 50.00 50.04 49.21 49.45 6136226
2024-06-18 49.45 49.76 49.18 49.42 3827868
2024-06-20 49.70 50.38 49.50 49.81 3887744
2024-06-21 49.95 50.04 49.14 49.21 6347977
2024-06-24 49.25 49.95 49.11 49.90 4045795
2024-06-25 49.70 49.95 49.09 49.19 2643459
2024-06-26 49.00 49.39 48.66 49.25 2823481
2024-06-27 49.24 49.64 49.01 49.61 2823725
2024-06-28 49.50 49.61 48.47 49.00 6707023
2024-07-01 49.09 49.40 47.99 48.01 3525946
2024-07-02 48.15 48.63 48.03 48.54 3012132
2024-07-03 48.78 49.45 48.56 49.21 2091856
2024-07-05 49.21 49.27 48.75 49.11 2381008
2024-07-08 49.11 49.43 48.88 49.33 3086108
2024-07-09 49.21 49.93 49.03 49.48 2696045
2024-07-10 49.67 49.79 49.18 49.75 2046653
2024-07-11 50.14 51.73 49.95 51.63 3767307
2024-07-12 51.75 52.34 51.52 51.97 3423730
2024-07-15 51.82 51.82 50.70 51.03 2796458
2024-07-16 51.23 51.74 51.16 51.29 2592909
2024-07-17 51.55 52.56 51.29 52.04 4046299
2024-07-18 51.65 52.46 51.52 51.57 2896148
2024-07-19 51.82 51.82 50.96 51.41 2680003
2024-07-22 51.58 51.92 51.32 51.80 2509143
2024-07-23 51.64 51.74 50.68 50.72 4193723
2024-07-24 51.23 52.30 50.67 52.13 4168761
2024-07-25 52.44 53.24 51.99 52.30 3806275
2024-07-26 52.52 52.97 52.30 52.70 2994129
2024-07-29 52.78 53.11 52.21 52.91 2063182
2024-07-30 52.86 53.32 52.65 53.21 2541155
2024-07-31 53.34 53.47 52.73 53.46 6131247
2024-08-01 53.59 55.66 52.87 55.44 5732850
2024-08-02 56.08 57.60 55.01 56.08 5501213
2024-08-05 56.27 56.84 53.79 54.04 5070748
2024-08-06 54.12 54.63 53.90 54.17 5067348
2024-08-07 54.35 55.57 53.90 55.09 4275672
2024-08-08 54.58 55.08 54.07 54.19 3428506
2024-08-09 54.27 54.64 53.37 54.47 2942182
2024-08-12 54.50 54.80 54.24 54.72 2673799
2024-08-13 54.89 55.19 54.59 55.08 3102332
2024-08-14 54.92 56.14 54.78 55.51 4207245
2024-08-15 55.10 55.50 54.84 55.29 3750572
2024-08-16 55.56 56.22 55.22 56.01 3470916
2024-08-19 56.00 56.57 55.80 56.29 2782643
2024-08-20 56.29 56.78 56.08 56.30 2816530
2024-08-21 56.30 56.62 56.16 56.41 1964580
2024-08-22 56.51 56.56 56.17 56.44 1853693
2024-08-23 56.62 56.83 56.30 56.47 2021702
2024-08-26 56.61 56.96 56.36 56.52 2575100
2024-08-27 56.47 56.71 55.90 56.03 2295928
2024-08-28 56.14 56.42 55.88 56.15 4821945
2024-08-29 56.19 56.21 55.41 55.45 3315657
2024-08-30 55.56 56.01 55.31 55.90 5450438
2024-09-03 55.69 57.15 55.65 56.73 4220493
2024-09-04 57.12 57.73 56.87 57.49 3273124
2024-09-05 57.97 58.13 57.06 57.34 2574324
2024-09-06 57.49 57.86 57.02 57.11 2582535
2024-09-09 57.18 57.64 56.82 57.37 4087550
2024-09-10 57.64 58.11 57.49 57.71 2789095
2024-09-11 57.45 57.58 56.56 57.23 4236327
2024-09-12 57.20 57.55 56.85 57.18 3121785
2024-09-13 57.47 58.18 56.93 58.16 2986603
2024-09-16 58.42 58.94 58.08 58.53 3284005
2024-09-17 58.40 58.72 57.92 58.35 3504475
2024-09-18 58.29 58.35 57.02 57.41 2980641
