Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Diversified Energy Company (DEC) Historical Prices: Free Download & Interactive Data Table 2025

DEC Historical Prices

Summary

Key Stock Metrics

10.08

(April 9, 2025)

52-Week Low

17.70

(January 3, 2025)

52-Week High

38.00

(October 27, 2020)

All-Time High

12.85

(October 13, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-10-22 33.00 33.00 33.00 33.00 50
2018-10-30 29.00 29.00 29.00 29.00 983
2018-11-14 31.00 31.00 31.00 31.00 43
2019-01-28 30.20 30.20 30.20 30.20 750
2019-02-20 31.60 31.60 31.60 31.60 21
2019-02-25 31.80 31.80 31.80 31.80 1600
2019-03-08 30.00 30.00 30.00 30.00 8
2019-05-02 31.98 31.98 31.98 31.98 1000
2019-05-22 26.60 26.60 26.60 26.60 2500
2019-06-13 27.88 28.30 27.88 28.30 966
2019-06-17 28.00 28.00 27.60 27.60 800
2019-06-19 28.00 28.00 28.00 28.00 25
2019-06-26 28.00 28.00 28.00 28.00 25
2019-07-08 28.40 28.40 28.40 28.40 34
2019-07-09 28.60 28.60 28.60 28.60 25
2019-07-22 0.00 0.00 0.00 28.60 0
2019-07-29 27.80 27.80 27.80 27.80 10
2019-08-14 0.00 0.00 0.00 27.80 1250
2019-08-15 0.00 0.00 0.00 27.80 1250
2019-08-20 0.00 0.00 0.00 27.80 1277
2019-08-23 0.00 0.00 0.00 27.80 1250
2019-08-27 0.00 0.00 0.00 27.80 0
2019-08-30 0.00 0.00 0.00 27.80 1
2019-10-04 0.00 0.00 0.00 27.80 0
2019-10-08 0.00 0.00 0.00 27.80 0
2019-10-18 0.00 0.00 0.00 27.80 0
2019-11-12 0.00 0.00 0.00 27.80 1875
2019-11-15 27.40 27.40 27.40 27.40 250
2019-11-26 0.00 0.00 0.00 27.40 2502
2019-11-27 0.00 0.00 0.00 27.40 1250
2019-12-04 0.00 0.00 0.00 27.40 515
2019-12-12 0.00 0.00 0.00 27.40 1213
2019-12-13 0.00 0.00 0.00 27.40 57
2019-12-17 0.00 0.00 0.00 27.40 27
2019-12-27 0.00 0.00 0.00 27.40 151
2020-01-27 0.00 0.00 0.00 27.40 0
2020-01-29 0.00 0.00 0.00 27.40 625
2020-02-04 24.40 24.40 24.40 24.40 800
2020-02-05 0.00 0.00 0.00 24.40 0
2020-02-11 23.20 23.20 23.20 23.20 125
2020-02-12 0.00 0.00 0.00 23.20 0
2020-02-28 22.00 22.00 22.00 22.00 22
2020-03-03 20.80 20.80 20.80 20.80 210
2020-03-04 21.60 21.60 21.60 21.60 237
2020-03-05 19.20 19.20 19.20 19.20 250
2020-03-06 0.00 0.00 0.00 19.20 0
2020-03-10 0.00 0.00 0.00 19.20 2500
2020-03-12 16.82 16.82 16.82 16.82 1375
2020-03-16 0.00 0.00 0.00 16.82 0
2020-03-18 15.00 15.00 15.00 15.00 250
2020-03-19 15.60 15.60 15.60 15.60 110
2020-03-20 0.00 0.00 0.00 15.60 0
2020-03-24 17.80 17.80 17.80 17.80 50
2020-04-14 23.00 23.00 23.00 23.00 160
2020-04-17 23.00 23.00 23.00 23.00 50
2020-04-21 22.14 22.14 22.14 22.14 7650
2020-04-28 23.45 23.45 23.45 23.45 5000
2020-05-13 25.83 25.83 25.83 25.83 10500
2020-05-18 26.00 26.00 25.60 25.60 515
2020-05-19 26.00 26.00 25.80 25.80 18
2020-05-20 25.80 25.80 25.80 25.80 5
2020-05-21 25.24 26.00 25.24 26.00 14
2020-05-22 26.20 26.40 26.20 26.40 100
2020-05-29 26.00 26.40 26.00 26.40 500
2020-06-02 0.00 0.00 0.00 26.40 0
2020-06-04 27.00 28.00 27.00 28.00 56
2020-06-08 28.00 28.00 28.00 28.00 50
2020-06-09 28.00 30.00 28.00 30.00 271
2020-06-10 29.00 29.00 29.00 29.00 25
2020-06-11 28.00 28.00 27.00 27.00 10
2020-06-12 0.00 0.00 0.00 27.00 0
2020-06-15 25.00 28.00 25.00 28.00 371
2020-06-16 28.00 29.00 28.00 29.00 261
2020-06-17 0.00 0.00 0.00 29.00 2
2020-06-18 28.00 28.00 28.00 28.00 501
2020-06-22 26.00 26.00 26.00 26.00 10
2020-06-23 26.00 26.00 26.00 26.00 5
2020-06-24 25.00 25.00 25.00 25.00 10
2020-06-25 24.60 24.60 24.60 24.60 250
2020-06-29 0.00 0.00 0.00 24.60 4
2020-07-01 0.00 0.00 0.00 24.60 2
2020-07-02 24.60 24.60 24.60 24.60 5
2020-07-06 24.30 24.30 24.30 24.30 90
2020-07-07 24.20 24.40 24.20 24.40 260
2020-07-09 23.80 24.60 23.80 24.60 255
2020-07-10 24.00 24.00 23.70 24.00 60
2020-07-13 24.20 24.20 24.00 24.00 34
2020-07-14 24.00 25.00 24.00 25.00 15
2020-07-17 26.00 26.00 26.00 26.00 20
2020-07-20 0.00 0.00 0.00 26.00 2
2020-07-21 25.40 25.40 25.40 25.40 10
2020-07-22 25.60 25.60 25.60 25.60 10
2020-07-31 25.50 25.50 25.50 25.50 24
2020-08-03 25.00 25.00 25.00 25.00 254
2020-08-04 26.17 26.20 25.90 25.90 30
2020-08-10 27.00 28.00 27.00 28.00 10
2020-08-11 27.60 27.60 27.60 27.60 8
2020-08-19 29.00 29.20 29.00 29.20 1015
2020-08-21 28.78 28.78 28.78 28.78 5
2020-08-24 28.70 28.70 28.70 28.70 5
2020-08-25 0.00 0.00 0.00 28.70 350
2020-08-27 28.80 28.80 28.80 28.80 250
2020-08-28 29.40 29.40 29.40 29.40 17
2020-08-31 29.80 29.80 29.00 29.00 1032
2020-09-01 29.00 29.00 28.85 28.85 55
2020-09-02 29.40 30.00 29.40 30.00 135
2020-09-03 28.98 28.98 28.98 28.98 5
2020-09-04 28.60 28.80 28.60 28.80 1200
2020-09-08 0.00 0.00 0.00 28.80 2
2020-09-10 27.80 27.80 27.80 27.80 50
2020-09-11 27.20 27.20 27.20 27.20 48
2020-09-14 27.20 27.20 27.20 27.20 45
2020-09-15 27.60 27.60 27.20 27.20 176
2020-09-17 27.24 27.24 27.24 27.24 5
2020-09-21 27.40 27.40 27.40 27.40 7
2020-09-25 26.60 26.60 26.60 26.60 95
2020-09-30 26.80 26.80 26.80 26.80 7
2020-10-02 26.60 28.00 26.60 28.00 10
2020-10-05 27.40 27.60 27.40 27.60 10
2020-10-06 28.00 28.00 28.00 28.00 577
2020-10-07 0.00 0.00 0.00 28.00 2
2020-10-08 27.60 27.60 27.60 27.60 25
2020-10-14 28.20 29.00 28.20 29.00 500
2020-10-15 29.00 30.00 28.50 30.00 245
2020-10-16 30.00 30.00 30.00 30.00 1930
2020-10-19 30.00 30.00 29.60 30.00 480
2020-10-20 30.00 30.00 29.80 29.80 39
2020-10-21 29.62 30.00 29.60 30.00 46
2020-10-22 30.00 31.00 30.00 31.00 340
2020-10-23 31.00 31.00 31.00 31.00 50
2020-10-26 31.00 31.60 31.00 31.60 80
2020-10-27 34.00 38.00 34.00 34.20 188
2020-10-28 35.00 35.00 30.00 33.20 915
2020-10-29 28.60 29.60 28.60 29.60 265
2020-10-30 29.40 29.60 29.40 29.60 109
2020-11-02 29.80 29.80 29.80 29.80 270
2020-11-03 38.00 38.00 38.00 38.00 165
2020-11-04 30.20 30.20 29.00 29.00 189
2020-11-09 29.80 29.80 29.77 29.77 84
2020-11-10 29.80 29.80 29.80 29.80 5
2020-11-11 30.20 30.20 30.20 30.20 72
2020-11-12 30.20 30.20 30.20 30.20 1218
2020-11-13 29.80 29.80 29.20 29.80 583
2020-11-16 29.63 29.63 29.60 29.60 151
2020-11-17 29.80 29.80 29.80 29.80 5
2020-11-18 30.00 30.00 30.00 30.00 1234
2020-11-19 29.60 29.60 29.60 29.60 25
2020-11-20 29.80 29.80 29.80 29.80 100
2020-11-23 29.40 30.00 29.40 29.80 177
2020-11-24 30.00 30.00 29.60 29.60 35
2020-11-25 30.40 37.45 30.39 37.45 355
2020-11-27 36.60 36.60 29.10 29.10 139
2020-11-30 29.60 30.00 29.60 30.00 50
2020-12-01 29.80 29.80 29.80 29.80 25
2020-12-02 29.60 29.60 29.60 29.60 195
2020-12-03 29.60 29.60 29.60 29.60 530
2020-12-04 31.20 31.20 29.95 29.95 250
2020-12-11 29.20 29.20 29.00 29.00 119
2020-12-14 29.20 32.10 29.20 32.10 25
2020-12-17 32.00 35.00 32.00 35.00 350
2020-12-18 35.00 36.00 33.80 33.80 630
2020-12-21 30.00 31.00 30.00 31.00 320
2020-12-23 31.00 31.00 31.00 31.00 50
2020-12-29 31.00 31.00 31.00 31.00 550
2021-01-04 37.65 37.65 28.80 28.80 1055
2021-01-05 30.95 30.95 30.95 28.80 500
2021-01-06 35.00 35.00 35.00 35.00 50
