DELL Historical Prices

Summary

Key Stock Metrics

66.25

(April 7, 2025)

52-Week Low

147.66

(November 25, 2024)

52-Week High

179.70

(May 29, 2024)

All-Time High

126.83

(July 11, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-12-28 23.27 23.52 22.65 22.98 4501295
2018-12-31 23.02 24.72 23.02 24.72 5818707
2019-01-02 24.40 24.84 23.30 23.84 6108745
2019-01-03 23.55 23.78 22.65 22.83 6902591
2019-01-04 23.10 23.76 22.69 23.28 8906759
2019-01-07 23.23 23.97 23.03 23.43 4925854
2019-01-08 23.85 24.19 23.47 23.71 7286293
2019-01-09 23.81 23.97 23.66 23.75 3299487
2019-01-10 23.75 23.97 22.71 22.86 3563658
2019-01-11 22.74 23.13 22.46 22.50 2699938
2019-01-14 22.29 22.38 21.63 21.65 3665791
2019-01-15 21.78 22.11 21.49 21.76 2829122
2019-01-16 21.65 21.86 21.26 21.56 2457785
2019-01-17 21.61 22.12 21.53 22.11 3542398
2019-01-18 22.15 22.15 21.81 21.93 3256453
2019-01-22 22.20 22.59 21.91 22.29 3170925
2019-01-23 22.86 23.21 22.47 22.57 3151667
2019-01-24 22.72 22.84 22.36 22.74 3552057
2019-01-25 22.88 23.27 22.88 23.22 2618199
2019-01-28 23.22 23.97 23.08 23.73 5951169
2019-01-29 23.83 23.94 23.52 23.70 3558667
2019-01-30 23.95 24.28 23.86 24.28 3981677
2019-01-31 24.20 25.04 24.14 24.58 3741082
2019-02-01 24.78 25.17 24.53 25.12 1816212
2019-02-04 25.30 26.21 25.30 25.71 3190359
2019-02-05 25.94 26.10 25.62 25.83 2754687
2019-02-06 25.88 26.26 25.72 25.77 2836225
2019-02-07 25.60 25.70 25.18 25.52 1782469
2019-02-08 25.32 26.10 25.12 26.05 1793835
2019-02-11 26.24 26.34 25.82 26.32 2720050
2019-02-12 26.52 27.21 26.41 27.11 3379095
2019-02-13 27.27 27.63 27.00 27.29 1776079
2019-02-14 27.16 27.62 27.07 27.51 2599127
2019-02-15 27.72 28.27 27.32 27.82 2295810
2019-02-19 27.87 28.07 27.60 27.84 1257524
2019-02-20 27.96 28.23 27.64 28.10 1382086
2019-02-21 28.11 28.37 27.96 28.10 1943303
2019-02-22 28.24 28.42 28.10 28.42 1847279
2019-02-25 28.56 28.79 28.49 28.65 2337605
2019-02-26 28.48 28.89 28.14 28.70 2341283
2019-02-27 28.60 28.73 28.42 28.46 1690779
2019-02-28 28.43 28.58 27.91 28.24 4132144
2019-03-01 29.18 29.84 28.42 28.66 3514824
2019-03-04 28.87 28.91 27.57 27.99 2978420
2019-03-05 27.95 28.25 27.55 27.88 2789067
2019-03-06 27.73 27.73 26.74 27.18 2515284
2019-03-07 27.12 27.52 26.72 26.88 1851117
2019-03-08 26.60 26.70 26.09 26.48 1914241
2019-03-11 26.51 27.43 26.44 27.39 1782684
2019-03-12 27.44 28.05 27.41 27.67 2481471
2019-03-13 27.90 28.11 27.70 27.80 2069917
2019-03-14 28.33 29.34 28.17 28.93 3868951
2019-03-15 29.31 30.49 29.29 30.47 5696294
2019-03-18 30.53 30.94 30.22 30.60 2664293
2019-03-19 30.86 30.95 30.51 30.57 2018091
2019-03-20 30.54 30.74 29.97 30.17 2600638
2019-03-21 30.09 30.83 30.05 30.71 1650856
2019-03-22 30.30 30.94 30.10 30.12 1505491
2019-03-25 30.10 30.10 28.90 28.98 1880323
2019-03-26 29.30 29.84 29.03 29.79 1788275
2019-03-27 29.85 30.30 29.05 29.11 1839182
2019-03-28 29.07 29.28 28.66 28.79 1724909
2019-03-29 28.95 29.74 28.91 29.69 1899335
2019-04-01 30.24 30.57 30.11 30.57 1786084
2019-04-02 30.46 31.01 30.22 30.99 2355610
2019-04-03 30.99 31.19 30.68 31.16 2100249
2019-04-04 31.12 31.16 29.96 30.52 2160024
2019-04-05 30.57 31.56 30.57 31.47 2204599
2019-04-08 31.44 31.70 31.09 31.61 1336775
2019-04-09 31.51 31.57 31.01 31.23 1282694
2019-04-10 31.25 32.19 31.23 32.02 1678155
2019-04-11 32.11 32.31 31.75 32.30 1947856
2019-04-12 32.40 32.67 31.96 32.13 1205535
2019-04-15 32.17 32.36 31.91 32.32 1161186
2019-04-16 32.56 32.60 31.71 31.76 1125705
2019-04-17 31.93 32.12 31.62 31.74 1033769
2019-04-18 31.74 31.86 31.32 31.79 1047574
2019-04-22 31.76 32.00 31.63 32.00 1080758
2019-04-23 31.98 33.00 31.92 32.88 1540505
2019-04-24 32.87 33.62 32.76 33.51 1549877
2019-04-25 33.49 34.00 33.20 33.89 1617205
2019-04-26 33.42 33.72 32.77 33.06 1529726
2019-04-29 33.08 33.28 32.89 33.16 1241321
2019-04-30 33.21 34.15 33.21 34.10 1209213
2019-05-01 34.35 35.01 34.10 34.69 2090476
2019-05-02 34.62 34.88 33.61 34.47 1964541
2019-05-03 34.77 35.06 34.53 34.75 942796
2019-05-06 34.01 34.66 33.94 34.50 674748
2019-05-07 34.17 34.54 33.50 34.14 1419323
2019-05-08 33.91 34.05 33.65 33.94 1025087
2019-05-09 33.41 34.04 33.21 33.94 1386919
2019-05-10 33.78 34.09 33.16 33.97 715679
2019-05-13 32.93 33.34 32.22 32.40 2626077
2019-05-14 32.51 33.76 32.43 33.46 992600
2019-05-15 33.22 34.54 33.13 34.35 1040089
2019-05-16 34.42 35.53 34.35 35.31 1034877
2019-05-17 34.90 35.69 34.66 35.12 1489272
2019-05-20 34.70 34.88 33.93 34.40 1343412
2019-05-21 34.86 35.49 34.61 35.23 1176905
2019-05-22 35.54 35.61 34.74 34.91 1567311
2019-05-23 34.22 34.22 32.65 33.24 3143732
2019-05-24 33.40 33.99 33.03 33.45 1893429
2019-05-28 33.48 34.33 33.39 33.59 1789583
2019-05-29 33.28 33.50 32.73 33.49 2412378
2019-05-30 33.65 34.05 33.14 33.59 2084667
2019-05-31 30.69 31.44 28.89 30.12 7916974
2019-06-03 30.05 30.11 28.05 28.26 3226378
2019-06-04 28.83 29.22 28.29 29.18 2573473