2024-09-19 57.22 57.67 56.83 57.48 4107476
2024-09-20 57.74 57.99 57.18 57.93 9329876
2024-09-23 58.00 58.18 57.57 57.86 4276765
2024-09-24 57.46 58.06 56.96 57.02 5644380
2024-09-25 57.38 57.38 56.73 57.22 5106000
2024-09-26 57.14 57.90 56.95 57.13 4702783
2024-09-27 57.36 57.56 57.01 57.16 3656185
2024-09-30 57.47 57.80 57.07 57.79 3564671
2024-10-01 57.69 58.73 57.41 58.24 4088314
2024-10-02 58.00 58.45 57.90 58.36 2125137
2024-10-03 58.48 58.59 57.96 58.08 2216322
2024-10-04 57.44 58.31 57.23 58.23 2459670
2024-10-07 58.00 58.02 56.88 57.09 2467193
2024-10-08 57.42 57.44 56.81 56.81 3150531
2024-10-09 56.78 57.23 56.02 56.38 2736230
2024-10-10 56.58 56.86 55.47 55.49 5511169
2024-10-11 55.49 56.29 55.42 56.22 3479279
2024-10-14 56.19 56.99 56.02 56.93 3353762
2024-10-15 57.22 58.16 57.21 57.61 3086858
2024-10-16 58.75 60.72 57.74 60.55 8468419
2024-10-17 60.58 60.73 59.64 59.74 4926394
2024-10-18 59.77 60.00 59.14 59.92 4053132
2024-10-21 60.16 60.67 59.84 60.03 3522025
2024-10-22 59.45 60.20 58.79 60.00 4221632
2024-10-23 59.95 60.93 59.79 60.93 2643083
2024-10-24 60.94 61.26 60.53 60.77 2591538
2024-10-25 61.00 61.16 59.50 59.58 3200543
2024-10-28 59.92 60.39 59.74 60.12 2929252
2024-10-29 59.82 59.91 58.62 58.62 4938896
2024-10-30 58.81 59.06 58.07 58.45 4086180
2024-10-31 58.76 59.96 58.51 59.53 5970384
2024-11-01 59.93 61.97 58.94 58.99 8602553
2024-11-04 58.40 58.55 57.27 57.62 6337703
2024-11-05 57.44 58.66 57.18 58.59 3813065
2024-11-06 58.28 58.35 57.05 57.07 5772197
2024-11-07 57.42 57.58 56.60 56.63 5971873
2024-11-08 56.65 58.08 56.57 57.79 5554525
2024-11-11 57.81 58.67 57.65 58.15 2883995
2024-11-12 57.96 58.10 56.80 57.03 4992925
2024-11-13 57.51 57.65 55.82 56.58 6499779
2024-11-14 56.74 57.11 55.99 56.19 4822374
2024-11-15 56.20 57.66 56.00 57.63 5808408
2024-11-18 57.29 58.24 57.02 57.71 4293395
2024-11-19 57.48 57.68 56.95 57.59 4564352
2024-11-20 57.62 57.89 57.35 57.80 2633056
2024-11-21 58.00 58.43 57.53 58.37 3871872
2024-11-22 58.65 58.92 57.93 58.14 4785161
2024-11-25 58.50 58.97 58.24 58.53 5579021
2024-11-26 58.55 59.34 58.26 59.12 4577033
2024-11-27 59.58 60.27 59.43 59.03 5401078
2024-11-29 59.18 59.39 58.51 58.75 2553321
2024-12-02 58.76 58.76 57.28 57.34 5658748
2024-12-03 57.70 57.88 56.66 56.67 8405833
2024-12-04 56.47 56.92 55.95 56.36 4593656
2024-12-05 56.40 57.38 56.20 56.91 5964060
2024-12-06 57.00 57.11 55.82 56.05 3453929
2024-12-09 56.05 56.26 55.43 55.59 6352622
2024-12-10 55.37 55.41 54.22 55.01 5099083
2024-12-11 55.06 55.21 54.00 54.27 4155426
2024-12-12 54.45 54.51 53.54 53.83 6079943
2024-12-13 53.83 54.44 53.72 54.04 2985389
2024-12-16 54.08 54.29 53.51 53.53 3427111
2024-12-17 53.19 53.82 53.10 53.59 3513217
2024-12-18 53.51 53.90 52.60 52.63 5895918
2024-12-19 52.67 53.60 52.44 52.99 4216089