2021-01-07 35.00 35.00 35.00 35.00 10
2021-01-08 0.00 0.00 0.00 35.00 500
2021-01-11 31.00 33.00 30.28 33.00 1450
2021-01-12 32.00 32.20 32.00 32.00 287
2021-01-13 32.00 33.00 31.00 31.00 1975
2021-01-14 33.00 33.00 33.00 33.00 825
2021-01-15 31.00 32.60 31.00 32.60 1475
2021-01-19 32.00 32.00 31.11 31.11 262
2021-01-20 33.40 33.40 31.00 31.00 85
2021-01-21 31.20 33.00 31.00 31.00 372
2021-01-22 30.00 30.00 30.00 30.00 1007
2021-01-25 30.90 31.00 30.90 31.00 1125
2021-01-26 32.00 32.03 32.00 32.03 1800
2021-01-27 31.60 31.60 31.60 31.60 38
2021-01-28 30.20 33.63 30.20 31.70 433
2021-01-29 33.00 33.00 32.00 33.00 2060
2021-02-01 32.00 34.60 32.00 34.60 55
2021-02-02 33.00 33.00 31.48 31.48 76
2021-02-03 31.80 34.00 31.80 33.10 338
2021-02-04 33.00 33.00 32.00 32.00 225
2021-02-05 32.70 33.00 32.60 32.60 125
2021-02-08 0.00 0.00 0.00 32.60 2
2021-02-12 32.77 32.77 32.77 32.77 50
2021-02-16 35.00 37.85 35.00 37.66 1310
2021-02-17 38.00 38.00 37.90 37.90 8574
2021-02-18 36.50 36.50 36.50 36.50 7
2021-02-19 37.00 37.20 37.00 37.20 550
2021-02-22 37.00 37.00 37.00 37.00 15
2021-02-23 35.80 35.80 35.80 35.80 55
2021-02-24 37.00 37.78 36.90 37.78 1125
2021-02-25 36.00 36.00 34.24 34.24 253
2021-02-26 35.70 35.70 35.70 35.70 17
2021-03-01 37.05 38.00 36.10 36.10 150
2021-03-02 36.80 36.80 36.80 36.80 24
2021-03-03 0.00 0.00 0.00 36.80 3
2021-03-04 0.00 0.00 0.00 36.80 0
2021-03-05 36.80 37.00 36.00 36.00 565
2021-03-08 35.00 37.00 35.00 37.00 232
2021-03-09 36.80 36.80 34.50 34.50 85
2021-03-10 33.60 35.20 32.80 35.20 2105
2021-03-11 35.10 35.10 35.10 35.10 50
2021-03-12 35.00 35.00 33.60 34.20 993
2021-03-15 33.80 34.00 32.00 32.00 2103
2021-03-16 32.80 32.80 31.40 32.00 2005
2021-03-17 32.00 32.00 31.39 31.39 1175
2021-03-18 33.80 33.80 32.00 32.80 817
2021-03-19 33.00 33.00 30.80 32.00 2978
2021-03-22 33.40 33.40 31.80 32.00 557
2021-03-23 31.40 32.80 30.80 32.80 1985
2021-03-24 31.60 32.00 31.00 32.00 210
2021-03-25 30.68 30.80 30.68 30.80 1535
2021-03-26 31.20 32.80 31.20 32.80 35
2021-03-29 32.69 33.20 32.00 33.20 350
2021-03-30 32.10 32.10 32.10 32.10 10
2021-03-31 32.00 32.70 31.20 32.70 303
2021-04-01 30.80 30.80 30.80 30.80 50
2021-04-05 33.60 33.60 32.00 32.00 430
2021-04-06 33.00 33.80 32.90 33.80 681
2021-04-07 32.40 33.60 32.00 33.40 1470
2021-04-08 33.20 33.20 31.60 32.00 953
2021-04-09 31.20 33.00 30.60 33.00 969
2021-04-12 32.20 32.20 32.20 32.20 50
2021-04-14 32.00 32.00 32.00 32.00 50
2021-04-15 32.20 33.00 32.10 33.00 600
2021-04-16 33.40 33.40 31.40 31.60 1205
2021-04-19 32.00 32.20 32.00 32.00 400
2021-04-20 32.00 32.00 31.02 32.00 1832
2021-04-21 32.00 32.00 32.00 32.00 11
2021-04-22 31.00 32.71 31.00 31.20 1282
2021-04-23 30.60 31.70 30.60 31.70 96
2021-04-26 31.80 32.80 30.80 31.60 795
2021-04-27 30.80 32.80 30.80 32.80 292
2021-04-28 33.08 33.40 33.08 33.40 100
2021-04-30 33.98 34.00 33.98 34.00 1117
2021-05-03 33.40 33.40 32.80 32.80 85
2021-05-04 33.80 35.60 33.80 35.60 1287
2021-05-05 35.20 35.20 34.00 34.00 315
2021-05-06 33.30 34.60 33.30 34.60 85
2021-05-07 35.60 35.60 35.60 35.60 64
2021-05-10 35.00 35.00 35.00 35.00 560
2021-05-11 33.48 33.48 33.48 33.48 25
2021-05-12 34.10 34.10 34.00 34.00 200
2021-05-13 33.60 34.00 33.60 34.00 202
2021-05-14 34.20 35.40 34.10 35.40 455
2021-05-17 34.00 34.60 34.00 34.20 705
2021-05-19 34.40 34.40 34.30 34.30 144
2021-05-20 36.80 36.80 34.40 34.40 310
2021-05-21 33.20 33.80 31.80 32.40 18477
2021-05-24 32.20 32.20 32.20 32.20 332
2021-05-25 32.40 32.40 32.00 32.00 1675
2021-05-26 31.60 32.40 31.60 32.00 2171
2021-05-27 32.20 32.20 30.12 31.40 2480
2021-05-28 30.60 32.00 30.00 31.00 1957
2021-06-01 30.60 30.60 30.20 30.60 275
2021-06-02 30.80 31.80 30.40 30.40 1260
2021-06-03 30.20 30.40 30.10 30.30 349
2021-06-04 30.60 30.70 30.50 30.60 780
2021-06-07 30.70 31.17 30.70 31.17 220
2021-06-08 30.80 30.80 30.39 30.39 460
2021-06-09 30.39 31.60 30.14 30.90 1097
2021-06-10 30.20 31.18 30.00 30.40 2225
2021-06-11 30.40 30.40 30.40 30.40 25
2021-06-14 30.80 30.80 30.40 30.80 866
2021-06-15 30.90 33.00 30.90 33.00 1729
2021-06-16 32.00 32.00 30.40 31.60 1308
2021-06-17 31.20 31.20 30.20 30.20 387
2021-06-18 30.00 30.20 29.20 29.90 1995
2021-06-21 29.80 30.00 29.80 29.80 1650
2021-06-22 29.00 29.30 28.80 29.30 3356
2021-06-23 29.60 29.60 29.40 29.40 186
2021-06-24 29.40 29.60 28.80 29.20 1345
2021-06-25 29.40 30.11 29.40 30.11 475
2021-06-28 28.60 30.20 28.60 30.20 595
2021-06-29 30.20 30.20 30.20 30.20 333
2021-06-30 29.60 29.60 29.60 29.60 55
2021-07-01 30.20 30.20 30.20 30.20 50
2021-07-06 30.60 30.80 28.87 30.00 2915
2021-07-07 29.80 29.80 29.00 29.40 2722
2021-07-08 29.20 29.40 28.40 29.00 905
2021-07-09 29.00 29.80 28.17 29.73 3655
2021-07-12 29.80 30.00 28.40 28.40 232
2021-07-13 28.80 28.80 28.80 28.80 5325
2021-07-14 28.80 28.80 28.80 28.80 20
2021-07-15 28.40 28.43 28.00 28.43 297
2021-07-16 28.80 29.60 28.80 29.60 375
2021-07-19 27.80 28.60 27.80 28.20 135
2021-07-20 28.00 28.00 27.00 27.60 1092
2021-07-21 27.60 27.60 26.60 26.60 2289
2021-07-22 28.00 28.00 27.60 27.60 113
2021-07-23 0.00 0.00 0.00 27.60 2
2021-07-26 28.60 29.40 27.70 29.40 1251
2021-07-27 29.40 30.50 29.00 30.50 412
2021-07-28 30.31 30.40 30.31 30.40 330
2021-07-29 29.50 29.60 29.50 29.60 100
2021-07-30 29.60 30.00 29.60 29.60 700
2021-08-02 0.00 0.00 0.00 29.60 0
2021-08-03 29.20 29.20 29.20 29.20 75
2021-08-04 29.30 29.30 28.20 28.20 112
2021-08-05 30.40 30.40 30.40 30.40 125
2021-08-06 28.80 29.60 28.80 29.60 52
2021-08-09 29.80 30.00 28.40 29.00 1120
2021-08-12 31.10 31.10 31.10 31.10 28
2021-08-13 28.60 28.60 28.60 28.60 140
2021-08-16 29.80 30.98 29.60 30.40 479
2021-08-17 30.00 30.40 29.60 30.40 1605
2021-08-18 30.00 30.00 30.00 30.00 25
2021-08-19 0.00 0.00 0.00 30.00 37
2021-08-20 29.00 30.00 29.00 30.00 833
2021-08-23 30.00 30.60 30.00 30.60 375
2021-08-24 30.20 30.20 30.20 30.20 50
2021-08-25 31.00 31.00 30.95 30.95 145
2021-08-26 31.00 31.00 30.40 30.80 114
2021-08-27 30.80 31.00 30.80 31.00 337
2021-08-31 31.00 31.80 31.00 31.80 116
2021-09-01 31.60 31.60 30.98 30.98 25
2021-09-02 30.00 30.60 30.00 30.00 770
2021-09-07 32.80 32.80 30.00 30.00 131
2021-09-08 30.00 31.00 30.00 31.00 44
2021-09-09 30.40 30.40 30.40 30.40 250
2021-09-10 30.40 31.00 30.40 31.00 411
2021-09-13 31.00 32.00 31.00 31.00 445
2021-09-14 32.40 32.40 32.40 32.40 7
2021-09-15 30.80 31.60 30.80 31.60 29
2021-09-17 31.60 31.60 31.40 31.40 260
2021-09-20 29.80 32.00 29.80 32.00 82
2021-09-21 32.40 32.40 32.00 32.40 330
2021-09-22 30.00 30.00 30.00 30.00 7
2021-09-23 0.00 0.00 0.00 30.00 170
2021-09-24 32.20 33.00 32.20 33.00 499
2021-09-27 32.80 32.80 31.40 32.40 2110
2021-09-28 32.00 33.00 31.00 31.50 1431
2021-09-29 32.20 32.40 31.00 32.00 1168
2021-09-30 32.00 32.00 32.00 32.00 70