2019-06-05 29.23 29.37 27.19 27.57 3744651
2019-06-06 27.80 27.84 26.37 26.93 3874531
2019-06-07 27.01 27.90 26.82 27.47 2291218
2019-06-10 27.73 28.09 27.33 27.42 1854807
2019-06-11 27.55 27.77 27.11 27.49 1776848
2019-06-12 27.42 27.78 26.79 26.83 1280845
2019-06-13 26.81 27.33 26.57 27.23 2066860
2019-06-14 26.79 27.07 25.68 25.96 1842166
2019-06-17 26.05 26.14 25.58 25.61 1671932
2019-06-18 25.90 26.63 25.75 26.06 2276235
2019-06-19 26.31 27.09 26.08 27.02 2112610
2019-06-20 27.82 28.97 26.97 27.52 2503550
2019-06-21 27.35 27.63 27.06 27.31 2521046
2019-06-24 27.31 27.47 26.84 26.96 1817073
2019-06-25 26.96 27.25 26.41 26.46 2297690
2019-06-26 26.79 27.19 26.70 26.93 965827
2019-06-27 26.53 26.74 25.58 26.41 4849842
2019-06-28 26.64 26.69 25.62 25.70 7041910
2019-07-01 26.41 26.43 25.92 26.08 3539483
2019-07-02 25.91 26.40 25.60 26.40 2521258
2019-07-03 26.24 26.79 25.92 26.77 2605352
2019-07-05 26.37 26.63 26.20 26.49 2093717
2019-07-08 26.20 26.35 25.79 25.95 3000176
2019-07-09 25.78 25.97 25.61 25.85 2685756
2019-07-10 26.07 26.81 25.87 26.45 4608306
2019-07-11 26.44 27.05 26.39 27.05 2988340
2019-07-12 27.24 27.48 26.93 27.21 3657868
2019-07-15 27.32 27.96 27.29 27.93 4030328
2019-07-16 28.09 28.83 27.89 28.33 3608037
2019-07-17 28.33 28.59 28.01 28.58 1801501
2019-07-18 28.45 29.23 28.21 29.03 2211359
2019-07-19 29.32 29.93 28.63 28.73 2994772
2019-07-22 28.87 29.03 28.53 28.54 1657268
2019-07-23 28.68 28.68 27.64 28.06 2300744
2019-07-24 27.91 28.50 27.91 28.44 1450008
2019-07-25 28.49 28.66 27.71 27.86 1872224
2019-07-26 27.89 28.07 27.72 27.96 1656726
2019-07-29 28.24 28.45 27.54 28.31 1942706
2019-07-30 28.19 29.03 28.07 28.95 2043719
2019-07-31 28.98 29.34 28.62 29.21 2731565
2019-08-01 29.31 29.92 28.99 29.18 2519277
2019-08-02 27.75 28.08 26.03 26.51 10527193
2019-08-05 25.80 25.84 24.42 25.51 5672892
2019-08-06 25.75 26.06 25.02 25.68 3671768
2019-08-07 25.24 25.59 24.92 25.49 1851776
2019-08-08 25.61 26.33 25.61 25.97 2424518
2019-08-09 25.95 25.95 25.19 25.51 1278244
2019-08-12 25.32 25.41 24.88 25.05 1440539
2019-08-13 24.91 25.75 24.65 25.05 3584128
2019-08-14 24.63 24.78 23.76 24.59 4116890
2019-08-15 24.35 24.47 23.39 23.73 2903129
2019-08-16 23.97 24.88 23.90 24.50 2488166
2019-08-19 24.94 25.11 24.68 24.81 2006704
2019-08-20 24.65 24.94 24.38 24.52 1842681
2019-08-21 24.62 25.16 24.56 24.78 1390061
2019-08-22 25.01 25.07 24.49 24.81 1622364
2019-08-23 24.16 24.25 23.13 23.17 3671650
2019-08-26 23.27 23.81 23.24 23.48 2041326
2019-08-27 23.75 23.86 22.90 23.07 1954813
2019-08-28 23.03 23.08 22.44 22.92 2092046
2019-08-29 23.14 23.74 23.09 23.66 3736297
2019-08-30 25.72 26.91 25.12 26.07 16012606
2019-09-03 25.81 26.24 25.60 25.83 4175946
2019-09-04 26.05 26.24 25.43 25.90 2795156
2019-09-05 26.08 27.06 25.86 26.77 4600906
2019-09-06 26.81 27.21 26.44 26.99 3462562
2019-09-09 27.32 27.54 26.88 27.46 3633201
2019-09-10 27.26 28.25 26.94 28.07 3192312
2019-09-11 27.88 28.08 27.67 27.97 2998594
2019-09-12 28.10 28.29 27.34 27.39 2868867
2019-09-13 27.34 27.65 27.03 27.07 1411713
2019-09-16 26.81 27.60 26.75 27.37 1531187
2019-09-17 27.32 27.37 26.87 27.24 1440725
2019-09-18 27.28 27.28 26.31 26.71 1918055
2019-09-19 26.69 27.14 26.59 26.83 2891153
2019-09-20 26.91 26.98 26.16 26.23 3059627
2019-09-23 26.21 26.81 25.81 26.78 2484932
2019-09-24 26.84 27.14 26.13 26.41 3355082
2019-09-25 26.40 27.33 26.33 27.19 3074306
2019-09-26 26.81 26.81 25.96 26.38 3078139
2019-09-27 26.52 26.75 25.49 25.77 2221111
2019-09-30 25.77 26.32 25.73 26.23 1334834
2019-10-01 26.37 26.76 26.00 26.12 1937813
2019-10-02 26.05 26.06 25.37 25.69 1593286
2019-10-03 25.70 25.99 24.98 25.83 1349548
2019-10-04 25.92 26.05 25.39 25.43 1941147
2019-10-07 25.34 25.83 25.29 25.56 1588941
2019-10-08 25.39 25.48 24.68 24.69 1530788
2019-10-09 24.86 25.16 24.66 25.02 1321197
2019-10-10 25.00 25.09 24.73 24.79 2289893
2019-10-11 25.23 25.99 25.17 25.45 1528037
2019-10-14 25.42 25.67 25.35 25.64 786568
2019-10-15 25.55 26.17 25.47 25.87 1044717
2019-10-16 25.76 25.76 25.38 25.57 1007672
2019-10-17 25.72 25.93 25.45 25.48 1006453
2019-10-18 25.48 25.52 25.04 25.23 1766072
2019-10-21 25.24 25.55 25.09 25.29 1211131
2019-10-22 25.45 25.61 25.18 25.28 1038821
2019-10-23 25.24 25.50 24.92 25.45 1253426
2019-10-24 25.63 25.93 25.26 25.80 1530164
2019-10-25 25.86 26.47 25.77 26.14 1619011
2019-10-28 26.27 26.53 26.04 26.10 1581913
2019-10-29 26.13 26.95 26.08 26.94 2649258
2019-10-30 26.92 27.39 26.67 27.19 1702086
2019-10-31 27.14 27.22 26.36 26.76 1540981
2019-11-01 26.90 27.01 26.70 26.93 1215905
2019-11-04 27.24 27.39 27.05 27.24 1037109
2019-11-05 27.27 27.75 27.08 27.53 2067949
2019-11-06 27.82 27.82 27.17 27.48 1417387
2019-11-07 27.71 27.80 27.38 27.47 1475506
2019-11-08 27.50 27.62 27.09 27.47 994607
2019-11-11 27.23 27.76 27.14 27.58 927963
2019-11-12 27.72 28.22 27.65 28.04 2769108
2019-11-13 27.82 28.03 27.59 27.71 1162570