2024-12-20 53.01 53.82 52.95 53.66 8702811
2024-12-23 53.56 53.68 53.05 53.68 4063266
2024-12-24 53.32 53.82 53.24 53.77 1329385
2024-12-26 53.54 53.87 53.50 53.71 1835264
2024-12-27 53.36 54.10 53.33 53.93 2932353
2024-12-30 53.75 54.03 53.35 53.87 3202195
2024-12-31 54.01 54.26 53.35 53.86 2714940
2025-01-02 54.28 54.61 53.93 54.40 3683404
2025-01-03 54.77 54.95 54.50 54.73 3366676
2025-01-06 55.12 55.12 53.26 53.66 3748830
2025-01-07 53.80 54.46 53.71 54.03 3865349
2025-01-08 53.90 54.65 53.47 54.60 4430456
2025-01-10 54.46 54.94 53.22 53.39 4196478
2025-01-13 53.44 53.55 52.95 53.46 3972509
2025-01-14 53.57 53.93 53.30 53.69 4735840
2025-01-15 54.44 54.56 53.48 53.65 4547351
2025-01-16 53.53 55.13 53.50 55.06 4578089
2025-01-17 54.90 55.71 54.65 55.28 4655520
2025-01-21 55.61 56.58 55.24 55.91 5751857
2025-01-22 55.73 55.73 52.85 52.93 5963376
2025-01-23 53.20 53.87 52.88 53.21 5134725
2025-01-24 53.00 53.72 52.90 53.48 4277469
2025-01-27 53.95 55.82 53.66 55.73 6517711
2025-01-28 55.56 56.13 54.98 55.31 4575996
2025-01-29 55.31 56.13 55.08 55.10 3611808
2025-01-30 55.63 56.00 55.38 55.81 3171313
2025-01-31 55.68 55.91 55.26 55.59 4289261
2025-02-03 55.19 56.69 54.90 56.32 3921717
2025-02-04 55.73 55.73 52.93 53.96 9350784
2025-02-05 54.60 54.76 53.83 54.10 6157436
2025-02-06 54.25 54.45 53.91 54.38 3247842
2025-02-07 54.19 54.88 53.93 54.63 3067945
2025-02-10 54.50 55.34 54.40 55.31 4839232
2025-02-11 55.10 55.76 54.50 55.71 5604060
2025-02-12 55.29 56.37 54.56 55.93 5075979
2025-02-13 56.18 57.00 55.66 56.71 4995748
2025-02-14 56.92 56.99 55.45 55.59 3663900
2025-02-18 55.54 55.85 54.97 55.61 3512691
2025-02-19 55.71 55.86 55.34 55.67 4744768
2025-02-20 55.50 56.64 55.28 56.32 4128576
2025-02-21 56.25 57.54 56.00 57.43 5117705
2025-02-24 57.60 57.70 56.76 56.87 4323646
2025-02-25 57.45 57.64 56.96 57.43 3867418
2025-02-26 57.27 57.65 56.88 57.11 4422351
2025-02-27 56.91 57.79 56.47 55.81 5773509
2025-02-28 56.40 56.79 55.80 56.62 7862334
2025-03-03 56.54 57.21 56.33 56.87 6791675
2025-03-04 56.92 57.25 53.70 54.33 8397801
2025-03-05 54.03 54.53 53.78 54.10 4346668
2025-03-06 54.08 54.35 53.27 53.69 3471258
2025-03-07 53.73 55.54 53.53 55.22 6524643
2025-03-10 55.49 57.13 55.05 56.54 6307310
2025-03-11 56.69 56.97 55.00 55.14 4316665
2025-03-12 54.52 54.80 53.52 53.72 5081494
2025-03-13 53.92 54.40 53.62 54.09 3448769
2025-03-14 53.92 54.80 53.69 54.68 5187739
2025-03-17 54.79 55.33 54.30 54.71 4838710
2025-03-18 54.45 54.80 53.88 54.77 4937156
2025-03-19 54.73 55.17 54.50 54.91 4313538
2025-03-20 55.04 55.45 54.75 54.98 3984613
2025-03-21 54.80 55.28 54.21 54.55 7961375
2025-03-24 54.39 55.23 54.20 54.33 4144805
2025-03-25 54.10 54.24 52.65 52.85 5105048
2025-03-26 53.12 54.01 52.96 53.86 3618317