2021-10-01 32.40 32.40 32.20 32.40 487
2021-10-04 32.40 34.20 32.20 34.20 1196
2021-10-05 34.20 34.20 32.40 33.00 26650
2021-10-06 33.20 33.20 32.00 33.20 1046
2021-10-07 32.60 35.60 32.60 35.20 407
2021-10-08 35.20 35.20 34.60 35.20 639
2021-10-11 35.00 35.60 33.40 35.60 2574
2021-10-12 27.60 29.40 25.20 28.60 40097
2021-10-13 28.80 29.00 27.60 28.50 6470
2021-10-14 29.20 31.20 29.20 30.60 3322
2021-10-15 30.60 30.60 29.80 30.00 1867
2021-10-18 30.20 32.00 30.20 31.80 1314
2021-10-19 32.40 33.50 32.19 33.00 2756
2021-10-20 31.80 32.60 31.20 32.40 1656
2021-10-21 32.00 32.20 31.80 32.20 690
2021-10-22 31.60 31.80 31.40 31.60 172
2021-10-25 32.00 32.00 32.00 32.00 58
2021-10-26 32.40 32.40 32.00 32.00 2018
2021-10-27 32.40 32.40 32.20 32.20 3132
2021-10-28 32.40 32.40 31.60 31.60 2357
2021-10-29 32.00 32.60 31.60 32.00 940
2021-11-01 31.40 32.60 31.40 32.60 562
2021-11-02 31.60 31.60 28.00 29.40 7420
2021-11-03 31.20 31.20 30.00 31.00 268
2021-11-04 30.00 30.00 29.00 29.40 587
2021-11-05 29.40 29.40 28.00 28.60 2711
2021-11-08 28.40 29.00 28.00 29.00 2307
2021-11-09 28.07 29.20 28.00 29.00 2039
2021-11-10 28.00 28.60 27.20 27.74 3478
2021-11-11 27.80 28.00 27.20 28.00 1363
2021-11-12 28.00 28.40 27.00 28.40 1164
2021-11-15 28.60 28.60 28.20 28.60 117
2021-11-16 28.40 28.40 28.20 28.40 1502
2021-11-17 28.60 29.60 28.50 29.20 1787
2021-11-18 30.00 30.00 29.20 29.20 819
2021-11-19 29.00 30.00 28.20 29.40 861
2021-11-22 28.82 29.37 28.60 29.37 998
2021-11-23 28.80 29.10 28.80 29.10 399
2021-11-24 29.20 29.20 28.40 28.80 455
2021-11-26 28.00 28.20 26.66 26.80 1674
2021-11-29 27.70 28.00 27.20 28.00 2250
2021-11-30 26.80 28.00 26.00 27.00 10106
2021-12-01 26.40 27.00 26.40 26.97 291
2021-12-02 26.60 27.00 25.80 27.00 3261
2021-12-03 26.60 26.60 25.80 26.00 317
2021-12-06 26.00 26.40 26.00 26.19 2097
2021-12-07 26.80 27.60 26.20 27.10 1741
2021-12-08 28.40 28.40 27.00 28.40 1130
2021-12-09 27.60 28.40 27.00 28.40 3133
2021-12-10 26.90 27.79 26.90 27.60 350
2021-12-13 27.20 27.60 26.50 26.50 910
2021-12-14 25.40 26.60 25.40 25.60 275
2021-12-15 0.00 0.00 0.00 25.60 7
2021-12-16 27.00 28.60 27.00 28.60 554
2021-12-17 28.40 28.40 28.40 28.40 6
2021-12-20 27.40 27.40 26.80 26.80 524
2021-12-21 27.30 28.00 27.20 28.00 114
2021-12-22 27.70 28.00 27.40 27.40 345
2021-12-23 28.00 28.00 28.00 28.00 122
2021-12-27 28.00 28.00 27.60 27.60 175
2021-12-28 27.80 27.80 27.61 27.61 263
2021-12-29 27.60 29.00 27.60 29.00 410
2021-12-30 28.60 28.60 28.20 28.20 52
2021-12-31 28.50 29.00 28.50 29.00 2081
2022-01-03 30.00 30.00 28.70 28.70 478
2022-01-04 28.80 30.00 28.80 29.90 1165
2022-01-05 29.97 30.00 29.40 29.40 336
2022-01-06 29.40 29.55 29.40 29.55 43
2022-01-07 29.60 29.60 29.60 29.60 348
2022-01-10 30.00 30.40 29.60 30.40 95
2022-01-11 29.80 30.40 29.40 30.40 265
2022-01-12 30.31 30.31 28.60 30.12 581
2022-01-13 30.40 30.40 29.60 30.40 575
2022-01-14 30.40 31.00 30.40 30.70 309
2022-01-18 30.80 30.80 29.66 30.80 430
2022-01-19 30.80 30.80 30.80 30.80 50
2022-01-20 30.40 30.80 29.80 29.80 228
2022-01-21 29.60 29.60 28.40 29.24 104
2022-01-24 26.73 29.80 26.73 28.80 425
2022-01-25 28.80 29.20 28.80 29.20 110
2022-01-26 29.40 29.40 29.40 29.40 200
2022-01-27 29.60 29.60 29.48 29.48 75
2022-01-28 27.32 29.60 27.32 29.60 245
2022-01-31 28.60 29.40 28.20 28.80 2896
2022-02-01 28.80 29.00 28.64 28.98 462
2022-02-02 28.00 30.20 28.00 30.00 1344
2022-02-03 29.00 29.00 29.00 29.00 13
2022-02-04 29.00 31.00 29.00 31.00 631
2022-02-07 30.00 30.80 30.00 30.50 1873
2022-02-08 31.00 31.00 29.48 30.10 836
2022-02-09 30.60 30.60 30.54 30.54 82
2022-02-10 30.60 31.38 30.60 31.00 941
2022-02-11 31.40 31.80 30.60 30.60 657
2022-02-14 31.73 31.73 30.80 30.80 1067
2022-02-15 30.80 30.80 30.40 30.40 326
2022-02-16 30.90 31.40 30.90 31.40 50
2022-02-17 31.20 31.20 31.20 31.20 50
2022-02-18 30.42 30.80 30.40 30.60 641
2022-02-22 31.00 31.00 30.52 30.90 682
2022-02-23 30.40 30.40 29.40 30.00 14021
2022-02-24 29.97 30.00 29.60 29.60 490
2022-02-25 30.00 30.00 29.90 30.00 347
2022-02-28 30.00 31.20 30.00 31.20 140
2022-03-01 30.00 30.80 30.00 30.80 63
2022-03-02 30.60 32.00 30.40 30.60 11295
2022-03-03 30.00 31.20 30.00 30.00 899
2022-03-04 30.00 30.40 28.80 29.80 2097
2022-03-07 29.70 30.20 28.60 30.00 781
2022-03-08 29.55 30.40 29.10 30.40 254
2022-03-09 31.40 31.40 29.60 30.50 499
2022-03-10 29.60 29.80 28.60 29.80 855
2022-03-11 30.20 30.40 29.00 30.40 1370
2022-03-14 27.60 28.80 27.60 28.40 1310
2022-03-15 28.40 29.40 28.00 29.40 548
2022-03-16 29.40 29.40 28.80 29.40 426
2022-03-18 29.20 30.60 28.20 30.60 243
2022-03-21 30.40 30.60 29.90 29.90 241
2022-03-22 30.60 31.20 30.60 31.00 4965
2022-03-23 31.00 31.60 31.00 31.40 2599
2022-03-24 30.60 31.00 30.00 30.60 635
2022-03-25 30.98 31.40 30.80 31.20 961
2022-03-28 31.40 31.40 31.00 31.00 114
2022-03-29 31.00 31.00 30.58 30.58 81
2022-03-30 30.60 31.00 30.60 30.80 1982
2022-03-31 31.00 31.60 31.00 31.50 886
2022-04-01 31.30 31.30 31.30 31.30 336
2022-04-04 31.60 31.60 30.80 31.40 102
2022-04-05 31.60 33.00 31.60 32.30 1055
2022-04-06 32.00 32.10 31.20 31.20 816
2022-04-07 31.20 31.58 31.00 31.58 1726
2022-04-08 31.60 31.60 31.00 31.20 260
2022-04-11 32.00 32.00 31.30 31.80 2348
2022-04-12 31.20 32.00 31.20 31.60 115
2022-04-13 31.00 31.60 30.00 31.10 2025
2022-04-14 31.00 31.10 30.07 31.10 1460
2022-04-18 31.40 31.41 31.00 31.20 1048
2022-04-19 31.20 32.20 30.40 31.20 2690
2022-04-20 30.00 31.60 30.00 31.00 936
2022-04-21 31.00 31.60 30.00 30.40 2185
2022-04-22 30.60 31.60 29.80 30.40 876
2022-04-25 29.40 30.00 28.00 29.60 2295
2022-04-26 30.40 30.40 29.20 29.20 221
2022-04-27 29.80 29.80 29.80 29.80 100
2022-04-28 30.00 30.20 29.60 30.20 137
2022-04-29 30.40 30.40 30.34 30.34 167
2022-05-02 30.40 30.40 29.60 29.60 2651
2022-05-03 30.40 31.80 29.60 31.40 1842
2022-05-04 31.40 31.40 31.30 31.40 326
2022-05-05 31.40 31.40 31.20 31.20 158
2022-05-06 31.20 31.20 31.20 31.20 11
2022-05-09 30.00 30.00 28.80 29.40 457
2022-05-10 29.00 30.00 29.00 29.80 775
2022-05-11 28.00 29.50 28.00 29.50 619
2022-05-12 29.00 29.00 29.00 29.00 53
2022-05-13 29.80 29.80 29.80 29.80 5
2022-05-16 30.00 30.20 29.60 29.60 2520
2022-05-17 29.40 30.20 29.40 30.20 175
2022-05-18 29.60 29.60 29.60 29.60 635
2022-05-19 29.60 30.20 29.40 30.20 3640
2022-05-20 30.40 30.60 30.40 30.60 976
2022-05-23 30.60 31.40 30.40 30.83 810
2022-05-24 30.80 31.20 30.60 31.00 1079
2022-05-25 31.20 31.40 31.20 31.20 740
2022-05-26 31.40 31.40 30.36 31.10 221
2022-05-27 31.10 31.40 30.80 30.80 1282
2022-05-31 31.40 31.40 31.20 31.20 1040
2022-06-01 30.80 30.80 30.60 30.80 683
2022-06-02 30.46 30.80 30.46 30.80 183
2022-06-03 31.20 31.20 30.60 30.60 431
2022-06-06 31.00 31.00 31.00 31.00 82
2022-06-07 30.60 31.40 30.60 31.40 544