2019-11-14 27.52 28.42 27.40 27.85 1708182
2019-11-15 28.15 28.25 27.90 28.15 1425510
2019-11-18 28.15 28.27 27.86 28.11 979132
2019-11-19 28.16 28.67 27.96 28.44 1429577
2019-11-20 28.24 28.47 27.79 27.96 1435744
2019-11-21 27.94 28.13 27.16 27.17 1610989
2019-11-22 27.17 27.31 26.81 27.12 1445424
2019-11-25 27.32 28.13 27.32 27.85 1911416
2019-11-26 28.16 28.30 26.89 26.91 4685689
2019-11-27 25.82 26.39 25.17 25.46 13124962
2019-11-29 25.45 25.52 24.50 24.53 3235115
2019-12-02 24.46 24.62 23.94 24.14 3754499
2019-12-03 23.67 24.02 23.49 23.98 3926338
2019-12-04 24.23 24.33 24.05 24.12 2094791
2019-12-05 24.08 24.14 23.58 23.95 2065229
2019-12-06 24.03 24.64 23.79 23.84 3009964
2019-12-09 23.68 24.27 23.50 24.10 3799188
2019-12-10 23.98 24.27 23.84 23.96 3099575
2019-12-11 23.94 24.16 23.73 24.14 2216437
2019-12-12 23.94 25.12 23.82 25.04 2646479
2019-12-13 25.01 25.33 24.80 24.96 2642019
2019-12-16 25.29 25.37 24.92 25.04 3364839
2019-12-17 25.15 25.40 25.07 25.26 2366697
2019-12-18 25.29 25.59 25.10 25.29 2302836
2019-12-19 25.32 25.46 25.18 25.24 1518035
2019-12-20 25.45 25.57 25.05 25.10 2704519
2019-12-23 25.12 25.89 25.10 25.53 1628603
2019-12-24 25.52 25.97 25.42 25.71 958917
2019-12-26 25.93 26.45 25.86 26.31 1538144
2019-12-27 26.41 26.41 25.65 25.79 1575748
2019-12-30 25.74 26.08 25.55 25.75 1329156
2019-12-31 25.70 26.25 25.57 26.00 1653931
2020-01-02 26.34 26.62 26.08 26.45 2168428
2020-01-03 26.00 26.30 25.51 25.58 2254436
2020-01-06 25.34 25.95 25.34 25.84 2526371
2020-01-07 25.82 25.96 25.08 25.19 3139153
2020-01-08 25.04 25.31 24.86 25.29 3517461
2020-01-09 25.39 25.43 24.80 25.10 3628422
2020-01-10 25.10 25.26 25.00 25.05 2466082
2020-01-13 25.14 25.29 24.63 25.21 3414273
2020-01-14 25.21 26.07 25.20 25.73 3322667
2020-01-15 25.65 25.87 25.50 25.60 1979812
2020-01-16 25.80 26.17 25.64 25.97 2253620
2020-01-17 26.05 26.05 25.32 25.47 3295650
2020-01-21 25.37 25.38 24.74 24.93 2735521
2020-01-22 25.04 25.35 25.04 25.26 1371102
2020-01-23 25.30 25.53 24.97 25.48 1109049
2020-01-24 25.57 25.82 25.06 25.28 2001064
2020-01-27 24.62 24.73 24.27 24.36 3113607
2020-01-28 24.54 24.89 24.46 24.63 2141721
2020-01-29 24.76 24.89 24.55 24.76 1413478
2020-01-30 24.48 25.03 24.36 24.98 2403815
2020-01-31 24.85 24.92 24.36 24.67 2345623
2020-02-03 24.68 24.99 24.59 24.88 1654901
2020-02-04 25.29 26.04 25.01 25.81 2963234
2020-02-05 26.04 26.50 25.60 25.69 3719225
2020-02-06 25.88 26.78 25.83 26.74 3335844
2020-02-07 26.56 26.56 25.80 26.11 4722804
2020-02-10 25.80 26.39 25.58 26.36 2699991
2020-02-11 26.36 26.86 26.31 26.44 4402397
2020-02-12 26.67 27.07 26.60 26.96 3484352
2020-02-13 26.28 26.73 26.02 26.58 3426537
2020-02-14 26.79 27.09 26.62 26.75 2107587
2020-02-18 26.46 26.79 26.24 26.69 2605127
2020-02-19 26.76 27.11 26.68 26.98 2794103
2020-02-20 26.98 27.01 26.45 26.79 2691732
2020-02-21 26.66 26.72 25.91 26.16 2231833
2020-02-24 25.18 25.23 23.99 24.44 3682588
2020-02-25 24.81 24.89 23.35 23.38 3446498
2020-02-26 23.63 23.95 22.92 23.23 3474203
2020-02-27 22.53 23.04 21.70 22.04 5600611
2020-02-28 20.84 21.81 19.83 20.47 8619170
2020-03-02 20.60 21.49 19.93 21.44 4008515
2020-03-03 21.59 22.11 20.95 21.14 4671313
2020-03-04 21.49 21.94 20.84 21.94 3045413
2020-03-05 21.26 21.53 20.48 20.66 3618513
2020-03-06 19.73 20.68 19.54 20.04 4257916
2020-03-09 18.45 18.62 17.94 18.34 5555385
2020-03-10 19.07 19.92 17.96 19.80 5040357
2020-03-11 19.04 19.50 18.50 18.69 4772799
2020-03-12 17.19 17.67 16.34 16.56 6755988
2020-03-13 17.80 18.19 16.76 18.19 4887450
2020-03-16 14.76 17.36 14.76 16.29 5119269
2020-03-17 16.60 16.93 15.30 15.84 5056395
2020-03-18 14.67 15.25 12.90 14.60 4596000
2020-03-19 14.67 16.55 14.26 16.17 4255655
2020-03-20 16.61 18.66 16.20 16.44 6851883
2020-03-23 16.69 18.07 15.95 17.17 3720762
2020-03-24 18.44 19.66 17.47 19.65 3591011
2020-03-25 19.92 21.45 19.31 19.90 3745214
2020-03-26 20.20 21.70 19.98 21.52 3206731
2020-03-27 20.35 20.74 19.36 19.60 3198278
2020-03-30 20.09 20.83 19.62 20.13 3511941
2020-03-31 19.96 20.74 19.67 20.01 1772117
2020-04-01 19.10 19.66 18.47 18.67 2466359
2020-04-02 18.50 19.25 18.30 18.79 1973791
2020-04-03 18.70 19.06 17.97 18.43 2070719
2020-04-06 19.46 19.80 19.18 19.68 3273281
2020-04-07 20.19 20.63 19.30 19.41 3652008
2020-04-08 19.63 20.58 19.53 20.43 3406050
2020-04-09 21.08 21.63 20.81 21.02 4231325
2020-04-13 20.57 20.90 20.19 20.47 1740537
2020-04-14 20.84 21.42 20.64 20.91 2536594
2020-04-15 20.25 20.67 20.03 20.46 2087899
2020-04-16 20.61 20.84 20.17 20.79 1541857
2020-04-17 21.32 21.38 20.74 21.00 3242612
2020-04-20 20.41 21.13 20.31 20.72 2062800
2020-04-21 20.20 20.31 18.82 18.92 3554243
2020-04-22 19.37 19.83 19.17 19.60 3861132
2020-04-23 19.84 20.12 19.58 19.68 1442616
2020-04-24 19.90 20.22 19.48 20.08 1770886
2020-04-27 20.32 20.55 20.24 20.33 1528011
2020-04-28 20.74 20.92 20.34 20.66 2563071
2020-04-29 21.01 22.09 20.94 21.95 3335107