2025-03-27 53.95 54.58 53.70 54.47 5189876
2025-03-28 54.81 55.40 54.53 54.99 3830178
2025-03-31 55.45 56.29 55.07 56.07 7010909
2025-04-01 56.11 56.28 55.56 56.26 4612256
2025-04-02 56.51 56.56 55.87 56.23 3263996
2025-04-03 57.00 57.05 55.62 56.25 7118823
2025-04-04 56.98 56.99 52.71 52.73 8633425
2025-04-07 51.51 52.40 49.85 50.83 7889276
2025-04-08 51.13 51.33 49.05 49.66 9528791
2025-04-09 49.23 52.42 48.07 52.25 9854379
2025-04-10 52.20 52.58 50.78 51.93 5827562
2025-04-11 51.96 53.02 51.02 52.74 5152859
2025-04-14 53.00 54.26 52.59 54.10 4039865
2025-04-15 54.29 54.50 53.63 53.67 4359352
2025-04-16 54.10 54.10 52.86 53.06 6082466
2025-04-17 52.63 53.98 52.50 53.17 8734017
2025-04-21 52.92 53.16 51.42 52.06 3608579
2025-04-22 52.60 53.66 52.43 53.40 4703790
2025-04-23 53.20 54.50 52.79 53.33 5342003
2025-04-24 53.09 53.59 52.76 53.35 3980400
2025-04-25 53.24 53.45 52.92 52.95 5352232
2025-04-28 52.95 53.84 52.75 53.74 3889221
2025-04-29 53.47 54.48 53.37 54.31 5046611
2025-04-30 54.32 54.62 53.29 54.38 6157794
2025-05-01 56.64 57.02 54.71 54.83 7996152
2025-05-02 54.93 55.29 54.43 55.00 7472088
2025-05-05 54.88 54.93 53.94 54.42 4314976
2025-05-06 54.50 55.11 54.08 54.68 4100282
2025-05-07 54.50 55.69 54.30 55.15 4070234
2025-05-08 54.86 55.55 54.58 55.00 4673621
2025-05-09 55.07 55.29 54.67 55.09 3312275
2025-05-12 54.67 55.39 54.49 54.85 5756782
2025-05-13 54.89 54.98 53.74 53.81 5801732
2025-05-14 53.56 54.02 52.53 54.00 7964658
2025-05-15 54.00 55.08 53.98 55.04 5850962
2025-05-16 54.97 55.79 54.71 55.77 4679264
2025-05-19 55.42 56.21 55.00 56.20 6460957
2025-05-20 57.30 58.64 57.00 58.00 11479837
2025-05-21 57.67 57.93 56.42 56.53 7410196
2025-05-22 56.17 56.32 55.11 55.66 5419292
2025-05-23 56.00 56.47 55.02 56.29 5958242
2025-05-27 56.69 56.94 56.28 56.73 5276541
2025-05-28 56.71 56.77 55.47 55.21 6772797
2025-05-29 55.20 56.11 55.02 56.02 4612673
2025-05-30 55.87 56.88 55.80 56.67 9416150
2025-06-02 56.36 57.18 56.00 56.77 4643845
2025-06-03 57.00 57.07 56.32 56.69 4737482
2025-06-04 56.75 56.79 56.06 56.08 5398030
2025-06-05 56.12 56.33 55.62 56.00 4821662
2025-06-06 56.38 56.38 55.47 55.77 4402724
2025-06-09 55.76 56.17 55.52 55.67 5535164
2025-06-10 55.65 55.93 55.28 55.61 5926538
2025-06-11 55.48 55.86 55.37 55.57 5298127
2025-06-12 55.58 55.98 55.34 55.91 4955067
2025-06-13 55.93 56.27 55.28 55.51 4289036
2025-06-16 55.73 56.17 54.59 54.73 4208349
2025-06-17 54.61 54.67 53.36 53.77 11059614
2025-06-18 54.02 54.51 53.59 54.18 10128627
2025-06-20 54.25 54.78 54.05 54.22 14473084
2025-06-23 54.45 56.00 54.25 55.88 9467612
2025-06-24 55.78 56.39 55.64 55.98 7600581
2025-06-25 55.80 55.84 54.89 55.20 4113120
2025-06-26 55.08 55.41 54.80 55.18 5695135
2025-06-27 55.62 56.23 55.14 55.87 6225493
2025-06-30 55.51 56.61 55.20 56.52 6009875