2022-06-08 31.00 31.00 31.00 31.00 490
2022-06-09 31.20 31.40 31.20 31.40 203
2022-06-10 31.00 31.00 30.60 30.80 1315
2022-06-13 30.20 30.20 29.40 30.20 2880
2022-06-14 29.40 30.45 28.80 30.45 2398
2022-06-16 30.60 30.60 28.20 28.20 4022
2022-06-17 29.00 29.00 27.00 27.27 2416
2022-06-21 28.00 29.60 28.00 29.60 464
2022-06-22 27.40 28.20 27.00 27.00 549
2022-06-23 27.40 29.60 27.40 29.00 427
2022-06-24 29.00 29.00 27.96 29.00 165
2022-06-27 29.20 29.20 28.00 29.20 379
2022-06-28 30.20 30.20 28.60 29.20 287
2022-06-29 28.00 28.20 28.00 28.00 225
2022-06-30 28.20 28.20 27.00 27.60 720
2022-07-01 27.20 27.40 26.00 27.40 1374
2022-07-05 27.40 27.40 26.20 26.20 395
2022-07-06 26.40 26.80 26.00 26.80 202
2022-07-07 27.00 27.50 26.40 26.60 236
2022-07-08 27.10 27.10 26.60 26.60 175
2022-07-11 27.00 27.00 26.60 26.60 141
2022-07-12 26.40 26.40 26.40 26.40 270
2022-07-13 25.80 26.40 25.80 26.40 127
2022-07-14 26.20 26.20 26.20 26.20 11
2022-07-15 24.80 26.20 24.80 25.60 1056
2022-07-18 25.80 26.60 25.80 26.60 55
2022-07-19 26.60 27.40 26.60 27.40 72
2022-07-20 27.00 27.20 27.00 27.20 1222
2022-07-21 27.00 27.60 26.50 27.60 1805
2022-07-22 29.20 29.20 29.20 29.20 260
2022-07-25 28.00 29.20 27.00 27.40 216
2022-07-26 29.20 29.20 28.00 29.00 657
2022-07-28 28.00 30.00 28.00 30.00 3624
2022-07-29 29.20 31.00 29.20 30.40 3641
2022-08-01 29.20 31.20 29.20 31.20 777
2022-08-02 31.20 31.20 30.20 31.20 330
2022-08-03 31.20 31.20 30.40 31.00 2506
2022-08-04 30.60 31.20 30.20 30.40 1281
2022-08-05 31.20 31.20 30.16 31.20 791
2022-08-08 32.60 32.60 30.20 30.20 1731
2022-08-09 31.00 32.60 31.00 32.60 354
2022-08-10 32.60 33.20 31.40 32.00 1800
2022-08-11 32.00 32.60 31.80 31.80 1805
2022-08-12 31.60 31.60 30.80 30.80 990
2022-08-15 32.05 33.00 32.05 32.76 1591
2022-08-16 34.00 34.00 32.60 33.95 3864
2022-08-17 34.00 34.00 31.80 32.34 365
2022-08-18 33.00 34.40 33.00 34.00 3124
2022-08-19 33.60 33.60 33.60 33.60 741
2022-08-22 34.00 34.80 32.00 32.00 8099
2022-08-23 33.60 33.80 33.30 33.30 2215
2022-08-24 33.60 33.60 32.90 33.60 3458
2022-08-25 33.60 33.60 33.10 33.20 375
2022-08-26 32.20 33.20 32.20 32.80 2935
2022-08-29 33.00 33.00 32.96 33.00 611
2022-08-30 32.20 32.20 31.40 31.50 933
2022-08-31 31.00 31.20 30.50 31.20 521
2022-09-01 30.40 31.20 28.00 29.00 3288
2022-09-02 29.80 31.60 29.80 31.60 130
2022-09-06 31.60 31.60 28.60 30.00 398
2022-09-07 30.00 30.06 29.60 30.00 442
2022-09-08 30.00 30.60 29.40 29.40 300
2022-09-09 30.30 31.10 30.20 31.10 360
2022-09-12 31.20 31.70 31.00 31.70 110
2022-09-13 30.60 31.20 30.40 31.20 14282
2022-09-14 30.00 31.00 30.00 31.00 3675
2022-09-16 30.80 30.80 30.00 30.20 378
2022-09-19 29.20 30.00 29.20 29.80 241
2022-09-20 29.20 29.20 29.20 29.20 1557
2022-09-22 29.80 30.30 29.20 30.30 172
2022-09-23 29.20 29.20 26.40 27.00 492
2022-09-26 26.60 27.80 26.40 27.80 3835
2022-09-27 28.00 28.00 27.00 28.00 340
2022-09-28 28.00 28.00 27.00 27.80 2432
2022-09-29 28.00 30.00 28.00 29.60 660
2022-09-30 27.71 29.80 27.71 29.80 543
2022-10-03 31.00 31.00 28.00 30.00 467
2022-10-04 29.90 30.30 29.60 30.30 105
2022-10-05 31.40 31.40 29.40 30.40 2016
2022-10-07 30.00 31.40 29.00 30.30 380
2022-10-10 29.20 29.20 29.00 29.20 154
2022-10-11 28.00 30.00 28.00 30.00 185
2022-10-12 28.60 29.00 28.40 29.00 80
2022-10-14 30.50 30.50 30.50 30.50 50
2022-10-17 30.00 30.00 29.00 30.00 257
2022-10-18 29.00 29.50 28.00 29.50 225
2022-10-19 29.60 29.60 29.60 29.60 62
2022-10-20 29.60 29.60 29.60 29.60 523
2022-10-21 30.20 30.40 29.90 29.90 1375
2022-10-24 30.00 30.00 30.00 30.00 10
2022-10-25 30.00 30.00 30.00 30.00 650
2022-10-26 30.00 30.00 30.00 30.00 255
2022-10-27 30.00 30.51 29.30 29.30 136
2022-10-28 29.20 30.20 29.20 30.20 75
2022-10-31 30.00 30.00 29.40 29.40 125
2022-11-01 29.60 30.20 29.00 30.20 600
2022-11-02 30.20 30.20 30.20 30.20 50
2022-11-03 27.60 30.00 27.60 29.20 390
2022-11-04 29.20 29.20 29.20 29.20 50
2022-11-07 29.80 30.20 29.60 29.70 492
2022-11-08 30.07 30.10 30.00 30.10 53
2022-11-09 29.80 30.00 29.40 29.40 605
2022-11-10 29.70 29.90 29.70 29.80 197
2022-11-11 30.00 31.20 30.00 31.20 785
2022-11-14 32.00 32.00 31.00 31.00 871
2022-11-16 30.00 31.20 30.00 31.20 356
2022-11-17 31.20 31.20 29.20 31.20 405
2022-11-18 31.20 31.20 30.50 30.50 75
2022-11-21 32.00 32.00 29.80 30.00 444
2022-11-22 30.00 30.00 30.00 30.00 35
2022-11-23 32.00 32.00 30.60 30.60 48
2022-11-28 30.00 30.00 29.60 29.60 76
2022-11-29 30.02 30.20 30.00 30.20 100
2022-11-30 30.20 30.40 30.20 30.40 96
2022-12-01 30.60 30.60 30.00 30.00 601
2022-12-05 30.00 30.00 30.00 30.00 303
2022-12-06 29.60 29.60 28.80 28.80 2126
2022-12-07 28.00 29.00 28.00 28.80 250
2022-12-08 28.80 30.60 28.80 29.00 1625
2022-12-12 29.00 30.00 29.00 30.00 130
2022-12-13 28.60 29.44 28.40 28.40 792
2022-12-15 28.00 30.00 28.00 30.00 641
2022-12-16 30.00 30.00 30.00 30.00 2681
2022-12-19 29.60 29.60 29.60 29.60 29
2022-12-21 29.80 29.80 28.20 28.20 1790
2022-12-22 28.40 28.70 28.40 28.40 1139
2022-12-23 29.10 29.60 29.00 29.00 27
2022-12-27 28.20 28.90 28.20 28.90 261
2022-12-29 28.20 29.00 28.20 29.00 853
2022-12-30 27.00 29.00 27.00 28.00 321
2023-01-03 28.00 29.00 28.00 29.00 174
2023-01-04 27.20 29.00 27.20 28.00 4523
2023-01-05 27.00 28.00 25.57 26.15 692
2023-01-06 28.00 28.60 28.00 28.20 853
2023-01-09 28.80 28.80 28.40 28.40 187
2023-01-11 28.40 28.40 27.80 28.00 77
2023-01-12 28.00 28.00 28.00 28.00 132
2023-01-13 28.70 28.70 28.70 28.70 25
2023-01-17 28.80 29.20 28.80 29.00 130
2023-01-18 29.10 29.30 29.10 29.20 164
2023-01-19 29.20 29.30 29.00 29.00 240
2023-01-20 28.80 29.60 28.80 29.40 575
2023-01-23 28.80 28.80 28.80 28.80 500
2023-01-24 28.80 29.30 28.80 29.30 195
2023-01-25 28.80 28.80 28.80 28.80 22
2023-01-26 28.80 28.80 28.80 28.80 50
2023-01-27 28.20 29.80 28.20 28.80 553
2023-01-30 28.40 28.40 27.40 27.40 5401
2023-01-31 27.20 28.20 27.20 28.00 1639
2023-02-01 28.00 28.00 27.60 27.60 83
2023-02-02 26.00 28.00 26.00 27.20 408
2023-02-03 28.37 28.37 27.20 27.20 273
2023-02-06 25.40 27.70 25.40 27.70 359
2023-02-07 26.20 28.00 26.00 28.00 1732
2023-02-08 27.20 28.20 27.20 27.20 197
2023-02-09 27.20 27.20 26.00 27.20 2124
2023-02-10 26.70 27.00 26.70 27.00 205
2023-02-13 26.80 27.20 26.00 27.00 1239
2023-02-14 26.00 27.00 26.00 26.60 928
2023-02-15 25.40 27.00 25.20 27.00 1112
2023-02-16 25.00 26.80 25.00 26.60 3954
2023-02-17 26.80 26.80 25.20 26.00 519
2023-02-21 26.00 26.20 24.80 25.00 3198
2023-02-22 24.80 25.60 24.40 25.40 797
2023-02-23 25.40 25.40 24.80 25.40 1647
2023-02-24 26.40 26.40 24.60 25.20 4417
2023-02-27 25.60 26.60 25.60 25.60 1268
2023-02-28 26.60 26.60 25.00 25.00 477
2023-03-01 23.80 26.40 23.80 25.60 2055
2023-03-02 25.00 25.40 24.60 25.40 183
2023-03-03 25.40 25.60 24.80 25.60 446
2023-03-06 25.00 25.60 24.20 24.40 2525