2020-04-30 21.75 21.97 21.42 21.60 1739971
2020-05-01 21.04 21.24 20.12 20.23 1876799
2020-05-04 20.07 20.52 19.62 20.51 1274668
2020-05-05 20.74 21.07 20.31 20.33 1089571
2020-05-06 20.54 20.81 20.34 20.48 1148127
2020-05-07 20.77 21.16 20.67 21.12 1120455
2020-05-08 21.45 22.16 21.38 22.08 2100486
2020-05-11 21.88 22.14 21.51 21.94 1592646
2020-05-12 22.03 22.15 21.37 21.37 2170231
2020-05-13 21.42 21.60 20.41 20.76 2175134
2020-05-14 20.32 21.20 19.88 21.18 1653754
2020-05-15 20.82 21.38 20.52 21.29 1555789
2020-05-18 21.69 22.45 21.52 22.15 1857803
2020-05-19 22.05 22.73 22.05 22.28 2155864
2020-05-20 22.47 22.74 22.14 22.59 2100597
2020-05-21 22.61 22.78 22.03 22.46 1762264
2020-05-22 21.95 22.16 21.19 21.79 2746470
2020-05-26 22.65 22.81 22.46 22.49 1942172
2020-05-27 22.76 23.05 22.10 23.05 2868571
2020-05-28 22.90 23.37 22.89 23.06 4352651
2020-05-29 24.79 25.29 24.28 25.11 11885231
2020-06-01 24.91 25.19 24.42 24.97 3815705
2020-06-02 24.99 25.11 24.60 24.86 2954103
2020-06-03 25.04 25.07 24.64 24.69 2634902
2020-06-04 24.50 24.91 24.36 24.89 2658990
2020-06-05 25.01 25.98 25.01 25.56 4157450
2020-06-08 25.80 26.32 25.70 26.13 3606767
2020-06-09 25.95 25.95 25.24 25.31 2398158
2020-06-10 25.33 25.41 24.77 24.98 1461477
2020-06-11 24.28 24.41 23.50 23.57 3114906
2020-06-12 24.47 24.63 23.32 23.73 1918562
2020-06-15 23.17 23.98 23.08 23.81 2197858
2020-06-16 24.54 24.64 23.84 24.12 1601918
2020-06-17 24.17 24.60 24.01 24.04 2080213
2020-06-18 23.90 24.05 23.64 23.99 2274428
2020-06-19 24.45 25.05 24.31 24.75 3071526
2020-06-22 24.59 24.92 24.20 24.43 1822050
2020-06-23 24.70 25.05 24.45 24.79 5178415
2020-06-24 27.75 27.77 26.16 26.86 15953562
2020-06-25 26.52 26.58 25.69 26.10 3750985
2020-06-26 25.91 26.77 25.70 26.43 5094063
2020-06-29 26.64 27.28 26.21 27.20 3944626
2020-06-30 27.23 27.94 27.02 27.79 3064251
2020-07-01 27.85 28.11 27.35 27.46 2785953
2020-07-02 27.90 28.20 27.18 27.19 1860923
2020-07-06 27.57 27.66 27.20 27.35 1707298
2020-07-07 27.12 27.29 26.75 26.79 1814568
2020-07-08 26.91 27.39 26.76 27.39 2070602
2020-07-09 27.52 27.52 26.81 27.16 1392383
2020-07-10 27.06 27.16 26.77 27.03 1158214
2020-07-13 27.06 27.16 26.18 26.19 2103503
2020-07-14 25.98 26.59 25.84 26.56 1333217
2020-07-15 26.65 27.01 26.39 26.65 1949432
2020-07-16 29.65 31.18 29.62 29.90 25350175
2020-07-17 29.73 30.68 29.31 30.54 5682021
2020-07-20 30.50 31.29 30.44 31.09 3104084
2020-07-21 31.21 31.62 30.88 30.89 2764863
2020-07-22 31.03 31.62 30.95 31.24 2886676
2020-07-23 31.24 31.81 30.82 31.12 2143164
2020-07-24 30.68 30.96 30.47 30.76 1286544
2020-07-27 30.78 31.03 30.58 30.84 1419175
2020-07-28 30.68 30.82 29.96 30.03 1663012
2020-07-29 30.06 30.46 29.94 30.20 1790675
2020-07-30 29.89 30.10 29.40 29.93 1860713
2020-07-31 30.17 30.31 29.59 30.27 1734101
2020-08-03 30.31 30.78 30.03 30.60 1686356
2020-08-04 30.58 30.69 30.26 30.51 1690698
2020-08-05 30.73 30.94 30.54 30.66 1153827
2020-08-06 30.48 30.98 30.31 30.83 1888610
2020-08-07 30.74 30.81 30.38 30.76 1050641
2020-08-10 30.94 31.39 30.84 31.28 1567226
2020-08-11 31.49 31.97 31.05 31.13 2081898
2020-08-12 31.41 31.51 31.01 31.28 990860
2020-08-13 30.96 31.17 30.10 30.13 2712233
2020-08-14 30.24 30.53 30.14 30.31 1084527
2020-08-17 30.45 30.70 30.17 30.20 948563
2020-08-18 30.16 30.53 30.16 30.36 826822
2020-08-19 30.51 30.70 30.21 30.28 1811009
2020-08-20 30.23 30.33 30.01 30.18 966336
2020-08-21 30.02 30.70 30.00 30.58 2215509
2020-08-24 31.31 31.47 30.94 31.14 1279339
2020-08-25 31.14 31.31 30.58 30.68 1358900
2020-08-26 31.27 31.50 30.78 31.43 2077800
2020-08-27 31.67 31.96 31.10 31.58 3742003
2020-08-28 33.15 34.21 32.78 33.49 9113065
2020-08-31 33.17 34.08 33.10 33.43 2999251
2020-09-01 33.60 33.81 33.24 33.57 2306039
2020-09-02 33.86 34.71 33.56 34.64 2320223
2020-09-03 33.95 34.23 32.58 33.15 2030081
2020-09-04 33.05 33.49 31.94 32.70 2314265
2020-09-08 31.90 33.18 31.72 32.45 2956230
2020-09-09 32.94 34.09 32.78 33.81 3257302
2020-09-10 33.93 34.06 32.90 33.10 2009039
2020-09-11 33.25 33.77 33.02 33.58 1717008
2020-09-14 33.89 34.29 33.63 33.82 2127582
2020-09-15 34.15 34.47 33.76 33.94 1457369
2020-09-16 34.23 34.68 34.06 34.08 2214643
2020-09-17 33.55 34.22 33.13 33.67 2266192
2020-09-18 33.71 33.97 33.29 33.57 11088843
2020-09-21 32.77 33.14 32.23 33.13 2166924
2020-09-22 33.45 33.56 32.87 33.54 1089097
2020-09-23 34.00 34.07 33.06 33.19 2125376
2020-09-24 32.95 33.37 32.55 33.07 1625140
2020-09-25 32.88 33.32 32.70 33.25 1223382
2020-09-28 33.80 34.22 33.63 34.05 1917843
2020-09-29 34.14 34.65 33.84 34.60 1375292
2020-09-30 34.60 34.84 33.98 34.24 1665599
2020-10-01 34.49 34.66 33.95 34.17 1106757
2020-10-02 33.33 34.21 33.25 33.97 1001401
2020-10-05 34.34 34.56 34.05 34.51 2524576
2020-10-06 34.44 34.84 33.99 34.14 1922555
2020-10-07 34.56 34.58 33.93 34.10 2138931
2020-10-08 34.15 35.02 34.12 34.73 2481099