2025-07-01 56.67 57.71 56.17 57.65 5922551
2025-07-02 57.50 58.17 57.03 57.42 7518031
2025-07-03 57.25 57.61 56.66 56.86 3095639
2025-07-07 56.78 57.00 56.08 56.44 4271970
2025-07-08 56.07 56.50 55.36 56.32 4397623
2025-07-09 56.48 57.23 56.28 57.15 2890321
2025-07-10 56.67 58.32 56.52 58.16 3655112
2025-07-11 57.52 57.84 57.12 57.39 4726273
2025-07-14 57.31 57.65 56.79 57.20 3219214
2025-07-15 56.99 57.11 56.19 56.55 2985879
2025-07-16 56.58 57.36 56.41 57.17 4411231
2025-07-17 56.91 57.97 56.72 57.61 3787904
2025-07-18 57.76 58.68 57.61 58.09 5451467
2025-07-21 58.16 58.35 57.67 57.69 4380478
2025-07-22 57.82 58.63 57.44 58.51 4017994
2025-07-23 58.55 58.87 57.90 58.29 5192320
2025-07-24 58.36 59.14 58.17 58.75 3970657
2025-07-25 58.75 58.98 58.45 58.75 2908667
2025-07-28 58.60 58.69 57.82 58.00 2908179
2025-07-29 58.15 58.69 57.89 58.66 2976843
2025-07-30 58.65 59.00 58.00 58.25 4091908
2025-07-31 57.74 58.51 57.53 58.45 9137957
2025-08-01 59.08 60.78 59.05 60.41 7653317
2025-08-04 60.64 61.58 60.31 61.13 6820180
2025-08-05 61.32 61.67 60.62 61.08 10023111
2025-08-06 61.25 61.90 60.95 60.97 5408664
2025-08-07 60.84 61.98 60.61 61.74 5414627
2025-08-08 62.00 62.26 61.56 61.81 3894854
2025-08-11 62.00 62.17 61.48 61.49 4151755
2025-08-12 61.49 61.77 60.98 61.31 3461594
2025-08-13 61.58 62.15 61.33 62.10 4103203
2025-08-14 61.83 61.99 60.98 61.18 3875933
2025-08-15 61.31 61.32 60.74 61.14 6543694
2025-08-18 61.21 61.27 60.35 60.40 2865667
2025-08-19 60.53 61.33 60.51 61.30 2831796
2025-08-20 61.58 62.46 61.37 61.52 3052099
2025-08-21 61.25 61.57 60.96 61.25 2557822
2025-08-22 61.50 62.42 61.50 61.90 4595562
2025-08-25 61.20 61.69 59.69 60.19 9794521
2025-08-26 60.23 60.30 59.19 59.82 6067595
2025-08-27 59.98 60.50 59.95 60.34 3533984
2025-08-28 60.40 60.41 59.72 59.81 3772097
2025-08-29 59.79 60.19 59.66 59.90 4254152
2025-09-02 59.54 59.80 58.88 59.14 3838427
2025-09-03 58.89 59.22 58.55 58.92 4454648
2025-09-04 59.43 59.57 58.48 58.12 5589824
2025-09-05 58.29 58.60 57.78 58.19 4895973
2025-09-08 57.98 58.16 57.56 57.95 5238740
2025-09-09 57.89 58.96 57.81 58.85 5634287
2025-09-10 58.50 59.60 57.96 59.42 7993625
2025-09-11 59.13 60.11 59.08 60.01 4658035
2025-09-12 59.75 60.54 59.65 60.05 3979880
2025-09-15 60.05 60.75 60.00 60.58 6002441
2025-09-16 60.43 60.55 59.36 59.40 4550941
2025-09-17 59.63 59.98 59.45 59.60 3492121
2025-09-18 59.14 60.12 58.80 59.74 4527554
2025-09-19 60.04 60.19 59.30 59.85 9145917
2025-09-22 59.92 60.29 59.08 59.82 6387064
2025-09-23 59.75 61.21 59.65 61.12 4318473
2025-09-24 61.08 61.52 60.88 61.02 4464075
2025-09-25 61.08 61.12 59.57 59.67 4096663
2025-09-26 60.01 60.43 59.70 60.33 3114783
2025-09-29 60.57 61.07 60.35 60.92 3467228
2025-09-30 61.03 61.21 60.74 61.17 2829489