2023-03-07 24.20 25.20 24.00 24.40 3384
2023-03-08 24.60 25.20 24.60 25.00 61
2023-03-09 24.30 24.40 23.00 23.40 8040
2023-03-10 23.60 24.00 23.60 24.00 2287
2023-03-13 23.00 23.60 23.00 23.00 3780
2023-03-14 23.00 23.00 22.20 23.00 4263
2023-03-15 21.00 22.80 21.00 22.80 2650
2023-03-16 22.80 22.80 21.60 22.30 375
2023-03-17 22.40 22.40 22.40 22.40 265
2023-03-21 23.00 24.00 23.00 24.00 3900
2023-03-22 23.40 24.60 23.40 24.40 1115
2023-03-23 24.60 24.60 23.00 23.63 6233
2023-03-24 23.00 23.40 23.00 23.40 31
2023-03-27 23.20 24.40 23.00 23.40 1810
2023-03-28 23.20 24.00 23.20 23.20 2750
2023-03-29 23.60 23.60 23.39 23.39 230
2023-03-30 24.00 24.00 23.20 23.20 756
2023-03-31 23.40 23.40 23.20 23.20 427
2023-04-03 24.00 25.60 23.60 25.50 4000
2023-04-04 24.40 24.60 24.20 24.60 746
2023-04-05 25.60 25.60 24.00 24.00 369
2023-04-06 23.80 23.80 23.80 23.80 70
2023-04-10 24.10 24.10 24.10 24.10 104
2023-04-11 24.40 24.40 24.20 24.20 397
2023-04-12 25.00 25.00 24.20 24.20 1139
2023-04-13 25.00 25.00 24.20 24.40 831
2023-04-14 24.00 24.20 23.20 23.40 8057
2023-04-17 23.40 24.80 23.40 24.73 1711
2023-04-18 23.40 24.10 23.40 23.40 910
2023-04-19 23.40 23.90 23.40 23.80 643
2023-04-20 23.80 23.80 23.50 23.50 150
2023-04-21 23.60 23.60 22.80 23.00 825
2023-04-24 23.00 23.20 23.00 23.10 1140
2023-04-25 23.20 23.20 22.60 22.60 970
2023-04-26 23.20 23.20 23.20 23.20 70
2023-04-27 22.80 22.80 22.80 22.80 5
2023-04-28 23.00 23.80 23.00 23.80 1691
2023-05-01 23.80 23.80 23.80 23.80 5
2023-05-02 23.80 23.80 23.10 23.10 216
2023-05-03 22.80 24.00 22.80 24.00 60
2023-05-04 23.50 23.70 22.80 22.80 3931
2023-05-05 23.40 23.40 23.00 23.00 1084
2023-05-08 24.00 24.00 23.70 23.70 3360
2023-05-09 24.40 24.40 22.30 22.40 12479
2023-05-10 23.10 23.60 23.10 23.30 83
2023-05-11 22.80 22.80 22.80 22.80 2500
2023-05-12 22.60 22.80 22.60 22.80 465
2023-05-15 23.10 23.10 23.10 23.10 26
2023-05-16 23.20 23.80 23.20 23.40 245
2023-05-17 23.00 23.00 23.00 23.00 4055
2023-05-18 23.00 23.80 22.60 22.60 681
2023-05-19 24.00 24.00 23.50 23.50 126
2023-05-22 23.40 24.40 23.40 24.40 1267
2023-05-23 24.00 24.00 24.00 24.00 525
2023-05-24 23.60 23.80 23.60 23.80 739
2023-05-25 22.00 22.60 22.00 22.40 7869
2023-05-26 21.60 22.80 21.40 22.80 1384
2023-05-30 22.00 22.00 20.80 21.40 3895
2023-05-31 21.40 22.60 20.40 22.60 2889
2023-06-01 21.20 23.00 21.00 22.50 397
2023-06-02 22.80 23.64 22.51 23.64 81
2023-06-05 23.60 24.00 23.60 24.00 260
2023-06-06 23.20 23.30 22.00 22.00 721
2023-06-07 23.20 23.20 23.20 23.20 250
2023-06-09 22.96 23.20 22.96 23.00 405
2023-06-13 23.80 24.00 23.60 23.60 175
2023-06-14 23.80 23.80 23.60 23.60 1545
2023-06-15 24.00 24.00 23.40 24.00 626
2023-06-16 24.20 24.40 24.20 24.40 28
2023-06-20 24.40 24.40 24.40 24.40 350
2023-06-21 23.00 23.19 23.00 23.19 341
2023-06-22 22.20 22.80 22.00 22.20 6985
2023-06-23 22.20 22.60 21.20 22.60 1619
2023-06-26 22.00 22.00 21.60 22.00 1709
2023-06-27 21.90 22.00 21.60 22.00 360
2023-06-28 22.20 22.60 22.20 22.60 225
2023-06-29 22.60 22.60 22.00 22.20 347
2023-06-30 22.85 22.85 22.85 22.85 37
2023-07-05 23.80 23.80 23.80 23.80 80
2023-07-06 22.80 23.30 22.40 22.40 771
2023-07-07 23.40 23.40 23.40 23.40 2510
2023-07-10 23.60 23.60 22.40 22.90 784
2023-07-11 22.80 22.80 22.40 22.40 460
2023-07-12 23.00 23.00 22.80 22.80 460
2023-07-13 23.40 23.60 23.40 23.60 200
2023-07-14 23.20 23.60 23.20 23.40 232
2023-07-17 22.80 23.20 22.80 23.00 1130
2023-07-18 23.00 23.00 22.80 23.00 605
2023-07-19 23.40 23.40 23.40 23.40 2603
2023-07-20 23.90 24.40 23.90 24.20 644
2023-07-21 23.90 24.19 23.90 24.19 104
2023-07-24 24.80 25.60 24.20 25.40 5460
2023-07-25 24.70 25.40 24.20 25.00 4087
2023-07-26 26.00 26.00 24.00 24.80 15760
2023-07-27 25.40 25.40 24.40 24.40 6840
2023-07-28 24.40 25.00 24.20 24.80 4053
2023-07-31 24.60 24.80 24.54 24.80 3225
2023-08-01 24.60 24.60 24.20 24.20 3378
2023-08-02 24.60 24.60 23.40 24.00 1441
2023-08-03 23.40 24.20 23.40 23.80 141
2023-08-04 23.60 24.00 23.00 23.80 2659
2023-08-07 23.70 24.00 23.00 24.00 677
2023-08-08 24.20 24.20 24.00 24.00 27
2023-08-09 24.00 24.40 24.00 24.20 250
2023-08-10 24.40 24.40 23.80 23.80 515
2023-08-11 23.80 24.40 23.20 23.20 1854
2023-08-14 24.20 24.20 23.80 23.92 1870
2023-08-15 23.60 24.00 23.40 23.40 2240
2023-08-16 23.20 23.60 23.20 23.34 2578
2023-08-17 23.20 23.40 23.00 23.40 784
2023-08-18 23.20 23.80 23.00 23.80 1608
2023-08-21 23.20 23.50 23.00 23.40 2870
2023-08-22 23.40 23.60 23.00 23.00 958
2023-08-23 23.00 23.80 23.00 23.80 7149
2023-08-24 23.00 23.80 22.60 22.60 3624
2023-08-25 22.80 23.60 22.60 23.60 2767
2023-08-28 23.60 23.60 23.00 23.00 1050
2023-08-29 23.20 24.00 22.80 23.40 562
2023-08-30 24.00 24.50 24.00 24.00 2113
2023-08-31 24.00 24.00 22.60 22.60 380
2023-09-01 23.82 24.00 22.40 23.00 13596
2023-09-05 22.80 22.80 21.80 22.00 14805
2023-09-06 22.00 22.20 21.00 21.80 11360
2023-09-07 21.50 23.00 21.30 21.30 4568
2023-09-08 21.60 23.00 21.30 21.80 3683
2023-09-11 22.40 23.00 21.60 22.40 4615
2023-09-12 22.00 22.00 21.40 21.80 5256
2023-09-13 22.00 22.80 21.40 21.40 8348
2023-09-14 22.30 22.30 22.00 22.30 362
2023-09-15 22.00 22.20 21.90 22.20 520
2023-09-18 21.30 22.00 20.80 21.10 6026
2023-09-19 20.60 20.80 20.40 20.70 6027
2023-09-20 20.60 21.10 20.60 21.00 2905
2023-09-21 20.80 20.80 20.20 20.80 11495
2023-09-22 20.20 20.60 20.00 20.20 9863
2023-09-25 20.40 20.40 19.50 20.00 6179
2023-09-26 20.40 20.40 19.40 19.70 3383
2023-09-27 19.80 20.20 19.60 20.00 4232
2023-09-28 20.00 20.20 19.60 20.20 5451
2023-09-29 20.00 20.40 20.00 20.30 3105
2023-10-02 20.00 20.00 19.00 19.60 4602
2023-10-03 18.66 18.66 17.40 17.75 18271
2023-10-04 16.74 17.00 15.60 16.80 36953
2023-10-05 16.88 17.83 16.00 17.80 11961
2023-10-06 18.40 18.58 17.70 18.40 4250
2023-10-09 18.40 19.36 18.20 18.90 1798
2023-10-10 19.00 19.00 18.35 18.60 4687
2023-10-11 18.40 18.60 18.30 18.60 7487
2023-10-12 18.40 18.40 18.29 18.40 3182
2023-10-13 18.00 18.75 18.00 18.50 2616
2023-10-16 18.20 18.20 17.40 17.78 3324
2023-10-17 16.97 18.00 16.97 18.00 101
2023-10-18 18.20 18.20 17.80 17.80 1909
2023-10-19 17.80 18.00 17.40 18.00 10144
2023-10-20 17.20 17.80 17.00 17.40 5247
2023-10-23 17.60 17.80 17.10 17.70 4357
2023-10-24 17.80 17.80 17.20 17.40 2522
2023-10-25 17.34 17.45 16.50 17.45 23399
2023-10-26 16.60 17.00 16.60 16.80 2755
2023-10-27 16.21 17.00 16.05 16.80 3379
2023-10-30 16.80 16.80 16.52 16.80 3614
2023-10-31 16.44 16.80 16.15 16.50 2472
2023-11-01 16.30 16.33 16.00 16.33 6571
2023-11-02 17.20 17.60 17.20 17.60 8575
2023-11-03 18.44 18.44 17.50 18.00 2210
2023-11-06 17.60 17.60 17.15 17.20 2952
2023-11-07 17.20 17.20 16.27 17.20 5583
2023-11-08 17.00 17.00 16.40 16.80 1807
2023-11-09 17.00 17.37 17.00 17.37 21