2020-10-09 34.95 35.13 34.57 34.60 1164500
2020-10-12 34.73 35.16 34.65 35.03 791762
2020-10-13 35.41 35.94 35.18 35.67 1605391
2020-10-14 35.79 36.14 35.55 35.74 1053098
2020-10-15 35.17 35.61 34.83 35.43 1296632
2020-10-16 35.83 36.02 35.47 35.49 1516879
2020-10-19 35.61 35.87 35.02 35.16 1058240
2020-10-20 35.48 35.61 35.09 35.11 750271
2020-10-21 35.27 35.69 35.08 35.33 1909626
2020-10-22 35.62 35.62 34.29 34.79 1014289
2020-10-23 34.77 34.83 34.32 34.49 1319298
2020-10-26 34.07 34.14 32.35 32.75 1982266
2020-10-27 32.78 32.88 32.12 32.16 946640
2020-10-28 31.38 31.59 30.69 30.71 1752377
2020-10-29 30.60 30.87 30.26 30.62 1799441
2020-10-30 30.57 30.79 29.79 30.48 1804966
2020-11-02 30.95 31.09 30.38 30.50 1118499
2020-11-03 30.89 31.80 30.86 31.24 848745
2020-11-04 31.60 31.90 31.03 31.48 1706081
2020-11-05 31.97 32.68 31.87 32.63 1522211
2020-11-06 32.74 32.82 32.07 32.67 761140
2020-11-09 33.35 33.41 32.47 32.50 1507097
2020-11-10 32.45 32.98 32.01 32.68 1745724
2020-11-11 33.02 33.02 32.41 32.82 998905
2020-11-12 32.81 33.10 32.35 32.59 1221932
2020-11-13 32.86 33.48 32.77 33.44 1507941
2020-11-16 33.66 34.15 33.19 34.07 1435773
2020-11-17 33.81 34.50 33.67 34.33 996735
2020-11-18 34.63 34.79 34.12 34.20 1281025
2020-11-19 34.13 34.76 33.75 34.65 2313301
2020-11-20 34.75 35.00 34.55 34.57 1440984
2020-11-23 34.70 35.33 34.67 35.10 1485709
2020-11-24 35.41 35.66 35.11 35.58 2933089
2020-11-25 35.33 35.40 34.02 35.08 4443976
2020-11-27 35.09 35.52 34.92 35.32 1408664
2020-11-30 35.53 35.62 34.40 34.92 2402363
2020-12-01 35.34 35.80 34.94 35.67 3453426
2020-12-02 35.71 35.97 35.24 35.67 2379117
2020-12-03 35.83 36.17 35.46 35.87 2243600
2020-12-04 35.94 36.56 35.74 36.47 2565316
2020-12-07 36.54 36.75 35.39 35.60 3153869
2020-12-08 35.57 36.38 35.48 36.36 1837621
2020-12-09 36.49 36.91 35.92 36.18 2363132
2020-12-10 35.89 36.54 35.57 36.50 2484926
2020-12-11 36.28 36.70 35.99 36.24 1463288
2020-12-14 36.42 36.91 36.38 36.64 2158807
2020-12-15 37.09 37.37 36.61 37.30 2008842
2020-12-16 37.41 37.58 37.26 37.37 1623019
2020-12-17 37.52 37.85 37.50 37.79 1841296
2020-12-18 37.94 38.14 36.61 36.89 5049078
2020-12-21 36.58 37.10 35.93 36.96 1746642
2020-12-22 37.28 37.37 36.70 36.79 1300342
2020-12-23 36.88 37.36 36.62 37.13 1648532
2020-12-24 37.31 37.38 36.80 36.92 1669706
2020-12-28 37.21 37.31 36.64 36.85 3189527
2020-12-29 36.90 37.29 36.09 36.17 4156734
2020-12-30 36.26 36.95 36.18 36.68 4401390
2020-12-31 36.78 37.12 36.41 37.08 1244881
2021-01-04 37.38 37.38 36.27 36.67 3511241
2021-01-05 36.37 37.42 36.17 37.16 2053537
2021-01-06 37.09 38.06 36.88 37.47 2613184
2021-01-07 37.94 38.62 37.70 38.62 2302356
2021-01-08 38.75 39.16 38.32 39.06 2688369
2021-01-11 38.58 38.87 38.26 38.26 1488872
2021-01-12 38.38 38.83 38.24 38.83 1388688
2021-01-13 37.81 37.93 35.50 36.03 7652823
2021-01-14 36.07 37.36 36.05 37.06 4386783
2021-01-15 37.00 37.89 36.86 37.57 3309310
2021-01-19 37.72 37.96 37.59 37.87 2482662
2021-01-20 38.42 39.04 37.90 38.98 3526956
2021-01-21 39.24 39.32 38.40 38.90 2418662
2021-01-22 38.35 38.54 37.96 38.42 1140098
2021-01-25 38.62 38.64 37.19 38.28 1361614
2021-01-26 38.45 38.69 37.92 38.47 1277455
2021-01-27 37.74 38.31 37.03 37.36 2857668
2021-01-28 37.35 38.04 36.87 37.39 2649815
2021-01-29 37.15 37.73 36.61 36.87 1885057
2021-02-01 37.26 37.80 36.78 37.41 1637802
2021-02-02 38.94 39.32 38.66 39.04 4084336
2021-02-03 38.83 39.62 38.83 39.33 1379549
2021-02-04 39.54 40.14 39.48 40.12 1492027
2021-02-05 40.22 40.51 40.06 40.27 1792215
2021-02-08 40.47 40.83 40.22 40.44 5005635
2021-02-09 40.12 40.43 39.86 40.26 4284138
2021-02-10 40.38 40.47 39.67 40.26 4867665
2021-02-11 40.39 40.53 39.38 40.22 1559584
2021-02-12 40.24 40.50 39.89 40.50 1772622
2021-02-16 40.86 40.93 39.70 40.19 3127714
2021-02-17 39.88 40.45 39.76 40.10 1821494
2021-02-18 39.82 40.74 39.54 40.31 1534294
2021-02-19 40.80 41.14 40.49 40.86 1657383
2021-02-22 40.81 41.47 40.24 40.86 2912333
2021-02-23 40.47 40.91 38.97 40.75 2556837
2021-02-24 40.87 41.44 40.68 41.32 2012021
2021-02-25 40.98 41.28 39.95 40.31 2835297
2021-02-26 40.81 42.08 40.47 41.01 3519455
2021-03-01 41.02 42.21 41.02 42.03 2342773
2021-03-02 41.99 42.28 41.55 41.84 1488700
2021-03-03 42.03 42.58 41.75 42.29 2964530
2021-03-04 42.20 42.70 41.20 41.89 2748458
2021-03-05 42.43 43.35 42.17 43.18 3512726
2021-03-08 43.46 43.85 42.97 43.05 3489641
2021-03-09 43.55 44.45 43.50 43.75 2189061
2021-03-10 43.98 44.57 43.88 44.35 2234609
2021-03-11 44.52 45.26 44.52 44.83 3774586
2021-03-12 44.78 44.94 44.34 44.93 1448596
2021-03-15 44.89 45.18 44.63 45.17 2861915
2021-03-16 45.28 45.42 44.65 45.06 2980427
2021-03-17 44.91 46.29 44.58 46.18 3123407
2021-03-18 45.76 45.76 44.54 44.57 3143336
2021-03-19 44.38 44.90 44.29 44.33 3949227
2021-03-22 44.23 44.66 43.98 44.19 3148938
2021-03-23 44.05 44.49 42.90 43.38 2661326
2021-03-24 43.67 44.21 43.42 43.68 2760385