2025-10-01 61.31 61.75 60.89 60.90 3635625
2025-10-02 60.59 61.58 60.59 61.09 3583918
2025-10-03 61.16 62.05 61.16 61.53 4021987
2025-10-06 61.63 61.78 61.03 61.50 5905308
2025-10-07 62.00 62.37 60.79 60.87 9524031
2025-10-08 61.23 61.25 60.11 60.57 5312566
2025-10-09 60.85 61.23 60.02 60.26 4198217
2025-10-10 60.45 61.15 60.29 60.97 3937810
2025-10-13 60.76 61.39 60.63 61.34 2979829
2025-10-14 61.40 61.86 61.23 61.52 4398893
2025-10-15 61.71 61.97 61.32 61.69 4450153
2025-10-16 61.76 62.52 60.61 60.62 5117628
2025-10-17 60.62 60.74 60.09 60.58 4457105
2025-10-20 60.92 61.66 60.85 61.45 3726064
2025-10-21 61.63 61.75 60.45 60.87 3589976
2025-10-22 60.84 61.58 60.74 60.90 3928372
2025-10-23 61.38 61.40 60.37 60.68 3015672
2025-10-24 60.96 61.67 60.71 61.06 3669539
2025-10-27 60.85 61.35 60.30 60.80 4020170
2025-10-28 60.97 60.99 59.60 59.62 4476508
2025-10-29 59.52 59.75 58.79 58.99 4507777
2025-10-30 59.14 60.01 59.05 59.52 5005227
2025-10-31 59.74 60.74 58.24 58.69 7892584
2025-11-03 58.33 58.67 57.13 58.49 5929909
2025-11-04 58.70 59.55 58.70 59.32 6614773
2025-11-05 59.51 60.08 59.05 59.69 7846052
2025-11-06 59.70 60.72 59.70 60.50 5342622
2025-11-07 60.67 61.61 60.49 61.58 128787
2025-11-10 61.23 61.50 60.51 60.87 4120354
2025-11-11 60.94 61.29 60.66 61.20 3509880
2025-11-12 61.13 61.51 60.95 61.37 2945495
2025-11-13 61.01 61.38 60.56 60.87 4875604
2025-11-14 60.90 61.09 60.42 60.56 4342623
2025-11-17 60.70 61.61 60.57 61.50 4433103
2025-11-18 61.69 62.18 61.27 61.45 7127536
2025-11-19 61.50 61.60 60.18 60.19 5721583
2025-11-20 60.50 61.11 60.20 60.83 4955441
2025-11-21 61.15 62.01 60.57 61.47 5538761
2025-11-24 61.40 62.04 60.61 61.60 8970732
2025-11-25 61.77 62.09 60.84 61.54 6362637
2025-11-26 61.85 62.63 61.65 62.54 3669805
2025-11-28 62.61 62.87 62.45 62.77 2034412
2025-12-01 62.70 62.71 60.68 60.80 7124452
2025-12-02 60.98 60.98 60.03 60.35 6108000
2025-12-03 60.51 60.91 59.84 60.03 7941940
2025-12-04 60.05 60.37 59.64 59.17 7389034
2025-12-05 58.99 59.14 58.46 58.49 7138364
2025-12-08 58.60 59.00 57.97 58.44 5468074
2025-12-09 58.75 59.16 58.22 58.46 4456620
2025-12-10 58.40 58.44 57.61 58.06 6792369
2025-12-11 58.01 58.73 57.90 58.17 6554404
2025-12-12 58.25 59.42 58.24 59.33 7601174
2025-12-15 59.43 59.94 58.95 59.84 6858731
2025-12-16 59.81 59.95 59.03 59.34 7027254
2025-12-17 59.42 60.41 58.95 60.11 9188248
2025-12-18 60.38 60.47 59.97 60.10 11093103
2025-12-19 60.29 60.48 59.32 59.43 10159846

Explore More About D

Coins representing dividend payouts and trends

D Dividend History

Discover Dominion Energy 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

D Stock Split History

Discover Dominion Energy 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

D Historical Prices

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