2023-11-10 16.65 17.20 16.65 17.20 753
2023-11-13 16.60 16.60 16.32 16.60 4502
2023-11-14 17.40 17.40 17.14 17.14 2018
2023-11-15 18.00 18.60 18.00 18.60 7680
2023-11-16 18.62 18.62 17.80 18.30 7959
2023-11-17 18.40 18.60 18.30 18.33 1830
2023-11-20 18.60 18.60 18.13 18.40 8449
2023-11-21 18.20 18.20 17.90 18.00 5815
2023-11-22 17.60 18.00 17.10 17.80 2694
2023-11-24 18.32 18.32 17.20 18.00 1644
2023-11-27 18.69 18.69 17.60 18.00 7353
2023-11-28 17.50 18.30 17.50 18.20 3490
2023-11-29 17.80 18.11 17.40 17.60 5405
2023-11-30 17.00 17.38 16.80 17.38 1681
2023-12-01 16.92 16.92 16.20 16.82 5642
2023-12-04 16.00 17.04 16.00 17.04 3502
2023-12-18 17.90 18.05 17.90 17.92 10448
2023-12-19 16.00 17.10 14.00 16.33 74348
2023-12-20 16.00 16.00 14.35 15.20 46503
2023-12-21 14.70 14.70 13.88 14.02 44012
2023-12-22 14.10 14.46 14.00 14.46 19299
2023-12-26 14.52 15.36 14.46 15.34 36044
2023-12-27 15.00 15.01 14.55 14.98 11413
2023-12-28 14.75 15.11 14.42 14.65 77745
2023-12-29 14.60 15.50 14.44 15.00 40038
2024-01-02 15.24 16.43 14.93 16.20 29415
2024-01-03 16.45 16.45 15.00 15.18 54681
2024-01-04 15.75 16.00 15.74 15.90 24054
2024-01-05 15.30 15.90 14.87 15.75 86105
2024-01-08 15.24 15.24 14.62 14.87 64833
2024-01-09 14.86 14.90 14.69 14.80 55168
2024-01-10 14.80 15.06 14.32 15.06 78945
2024-01-11 14.50 14.50 13.98 14.35 69314
2024-01-12 14.60 14.70 14.25 14.51 58235
2024-01-16 13.41 13.41 12.75 12.99 190805
2024-01-17 12.40 12.70 12.21 12.67 61656
2024-01-18 12.67 12.67 12.25 12.53 106012
2024-01-19 12.08 13.53 11.94 13.37 81496
2024-01-22 12.79 13.28 12.40 13.28 93020
2024-01-23 11.15 13.00 10.66 12.89 532478
2024-01-24 11.90 12.40 11.40 11.73 293661
2024-01-25 12.14 12.60 11.92 12.50 67111
2024-01-26 12.63 12.63 12.10 12.47 68797
2024-01-29 12.12 12.17 11.89 12.10 55684
2024-01-30 11.90 12.19 11.77 12.15 58652
2024-01-31 11.85 11.97 11.75 11.80 111769
2024-02-01 11.86 12.01 11.52 11.90 106283
2024-02-02 11.57 11.80 11.36 11.70 83301
2024-02-05 11.78 11.81 11.21 11.60 148485
2024-02-06 11.50 14.18 11.34 12.97 347062
2024-02-07 12.02 12.02 11.44 11.78 331626
2024-02-08 11.63 11.94 11.58 11.94 95807
2024-02-09 11.78 11.80 11.57 11.76 146522
2024-02-12 11.59 11.70 11.21 11.64 197236
2024-02-13 11.60 11.77 11.29 11.74 183604
2024-02-14 11.39 11.65 11.25 11.61 149016
2024-02-15 11.44 12.15 11.35 12.09 238283
2024-02-16 11.68 12.01 11.60 11.89 239706
2024-02-20 11.72 12.08 11.50 11.96 282207
2024-02-21 11.84 12.53 11.77 12.41 433186
2024-02-22 12.64 12.77 12.40 12.59 231913
2024-02-23 12.59 12.59 12.21 12.36 172627
2024-02-26 12.33 13.02 12.15 12.91 366299
2024-02-27 13.05 13.50 12.81 13.29 255642
2024-02-28 13.50 13.61 13.20 13.37 328528
2024-02-29 11.76 12.57 11.73 12.32 347303
2024-03-01 12.00 12.57 11.77 12.28 403824
2024-03-04 11.90 11.98 11.53 11.62 338620
2024-03-05 11.74 11.93 11.66 11.79 298462
2024-03-06 11.88 11.98 11.69 11.92 313927
2024-03-07 12.00 12.08 11.90 12.01 104168
2024-03-08 11.92 12.04 11.86 11.92 163834
2024-03-11 12.00 12.02 11.78 11.85 284982
2024-03-12 11.86 11.88 11.71 11.75 171729
2024-03-13 11.74 11.85 11.68 11.73 62146
2024-03-14 11.77 11.80 11.63 11.66 120574
2024-03-15 11.65 11.78 11.59 11.60 101629
2024-03-18 11.64 11.87 11.64 11.79 83513
2024-03-19 11.04 11.45 10.54 11.42 522460
2024-03-20 11.24 11.57 11.14 11.55 234483
2024-03-21 11.56 11.76 11.28 11.52 200045
2024-03-22 11.46 11.46 11.06 11.18 153767
2024-03-25 11.16 11.33 11.04 11.24 174718
2024-03-26 11.31 11.31 10.73 10.91 189246
2024-03-27 10.91 11.40 10.82 11.37 253153
2024-03-28 11.50 12.12 11.50 12.03 196266
2024-04-01 12.15 12.29 11.75 12.19 136131
2024-04-02 12.19 12.59 12.04 12.54 166295
2024-04-03 12.21 12.95 12.18 12.94 382314
2024-04-04 12.45 12.68 12.45 12.47 210934
2024-04-05 12.61 12.97 12.42 12.86 149691
2024-04-08 12.90 13.11 12.86 12.90 123966
2024-04-09 13.36 13.59 13.27 13.55 244377
2024-04-10 13.55 13.97 13.22 13.97 231506
2024-04-11 14.07 14.17 13.78 14.17 191102
2024-04-12 14.34 14.53 13.90 14.12 331756
2024-04-15 14.27 14.27 13.46 13.63 372452
2024-04-16 13.63 13.66 13.16 13.31 192389
2024-04-17 13.45 13.96 13.43 13.89 194823
2024-04-18 13.75 13.77 13.55 13.74 148353
2024-04-19 13.58 13.73 13.34 13.69 162258
2024-04-22 13.42 13.95 13.32 13.80 145635
2024-04-23 13.56 13.96 13.45 13.80 234826
2024-04-24 13.48 13.63 13.27 13.63 149883
2024-04-25 13.55 13.91 13.52 13.90 148205
2024-04-26 13.94 14.68 13.94 14.50 328307
2024-04-29 14.51 14.94 14.43 14.76 210081
2024-04-30 14.43 14.47 13.97 14.03 187233
2024-05-01 13.90 13.95 13.21 13.25 202106
2024-05-02 13.46 13.59 12.98 13.21 140298
2024-05-03 13.48 13.69 13.33 13.52 138514
2024-05-06 13.87 14.01 13.61 13.85 151551
2024-05-07 14.02 14.20 13.87 14.13 115151
2024-05-08 14.01 14.20 14.01 14.10 60945
2024-05-09 14.03 14.16 13.91 14.12 150927
2024-05-10 14.05 14.08 13.81 13.89 110232
2024-05-13 13.72 13.80 13.65 13.66 101068
2024-05-14 13.78 14.13 13.78 14.02 99448
2024-05-15 14.22 14.29 13.94 14.18 159824
2024-05-16 14.30 14.60 14.24 14.52 185034
2024-05-17 14.56 14.56 14.24 14.48 158930
2024-05-20 14.52 14.52 14.17 14.17 186296
2024-05-21 14.29 14.43 14.26 14.41 142838
2024-05-22 14.41 14.41 14.08 13.99 264350
2024-05-23 14.15 14.28 13.94 14.15 240613
2024-05-24 14.02 14.27 13.87 14.27 332365
2024-05-28 14.25 14.68 14.19 14.68 327554
2024-05-29 14.22 14.23 13.95 14.21 291153
2024-05-30 14.41 15.26 14.41 15.26 295579
2024-05-31 15.02 15.18 14.80 15.18 226534
2024-06-03 15.07 15.09 14.45 14.59 195681
2024-06-04 14.50 14.50 14.00 14.40 211463
2024-06-05 14.46 14.46 14.16 14.32 175192
2024-06-06 14.21 14.43 14.15 14.39 187912
2024-06-07 14.09 14.24 13.95 13.95 215632
2024-06-10 14.09 14.63 14.09 14.56 250780
2024-06-11 14.42 14.77 14.28 14.76 247425
2024-06-12 14.76 15.08 14.75 14.97 199504
2024-06-13 15.01 15.01 14.42 14.49 213628
2024-06-14 14.13 14.27 13.98 14.01 202474
2024-06-17 13.94 13.96 13.61 13.83 199468
2024-06-18 13.87 14.09 13.79 13.82 164438
2024-06-20 14.15 14.49 14.00 14.00 172078
2024-06-21 13.96 13.97 13.44 13.47 200597
2024-06-24 13.62 13.86 13.44 13.60 173410
2024-06-25 13.55 13.55 13.34 13.43 193363
2024-06-26 13.41 13.41 12.92 13.13 480797
2024-06-27 13.05 13.34 12.78 13.14 592639
2024-06-28 13.61 13.64 13.15 13.49 6906510
2024-07-01 13.60 13.63 13.36 13.53 396481
2024-07-02 13.51 14.13 13.42 14.13 551112
2024-07-03 14.10 14.10 13.80 13.99 233332
2024-07-05 14.26 14.28 13.47 13.58 393539
2024-07-08 14.23 14.32 13.99 14.32 288648
2024-07-09 14.22 14.34 14.10 14.24 198818
2024-07-10 14.33 14.51 14.22 14.50 196197
2024-07-11 14.86 15.51 14.71 15.50 444050
2024-07-12 15.32 15.75 15.25 15.75 338695
2024-07-15 15.75 15.85 15.46 15.79 357215
2024-07-16 15.77 16.59 15.72 16.57 351628
2024-07-17 16.57 17.05 16.55 16.97 407307
2024-07-18 16.90 17.04 16.62 16.78 210261