2021-03-25 43.08 43.96 42.95 43.50 1731901
2021-03-26 43.84 45.02 43.61 45.02 2619937
2021-03-29 44.86 45.34 44.40 44.62 2075320
2021-03-30 44.35 45.05 44.32 44.82 2332021
2021-03-31 44.85 45.02 44.49 44.59 1641903
2021-04-01 44.66 45.19 44.56 45.06 1929029
2021-04-05 45.14 45.44 45.00 45.20 2544237
2021-04-06 45.24 45.51 45.02 45.27 2505607
2021-04-07 45.34 46.75 45.34 46.29 2845522
2021-04-08 46.69 46.99 45.82 46.83 3529269
2021-04-09 46.69 47.56 46.61 47.49 2044825
2021-04-12 46.92 47.57 46.82 47.27 2041192
2021-04-13 47.39 47.39 46.73 46.81 1669395
2021-04-14 46.88 47.30 46.82 46.89 2848756
2021-04-15 49.61 51.21 48.22 50.04 13455501
2021-04-16 50.45 51.68 50.19 51.31 5744312
2021-04-19 51.30 52.51 51.02 52.32 3785017
2021-04-20 52.33 52.37 51.17 51.34 2773749
2021-04-21 51.23 51.76 51.11 51.30 2407858
2021-04-22 51.29 51.60 50.64 50.84 1595018
2021-04-23 51.08 51.49 50.84 51.30 2894042
2021-04-26 51.32 51.46 50.67 50.78 2536909
2021-04-27 50.73 51.26 50.69 50.95 1933422
2021-04-28 51.07 51.07 50.27 50.29 908601
2021-04-29 50.66 50.96 50.31 50.59 1467910
2021-04-30 50.39 50.45 49.65 49.74 1241171
2021-05-03 50.18 50.34 49.40 49.46 2619183
2021-05-04 49.07 49.18 48.49 48.83 2058750
2021-05-05 49.21 49.94 48.84 49.78 1538437
2021-05-06 49.86 50.50 49.45 50.47 1824608
2021-05-07 50.59 51.45 50.47 51.12 2102245
2021-05-10 51.12 51.22 50.38 50.43 1610907
2021-05-11 48.94 49.64 48.55 49.48 3584334
2021-05-12 49.07 49.32 47.54 47.60 2496579
2021-05-13 48.04 49.04 47.87 48.77 1501764
2021-05-14 49.38 49.84 49.18 49.79 953425
2021-05-17 49.58 50.01 49.40 49.77 1171821
2021-05-18 49.96 50.10 49.48 49.65 947390
2021-05-19 48.78 49.36 48.26 48.97 1531593
2021-05-20 49.12 50.13 49.09 49.88 1420417
2021-05-21 50.30 50.44 49.73 49.81 1164431
2021-05-24 50.24 50.92 50.15 50.66 1853347
2021-05-25 50.94 51.06 50.30 50.34 2067353
2021-05-26 50.41 50.81 50.26 50.42 1682011
2021-05-27 50.69 50.82 50.08 50.44 3310776
2021-05-28 49.92 50.45 48.18 49.90 3299072
2021-06-01 50.38 52.09 50.30 52.03 4183226
2021-06-02 52.08 52.27 50.99 50.99 2406285
2021-06-03 50.73 51.58 50.22 51.43 2586953
2021-06-04 51.63 52.39 51.49 52.37 2198386
2021-06-07 52.70 52.81 51.81 52.02 1235887
2021-06-08 52.07 52.70 52.02 52.57 1381599
2021-06-09 52.72 52.80 52.24 52.59 1149357
2021-06-10 52.56 52.92 52.35 52.50 1743525
2021-06-11 52.36 52.67 51.50 52.60 1920419
2021-06-14 52.61 52.72 51.72 51.97 1866013
2021-06-15 52.04 52.26 51.79 52.03 1051891
2021-06-16 51.96 52.31 51.60 51.98 1667979
2021-06-17 51.98 51.98 50.31 50.41 2562523
2021-06-18 49.70 50.01 49.24 49.86 2811611
2021-06-21 50.20 50.67 50.12 50.59 1851195
2021-06-22 50.59 50.59 50.08 50.47 1118572
2021-06-23 50.44 50.51 50.08 50.19 1209940
2021-06-24 50.59 50.59 49.88 50.12 3724057
2021-06-25 50.33 50.49 50.21 50.33 4687960
2021-06-28 50.33 50.69 50.25 50.46 4027930
2021-06-29 50.49 51.75 50.27 51.70 4152225
2021-06-30 51.24 51.43 50.38 50.42 2919271
2021-07-01 50.13 50.29 49.52 49.92 2840271
2021-07-02 50.16 50.44 49.52 50.27 2038936
2021-07-06 50.24 50.69 49.63 49.76 1819088
2021-07-07 50.06 50.62 49.75 50.33 1541286
2021-07-08 49.59 50.43 49.39 50.08 1795815
2021-07-09 50.23 51.02 50.19 50.71 2603747
2021-07-12 50.64 50.64 49.13 49.14 2071537
2021-07-13 48.94 48.96 47.42 47.43 3536476
2021-07-14 47.86 48.48 47.12 47.25 2617147
2021-07-15 47.02 47.41 46.66 47.37 2631568
2021-07-16 47.66 47.70 46.65 46.69 1968915
2021-07-19 45.95 47.18 45.82 46.99 2208935
2021-07-20 47.25 48.53 47.22 48.24 2498496
2021-07-21 48.41 48.92 48.12 48.67 1675720
2021-07-22 48.81 48.88 48.16 48.53 1387501
2021-07-23 48.56 48.92 48.36 48.84 1045597
2021-07-26 48.93 49.12 48.70 48.80 1248681
2021-07-27 48.37 48.76 48.03 48.61 879412
2021-07-28 48.69 48.87 48.47 48.51 578099
2021-07-29 48.74 49.02 48.34 48.96 799248
2021-07-30 48.75 49.21 48.58 48.88 804301
2021-08-02 49.11 49.14 48.56 48.71 1219382
2021-08-03 48.95 49.99 48.62 49.79 1591734
2021-08-04 49.57 49.63 49.15 49.27 838070
2021-08-05 49.58 49.88 49.36 49.75 876445
2021-08-06 49.77 49.99 49.61 49.85 742258
2021-08-09 49.50 49.96 49.38 49.83 1077416
2021-08-10 50.06 50.16 49.65 49.79 870403
2021-08-11 49.79 50.83 49.79 50.77 1233188
2021-08-12 50.80 50.99 50.38 50.85 1035248
2021-08-13 50.85 51.01 50.41 50.60 1293454
2021-08-16 50.34 50.52 49.85 50.41 899047
2021-08-17 50.16 50.21 49.12 49.48 1218964
2021-08-18 49.27 49.63 49.04 49.05 793751
2021-08-19 48.56 49.04 48.32 48.67 1139667
2021-08-20 49.26 50.05 49.08 49.83 1539679
2021-08-23 50.06 50.82 49.79 50.65 1648677
2021-08-24 51.09 51.24 50.53 50.96 2455249
2021-08-25 50.80 51.82 50.66 51.63 1762036
2021-08-26 51.85 51.94 51.15 51.37 2106564
2021-08-27 49.91 51.33 48.06 49.04 5389751
2021-08-30 49.35 50.11 48.77 49.65 2900479
2021-08-31 49.64 49.80 49.17 49.30 2457156
2021-09-01 49.34 49.56 48.93 48.94 1808518
2021-09-02 49.08 49.49 48.82 49.10 2177179
2021-09-03 49.10 49.57 49.02 49.14 2549399