2024-07-19 16.61 16.63 16.13 16.40 251612
2024-07-22 16.41 16.41 16.02 16.20 364632
2024-07-23 16.03 16.03 15.65 15.98 312256
2024-07-24 15.92 16.26 15.60 15.62 376542
2024-07-25 15.51 16.02 15.31 15.98 278480
2024-07-26 16.09 16.32 15.94 16.32 233463
2024-07-29 16.32 16.43 15.79 15.89 232194
2024-07-30 15.95 16.61 15.92 16.52 246104
2024-07-31 16.72 16.83 16.26 16.45 309358
2024-08-01 16.25 16.43 15.07 15.12 307838
2024-08-02 14.90 14.90 14.20 14.25 282641
2024-08-05 13.81 13.98 13.51 13.87 272212
2024-08-06 13.52 14.06 13.36 13.95 307195
2024-08-07 14.01 14.16 13.72 13.73 217888
2024-08-08 13.81 13.95 13.65 13.91 161531
2024-08-09 13.92 13.98 13.70 13.77 119388
2024-08-12 14.00 14.03 13.72 14.03 183412
2024-08-13 13.80 14.11 13.67 14.09 240397
2024-08-14 13.75 13.84 13.58 13.79 209736
2024-08-15 13.56 13.60 12.77 12.93 529941
2024-08-16 13.10 13.40 13.10 13.37 155073
2024-08-19 13.26 13.47 13.22 13.31 211706
2024-08-20 13.26 13.26 12.80 12.80 221985
2024-08-21 13.18 13.27 13.03 13.20 201766
2024-08-22 12.75 12.75 12.25 12.25 427911
2024-08-23 12.43 12.68 12.32 12.47 240933
2024-08-26 12.71 12.93 12.62 12.84 246060
2024-08-27 12.90 12.90 12.56 12.73 300926
2024-08-28 12.45 12.54 12.32 12.50 369646
2024-08-29 12.45 12.82 12.27 12.47 310979
2024-08-30 12.25 12.34 11.91 12.23 445998
2024-09-03 11.70 11.72 11.42 11.46 526631
2024-09-04 11.30 11.50 11.27 11.29 386213
2024-09-05 11.25 11.33 11.15 11.26 329079
2024-09-06 11.15 11.28 10.97 11.10 388893
2024-09-09 11.01 11.30 10.96 11.22 434942
2024-09-10 10.94 11.11 10.72 11.04 617037
2024-09-11 10.91 11.10 10.76 10.98 347750
2024-09-12 10.91 11.13 10.80 11.11 420193
2024-09-13 11.33 11.45 11.18 11.38 418892
2024-09-16 11.45 11.52 11.25 11.49 284319
2024-09-17 11.38 11.60 11.37 11.54 299837
2024-09-18 11.66 11.85 11.44 11.63 247001
2024-09-19 11.83 11.86 11.60 11.66 198704
2024-09-20 11.45 11.56 11.31 11.31 602045
2024-09-23 11.35 11.59 11.18 11.32 210500
2024-09-24 11.45 11.46 11.20 11.23 214956
2024-09-25 11.27 11.27 10.88 10.90 247550
2024-09-26 11.25 11.42 11.20 11.24 283237
2024-09-27 11.41 11.62 11.41 11.59 154815
2024-09-30 11.28 11.47 11.23 11.38 266152
2024-10-01 11.22 11.70 11.18 11.65 457201
2024-10-02 11.61 11.75 11.45 11.74 267782
2024-10-03 11.61 11.85 11.56 11.76 359081
2024-10-04 11.95 12.06 11.82 11.92 212144
2024-10-07 11.99 12.12 11.91 12.12 134628
2024-10-08 11.95 11.95 11.63 11.76 149292
2024-10-09 11.67 11.87 11.65 11.79 105266
2024-10-10 11.78 11.93 11.69 11.93 120154
2024-10-11 11.77 12.08 11.75 12.06 184642
2024-10-14 11.87 11.90 11.68 11.77 226518
2024-10-15 11.62 11.88 11.58 11.70 172156
2024-10-16 11.81 11.92 11.55 11.67 193230
2024-10-17 11.66 11.67 11.51 11.64 132801
2024-10-18 11.70 11.70 11.37 11.46 174507
2024-10-21 11.75 11.81 11.53 11.61 204320
2024-10-22 11.87 11.95 11.73 11.75 204242
2024-10-23 11.72 11.72 11.45 11.62 261889
2024-10-24 11.67 11.69 11.51 11.67 110431
2024-10-25 11.74 12.04 11.74 11.80 170699
2024-10-28 11.78 11.83 11.66 11.68 159846
2024-10-29 11.70 11.81 11.61 11.72 128475
2024-10-30 11.87 12.18 11.86 12.06 276332
2024-10-31 12.22 12.27 11.97 12.00 193396
2024-11-01 12.19 12.21 11.90 11.96 163197
2024-11-04 12.05 12.22 11.99 12.02 159350
2024-11-05 12.27 12.54 12.27 12.47 283338
2024-11-06 12.74 13.50 12.70 13.32 585215
2024-11-07 13.39 13.45 13.08 13.14 248425
2024-11-08 12.83 12.86 12.50 12.67 178297
2024-11-11 12.67 12.87 12.58 12.86 211252
2024-11-12 12.57 12.87 12.47 12.87 326113
2024-11-13 13.12 13.50 12.96 13.37 311985
2024-11-14 13.27 14.15 13.25 14.15 434841
2024-11-15 14.43 14.44 14.17 14.35 248037
2024-11-18 14.77 15.21 14.72 15.09 314688
2024-11-19 15.29 15.86 15.27 15.85 504128
2024-11-20 15.80 16.16 15.63 16.11 393985
2024-11-21 16.13 16.43 16.12 16.19 433196
2024-11-22 16.12 16.17 15.76 15.85 283684
2024-11-25 16.34 16.47 15.80 15.92 332432
2024-11-26 16.09 16.27 15.92 16.04 294353
2024-11-27 16.30 16.48 16.10 15.94 193644
2024-11-29 16.18 16.41 16.15 16.36 146217
2024-12-02 15.88 16.11 15.58 15.99 408413
2024-12-03 16.08 16.65 15.91 16.65 489838
2024-12-04 16.53 16.65 16.16 16.65 384828
2024-12-05 16.08 16.42 16.06 16.15 313673
2024-12-06 16.03 16.03 15.23 15.35 257800
2024-12-09 15.68 15.80 15.41 15.45 123021
2024-12-10 15.40 15.70 15.36 15.50 230128
2024-12-11 16.00 16.54 15.84 16.54 234069
2024-12-12 16.34 16.79 16.33 16.76 163557
2024-12-13 16.85 16.98 16.69 16.86 204433
2024-12-16 16.77 16.77 15.90 15.95 225264
2024-12-17 15.89 15.94 15.59 15.69 156443
2024-12-18 15.93 16.10 15.02 15.13 203769
2024-12-19 15.28 15.35 14.57 14.77 225895
2024-12-20 14.65 15.55 14.65 15.47 454368
2024-12-23 15.37 15.54 15.24 15.48 84807
2024-12-24 15.48 15.93 15.45 15.93 130495
2024-12-26 15.91 16.16 15.67 16.15 112397
2024-12-27 16.10 16.13 15.71 15.93 163038
2024-12-30 15.90 17.02 15.90 16.72 279869
2024-12-31 16.94 17.00 16.76 16.80 127719
2025-01-02 16.99 17.53 16.90 17.51 250493
2025-01-03 17.70 17.70 17.05 17.15 380397
2025-01-06 17.40 17.61 16.55 16.68 322173
2025-01-07 16.70 17.19 16.70 16.88 325250
2025-01-08 16.55 16.75 16.36 16.65 192254
2025-01-10 17.04 17.23 16.41 16.47 196825
2025-01-13 16.44 16.70 16.36 16.41 202268
2025-01-14 16.45 16.67 16.17 16.53 236150
2025-01-15 16.80 16.80 16.57 16.63 133547
2025-01-16 16.65 16.83 16.63 16.68 182559
2025-01-17 16.70 16.70 16.19 16.27 141840
2025-01-21 16.30 16.47 16.12 16.34 188364
2025-01-22 16.34 16.43 16.14 16.24 154658
2025-01-23 16.25 16.54 15.90 16.19 322606
2025-01-24 15.84 16.00 15.62 15.77 239948
2025-01-27 16.21 16.60 16.13 16.40 384625
2025-01-28 16.40 16.50 15.91 16.23 242130
2025-01-29 16.23 16.44 16.08 16.32 148694
2025-01-30 16.47 16.54 16.05 16.17 139946
2025-01-31 16.55 16.64 15.93 15.94 250810
2025-02-03 16.38 16.73 16.21 16.60 371394
2025-02-04 16.43 16.87 16.43 16.77 117831
2025-02-05 16.69 16.95 16.60 16.83 187123
2025-02-06 16.85 16.85 16.56 16.57 122121
2025-02-07 16.80 16.88 16.31 16.38 112928
2025-02-10 16.46 16.83 16.46 16.65 227639
2025-02-11 16.83 16.92 16.64 16.87 207800
2025-02-12 16.73 17.24 16.73 17.00 366466
2025-02-13 16.77 16.80 16.49 16.63 144616
2025-02-14 16.66 17.03 16.66 16.90 133304
2025-02-18 16.50 16.88 16.30 16.73 133783
2025-02-19 16.12 16.19 14.92 15.01 1109053
2025-02-20 14.65 14.70 14.19 14.38 3096821
2025-02-21 14.38 14.43 13.90 14.02 974128
2025-02-24 14.12 14.14 13.88 13.98 622915
2025-02-25 14.18 14.19 13.73 13.89 1021853
2025-02-26 13.84 14.00 13.59 13.83 758448
2025-02-27 13.90 13.93 13.35 13.10 696952
2025-02-28 13.30 13.52 13.14 13.31 475433
2025-03-03 13.10 13.19 12.53 12.56 618552
2025-03-04 12.65 12.69 12.25 12.51 1108737
2025-03-05 12.52 12.54 11.94 11.96 1180046
2025-03-06 11.99 11.99 11.16 11.18 784194
2025-03-07 11.66 11.78 11.17 11.28 1024910