2021-09-07 48.97 49.17 48.49 48.57 2590857
2021-09-08 48.49 48.68 47.64 48.00 1967114
2021-09-09 47.82 48.97 47.82 48.76 1852442
2021-09-10 49.03 49.16 48.07 48.18 2059236
2021-09-13 49.77 50.28 49.35 50.03 5946135
2021-09-14 50.00 50.03 49.16 49.29 2815464
2021-09-15 49.38 50.96 49.20 50.81 2943299
2021-09-16 50.69 51.39 50.53 51.30 2776523
2021-09-17 51.30 51.67 49.86 50.86 4594792
2021-09-20 50.01 51.64 49.98 51.03 4164806
2021-09-21 51.60 51.70 50.00 50.25 2775323
2021-09-22 50.45 50.54 49.54 50.22 2917894
2021-09-23 50.98 53.23 50.08 51.95 5904311
2021-09-24 51.92 52.66 51.90 52.55 3201311
2021-09-27 52.32 53.16 52.30 53.05 2175797
2021-09-28 52.71 53.46 52.63 53.26 2079868
2021-09-29 53.42 53.75 52.57 53.31 2421771
2021-09-30 53.45 53.55 51.96 52.63 2463030
2021-10-01 52.91 53.75 52.68 53.51 1910256
2021-10-04 53.65 53.91 52.82 53.24 2074026
2021-10-05 53.58 53.85 52.98 53.59 1699520
2021-10-06 52.90 53.47 52.58 53.37 1553071
2021-10-07 53.70 54.37 53.41 54.15 2080732
2021-10-08 54.37 54.58 52.74 53.15 2679774
2021-10-11 53.18 53.76 52.95 53.22 1405149
2021-10-12 53.18 53.38 52.30 52.48 1941536
2021-10-13 52.62 52.94 52.08 52.45 2725307
2021-10-14 52.73 53.84 52.70 53.62 1834067
2021-10-15 54.00 54.62 53.75 54.49 1695434
2021-10-18 54.86 55.49 54.74 54.96 2536785
2021-10-19 55.24 56.13 54.96 56.06 3769330
2021-10-20 56.24 56.64 56.01 56.47 3768238
2021-10-21 56.40 57.42 56.19 57.15 3715046
2021-10-22 57.08 58.06 56.99 57.94 2661588
2021-10-25 58.07 58.18 56.76 56.80 6784547
2021-10-26 56.97 57.09 55.72 55.75 2969462
2021-10-27 55.54 55.75 54.59 54.83 3601162
2021-10-28 55.52 55.86 55.03 55.69 3317387
2021-10-29 55.25 56.58 55.25 55.64 4517752
2021-11-01 55.32 56.44 55.32 56.41 3362968
2021-11-02 56.66 57.34 53.01 54.61 18238303
2021-11-03 55.01 55.34 54.27 55.20 9923048
2021-11-04 55.02 55.45 53.76 54.57 5980590
2021-11-05 54.81 56.43 54.59 56.36 7625102
2021-11-08 56.37 56.72 55.27 55.53 4450598
2021-11-09 55.45 56.28 55.01 56.08 3980051
2021-11-10 55.95 57.18 55.92 56.62 5205307
2021-11-11 56.73 57.18 55.98 56.19 3695308
2021-11-12 56.36 56.58 55.84 56.00 3945625
2021-11-15 56.47 57.54 56.28 56.70 7123936
2021-11-16 56.75 57.12 56.51 56.70 6305691
2021-11-17 56.90 57.20 55.95 56.00 3566577
2021-11-18 55.91 56.68 55.54 55.90 5020282
2021-11-19 55.86 56.00 54.97 55.02 3830493
2021-11-22 55.33 55.68 54.32 55.13 6229593
2021-11-23 54.97 55.22 54.20 54.67 4646692
2021-11-24 55.35 58.00 54.80 57.30 13025075
2021-11-26 56.50 57.73 55.99 56.18 3858621
2021-11-29 57.05 57.87 56.46 57.57 5353615
2021-11-30 57.53 57.85 55.72 56.47 9760586
2021-12-01 56.99 57.25 55.58 55.70 6302142
2021-12-02 55.50 57.27 55.50 57.15 6671083
2021-12-03 57.50 58.64 57.43 58.48 8107211
2021-12-06 58.75 59.30 58.14 58.75 5165047
2021-12-07 59.25 59.49 58.20 58.91 4197531
2021-12-08 59.00 59.00 57.92 58.40 3505897
2021-12-09 58.35 58.58 57.59 57.65 4444983
2021-12-10 57.66 58.07 57.11 57.60 3037394
2021-12-13 57.15 57.49 55.66 55.72 3542392
2021-12-14 54.69 55.16 54.26 54.63 4771540
2021-12-15 55.04 56.07 54.45 56.04 3518136
2021-12-16 56.25 56.44 54.95 54.99 2863343
2021-12-17 54.92 55.03 54.06 54.65 5388979
2021-12-20 54.01 54.17 53.08 53.60 3697458
2021-12-21 54.32 55.48 53.94 55.45 3567227
2021-12-22 55.32 55.75 54.84 55.37 3787359
2021-12-23 55.60 56.25 55.43 55.88 2885881
2021-12-27 56.05 56.78 56.05 56.60 2009408
2021-12-28 56.55 57.34 56.55 56.95 2353781
2021-12-29 57.01 57.80 56.99 57.05 2207832
2021-12-30 57.01 57.12 56.46 56.51 1581322
2021-12-31 56.43 56.68 56.16 56.17 1252943
2022-01-03 56.16 57.10 56.15 56.98 2906777
2022-01-04 57.25 59.00 57.25 58.49 5745654
2022-01-05 58.37 59.50 57.87 57.98 6049085
2022-01-06 57.98 58.70 57.58 58.04 3751287
2022-01-07 58.10 58.47 57.32 57.99 3516191
2022-01-10 59.17 60.01 58.61 59.88 10511618
2022-01-11 60.00 60.68 59.73 60.25 7313480
2022-01-12 60.45 60.51 59.12 59.95 3098059
2022-01-13 60.50 60.73 59.87 60.17 4133003
2022-01-14 59.98 60.77 59.64 60.53 5790625
2022-01-18 60.28 60.81 59.40 59.48 5054233
2022-01-19 60.00 60.46 57.93 57.96 3957540
2022-01-20 58.23 59.05 57.35 57.40 2893882
2022-01-21 57.23 57.25 55.26 55.57 4212116
2022-01-24 54.78 55.59 53.43 55.42 5523740
2022-01-25 54.85 56.03 53.60 55.44 4421920
2022-01-26 56.19 56.73 54.95 55.34 3126660
2022-01-27 55.84 57.60 55.05 55.45 4359743
2022-01-28 55.45 56.38 54.71 56.24 3920545
2022-01-31 56.22 56.81 55.95 56.81 3318993
2022-02-01 56.88 58.62 56.49 58.57 3395185
2022-02-02 58.99 59.71 58.66 59.40 3886692
2022-02-03 58.91 60.10 58.84 59.20 2814897
2022-02-04 59.08 59.31 58.25 58.74 1952084
2022-02-07 59.08 59.63 58.84 58.96 2132526
2022-02-08 59.11 60.03 58.62 59.95 2933488
2022-02-09 60.29 61.00 60.06 60.77 3346881
2022-02-10 60.44 61.54 60.14 60.72 3676756
2022-02-11 60.75 61.30 59.35 59.51 2449937
2022-02-14 59.20 59.65 58.23 58.60 2902541
2022-02-15 58.90 60.43 58.86 59.82 3401074