2025-03-10 11.47 11.70 10.94 10.96 882498
2025-03-11 11.39 11.39 11.13 11.19 632330
2025-03-12 11.31 11.68 11.28 11.57 488139
2025-03-13 11.64 11.86 11.52 11.71 372206
2025-03-14 11.71 12.01 11.67 11.95 374946
2025-03-17 12.45 13.18 12.45 13.06 818504
2025-03-18 13.05 13.21 12.94 13.06 585223
2025-03-19 12.77 13.35 12.76 13.28 725149
2025-03-20 13.34 13.83 13.28 13.66 777989
2025-03-21 13.63 13.64 13.22 13.28 460921
2025-03-24 13.11 13.40 13.02 13.35 423711
2025-03-25 13.56 13.60 13.06 13.16 403880
2025-03-26 13.36 13.62 13.36 13.45 360650
2025-03-27 13.34 13.48 13.19 13.42 214360
2025-03-28 13.36 13.52 13.25 13.44 412144
2025-03-31 13.42 13.59 13.28 13.52 358868
2025-04-01 13.51 13.85 13.38 13.74 306167
2025-04-02 13.87 14.05 13.60 14.02 259805
2025-04-03 13.18 13.29 12.90 12.97 465439
2025-04-04 12.03 12.14 11.54 11.85 866254
2025-04-07 10.92 11.93 10.89 11.33 776967
2025-04-08 11.57 11.62 10.37 10.63 584422
2025-04-09 10.21 11.64 10.08 11.50 1614815
2025-04-10 11.50 11.50 10.54 10.80 716217
2025-04-11 10.84 11.27 10.65 11.18 592988
2025-04-14 11.51 11.51 11.16 11.20 327038
2025-04-15 11.28 11.54 11.20 11.22 347111
2025-04-16 11.42 11.81 11.39 11.76 482962
2025-04-17 11.72 12.04 11.68 11.75 407837
2025-04-21 11.54 11.70 11.21 11.47 272427
2025-04-22 11.59 12.18 11.54 12.04 370153
2025-04-23 12.10 12.30 11.93 12.05 477735
2025-04-24 12.16 12.45 12.08 12.34 370583
2025-04-25 12.19 12.63 12.19 12.59 214457
2025-04-28 12.51 12.75 12.51 12.72 223535
2025-04-29 12.50 12.95 12.49 12.80 417215
2025-04-30 12.52 12.65 12.36 12.41 341501
2025-05-01 12.33 12.90 12.26 12.61 290908
2025-05-02 12.83 13.05 12.55 13.04 253322
2025-05-05 12.94 13.01 12.76 12.90 351062
2025-05-06 12.84 13.05 12.76 12.93 363130
2025-05-07 12.74 13.04 12.65 12.96 362478
2025-05-08 13.04 13.17 12.98 13.10 325018
2025-05-09 13.10 13.22 13.06 13.10 312807
2025-05-12 13.85 13.87 13.23 13.26 433167
2025-05-13 13.48 14.00 13.38 13.99 605438
2025-05-14 13.78 14.21 13.66 13.87 459650
2025-05-15 13.70 13.80 13.53 13.76 284077
2025-05-16 13.90 13.90 13.52 13.72 249669
2025-05-19 13.47 13.80 13.46 13.79 490250
2025-05-20 13.84 14.12 13.76 14.01 357893
2025-05-21 13.96 14.03 13.70 13.72 230450
2025-05-22 13.78 13.99 13.63 13.92 222646
2025-05-23 13.77 14.10 13.77 14.06 281364
2025-05-27 14.30 14.48 14.12 14.46 480665
2025-05-28 14.45 14.70 14.33 14.34 587261
2025-05-29 14.53 14.53 14.11 13.86 366475
2025-05-30 14.05 14.15 13.89 13.97 445877
2025-06-02 14.39 14.45 14.01 14.12 380050
2025-06-03 14.13 14.29 14.01 14.09 284842
2025-06-04 14.06 14.13 13.81 14.13 388108
2025-06-05 13.93 14.14 13.82 14.01 370606
2025-06-06 13.85 14.31 13.85 14.30 356268
2025-06-09 14.27 14.59 14.20 14.33 557381
2025-06-10 14.60 14.99 14.51 14.64 611577
2025-06-11 15.00 15.09 14.73 14.84 369804
2025-06-12 14.58 14.58 13.89 14.02 674171
2025-06-13 14.34 14.59 13.98 14.58 866703
2025-06-16 14.59 14.76 14.45 14.57 610825
2025-06-17 14.91 15.07 14.73 14.91 527888
2025-06-18 14.71 15.11 14.68 15.08 369908
2025-06-20 14.89 15.14 14.83 15.04 577188
2025-06-23 15.20 15.20 14.64 14.87 367446
2025-06-24 14.75 15.30 14.68 15.21 710331
2025-06-25 15.17 15.19 14.70 14.78 409979
2025-06-26 14.81 14.94 14.65 14.77 453045
2025-06-27 15.14 15.14 14.73 14.96 2049986
2025-06-30 14.63 14.99 14.51 14.67 458898
2025-07-01 14.77 14.77 14.29 14.33 452696
2025-07-02 14.35 14.46 14.18 14.37 484893
2025-07-03 14.57 14.65 14.35 14.45 173957
2025-07-07 14.34 14.45 14.23 14.31 323300
2025-07-08 14.15 14.44 14.15 14.30 356741
2025-07-09 14.40 14.49 14.22 14.44 231418
2025-07-10 14.42 14.54 14.31 14.47 277226
2025-07-11 14.41 14.85 14.41 14.84 221249
2025-07-14 14.87 15.15 14.79 15.13 204770
2025-07-15 15.06 15.12 14.59 14.60 446665
2025-07-16 14.55 14.80 14.40 14.70 338877
2025-07-17 14.61 14.62 14.27 14.28 459091
2025-07-18 14.57 14.70 14.32 14.32 564810
2025-07-21 14.37 14.46 14.24 14.37 287281
2025-07-22 14.34 14.70 14.34 14.60 319259
2025-07-23 15.07 15.15 14.86 14.93 451905
2025-07-24 14.85 14.95 14.71 14.91 165661
2025-07-25 14.96 14.96 14.78 14.91 187127
2025-07-28 15.00 15.41 15.00 15.41 371834
2025-07-29 15.49 15.69 15.37 15.68 329415
2025-07-30 15.41 15.52 15.07 15.21 463933
2025-07-31 15.04 15.26 14.94 15.06 318728
2025-08-01 14.96 14.96 14.30 14.30 412977
2025-08-04 14.36 14.49 14.35 14.48 179065
2025-08-05 14.57 14.58 14.41 14.56 161506
2025-08-06 14.63 14.85 14.45 14.48 175221
2025-08-07 14.58 14.78 14.38 14.42 172030
2025-08-08 14.52 14.74 14.38 14.56 244043
2025-08-11 15.93 16.06 15.38 15.57 501184
2025-08-12 15.48 15.62 15.17 15.37 306646
2025-08-13 15.08 15.32 14.88 15.26 254424
2025-08-14 15.04 15.25 15.02 15.16 222315
2025-08-15 15.22 15.34 15.09 15.10 293368
2025-08-18 15.09 15.24 15.00 15.12 170671
2025-08-19 15.09 15.15 14.96 15.12 261116
2025-08-20 15.14 15.69 15.07 15.69 412760
2025-08-21 15.88 16.29 15.87 16.20 354769
2025-08-22 16.16 16.70 15.98 16.60 511309
2025-08-25 16.67 16.86 16.25 16.25 542353
2025-08-26 16.49 16.54 16.25 16.37 270491
2025-08-27 16.30 16.59 16.30 16.43 258284
2025-08-28 16.57 16.61 16.26 16.32 287324
2025-08-29 16.36 16.50 16.26 16.47 289113
2025-09-02 15.85 16.19 15.77 15.90 349359
2025-09-03 15.91 16.11 15.64 15.71 273616
2025-09-04 15.73 15.77 15.39 15.53 250816
2025-09-05 15.36 15.39 14.96 15.05 214051
2025-09-08 15.15 15.27 14.79 14.87 259064
2025-09-09 15.63 15.94 15.54 15.58 360904
2025-09-10 15.67 15.86 15.64 15.74 486154
2025-09-11 15.78 15.89 15.67 15.73 289845
2025-09-12 15.82 15.85 15.30 15.31 307477
2025-09-15 15.31 15.43 15.08 15.20 205240
2025-09-16 15.20 15.43 15.20 15.41 235633
2025-09-17 14.39 14.53 13.89 14.04 2681344
2025-09-18 14.09 14.27 14.04 14.25 1232861
2025-09-19 14.21 14.34 14.02 14.02 1034646
2025-09-22 14.03 14.11 13.84 13.97 586818
2025-09-23 14.09 14.34 14.09 14.34 711002
2025-09-24 14.37 14.57 14.35 14.48 490825
2025-09-25 14.46 14.53 14.33 14.49 600347
2025-09-26 14.45 14.52 14.25 14.33 508882
2025-09-29 14.25 14.26 13.91 13.96 381398
2025-09-30 13.87 14.04 13.86 14.01 557913
2025-10-01 13.88 14.12 13.88 14.06 525177
2025-10-02 13.93 14.05 13.72 13.89 623841
2025-10-03 13.87 13.91 13.61 13.70 559186
2025-10-06 13.77 13.84 13.36 13.40 480389
2025-10-07 13.37 13.90 13.18 13.88 557173
2025-10-08 14.01 14.03 13.70 13.85 419175
2025-10-09 13.90 14.06 13.33 13.36 364295
2025-10-10 13.29 13.33 12.96 12.97 447334
2025-10-13 13.14 13.18 12.82 12.85 247410

Explore More About DEC

Coins representing dividend payouts and trends

DEC Dividend History

Discover Diversified Energy Company'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

DEC Stock Split History

Discover Diversified Energy Company'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

DEC Historical Prices

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