2022-02-16 59.36 60.54 59.33 60.29 3001694
2022-02-17 60.22 60.37 59.24 59.26 2716331
2022-02-18 59.25 59.91 58.76 58.90 3198015
2022-02-22 58.35 59.03 56.91 57.13 3316468
2022-02-23 57.69 58.38 56.55 56.78 3477439
2022-02-24 55.09 55.96 54.37 55.84 6516014
2022-02-25 50.75 53.05 49.16 51.46 14711058
2022-02-28 50.81 52.01 50.31 50.96 6844403
2022-03-01 50.02 50.54 49.60 49.88 5359817
2022-03-02 50.47 53.85 50.27 53.60 6072267
2022-03-03 53.38 53.95 52.47 52.59 4004247
2022-03-04 52.08 52.49 51.40 51.96 2984614
2022-03-07 51.42 51.74 48.98 49.33 4649796
2022-03-08 49.75 51.52 49.05 50.24 5920803
2022-03-09 51.45 52.56 51.13 51.98 4199789
2022-03-10 51.31 52.20 51.03 51.97 3590435
2022-03-11 52.00 52.73 51.54 52.01 2977486
2022-03-14 51.86 52.56 50.38 50.74 3406394
2022-03-15 50.74 52.20 50.56 52.08 2477438
2022-03-16 51.52 52.43 50.62 51.97 5130671
2022-03-17 51.43 51.46 49.52 50.51 5634252
2022-03-18 50.41 51.89 50.03 51.83 4907179
2022-03-21 51.75 52.97 51.68 52.32 3853451
2022-03-22 52.44 53.33 52.30 52.99 2764921
2022-03-23 52.57 53.39 52.50 52.60 2895859
2022-03-24 52.63 53.85 52.43 53.51 2806082
2022-03-25 53.50 54.88 53.36 54.79 3715398
2022-03-28 54.25 54.58 53.72 54.30 2892084
2022-03-29 54.79 55.30 54.31 55.03 3417839
2022-03-30 54.70 55.25 54.18 54.32 2829016
2022-03-31 51.30 51.67 50.17 50.19 6459335
2022-04-01 48.57 49.00 47.61 48.80 8086340
2022-04-04 48.94 49.84 48.75 49.38 3327174
2022-04-05 48.86 49.59 48.66 48.66 3335211
2022-04-06 48.24 48.44 46.75 47.12 6815262
2022-04-07 47.52 48.71 46.93 47.69 6182882
2022-04-08 47.44 48.10 47.12 47.39 3707709
2022-04-11 46.93 48.03 46.75 46.95 3663048
2022-04-12 47.03 47.78 47.01 47.10 3970197
2022-04-13 46.94 47.72 46.91 47.31 3200265
2022-04-14 47.16 47.69 46.89 46.94 3678232
2022-04-18 46.70 47.82 46.63 47.11 3565235
2022-04-19 47.15 48.15 47.07 47.99 4394142
2022-04-20 48.50 49.62 48.50 49.00 3040095
2022-04-21 49.16 49.49 47.90 48.21 3098816
2022-04-22 48.01 48.01 46.83 46.87 4111890
2022-04-25 46.54 47.29 45.94 47.27 6537244
2022-04-26 46.98 47.68 46.47 46.51 4114559
2022-04-27 46.51 47.32 45.73 46.55 3404382
2022-04-28 47.13 48.43 46.86 48.12 2605049
2022-04-29 47.74 49.22 46.93 47.01 4124023
2022-05-02 46.76 47.54 46.40 47.50 3573327
2022-05-03 47.65 48.26 47.22 47.85 2943597
2022-05-04 48.17 49.04 47.23 48.81 4166639
2022-05-05 48.65 48.86 46.91 47.26 3265295
2022-05-06 46.75 46.93 45.36 45.58 5542918
2022-05-09 44.97 45.82 44.68 45.19 4320643
2022-05-10 46.05 46.25 44.73 45.50 5163114
2022-05-11 45.37 46.23 44.34 44.41 4552374
2022-05-12 44.17 44.90 43.17 43.74 5832856
2022-05-13 44.25 45.61 44.18 45.09 4100566
2022-05-16 44.81 45.34 44.46 45.03 5127731
2022-05-17 45.99 46.73 45.46 46.61 4664788
2022-05-18 45.93 46.15 43.24 43.31 4560594
2022-05-19 42.51 42.55 40.88 41.10 7072875
2022-05-20 41.36 41.48 38.33 40.05 9450912
2022-05-23 40.27 41.54 40.27 41.22 8960992
2022-05-24 40.76 41.45 39.90 40.88 6600560
2022-05-25 40.94 43.68 40.88 43.30 6045438
2022-05-26 42.39 44.36 42.00 43.93 6899943
2022-05-27 50.39 52.60 48.45 49.58 15886603
2022-05-31 49.43 50.46 48.37 49.94 13254187
2022-06-01 50.26 51.54 49.90 50.67 5584453
2022-06-02 50.00 51.34 49.93 51.28 3750023
2022-06-03 50.96 51.75 50.68 51.02 2722020
2022-06-06 51.11 51.29 49.94 50.04 2722880
2022-06-07 49.76 51.26 49.37 51.15 2451883
2022-06-08 51.18 51.30 50.33 50.33 2511213
2022-06-09 50.20 51.40 50.00 50.35 3142981
2022-06-10 49.60 50.30 49.03 49.16 2548139
2022-06-13 47.84 48.37 47.08 47.25 2612668
2022-06-14 47.60 47.93 47.02 47.35 2352425
2022-06-15 47.76 48.58 47.13 47.91 2515384
2022-06-16 46.89 47.09 45.40 45.89 2830846
2022-06-17 46.59 47.93 46.34 47.59 5094863
2022-06-21 48.83 49.45 48.33 49.23 5271453
2022-06-22 48.67 49.77 48.41 48.61 3736911
2022-06-23 48.62 49.57 48.32 49.04 3013985
2022-06-24 49.30 50.70 49.05 50.25 9204565
2022-06-27 50.27 50.47 49.91 50.24 3329814
2022-06-28 50.37 50.65 48.88 48.94 3150280
2022-06-29 48.99 49.03 47.25 47.39 3346368
2022-06-30 46.66 47.29 45.91 46.21 3977058
2022-07-01 45.80 46.44 42.41 42.74 6384352
2022-07-05 42.01 43.21 41.57 43.14 3849786
2022-07-06 42.66 43.11 41.53 42.20 3685448
2022-07-07 42.71 43.47 42.64 42.94 2983497
2022-07-08 42.41 43.25 42.12 42.92 3314991
2022-07-11 42.40 43.04 42.31 42.48 2401096
2022-07-12 42.43 43.70 42.37 43.05 4518224
2022-07-13 42.50 43.58 42.41 43.14 3584694
2022-07-14 42.62 42.81 41.34 42.70 3574901
2022-07-15 43.06 43.47 42.63 43.46 2208756
2022-07-18 43.99 44.14 42.80 42.57 2182993
2022-07-19 43.01 44.14 43.01 44.04 2321489
2022-07-20 44.00 44.70 43.47 44.17 2559019
2022-07-21 44.10 44.74 43.74 44.65 2177610
2022-07-22 44.28 44.60 43.20 43.34 3365352
2022-07-25 43.65 44.29 43.24 43.85 2262274
2022-07-26 43.85 44.13 43.28 43.43 2309291
2022-07-27 43.59 44.49 43.37 44.29 1889015
2022-07-28 44.23 44.87 43.88 44.50 1625706
2022-07-29 44.51 45.09 44.02 45.06 2121352
2022-08-01 44.77 45.74 44.59 45.42 1807431
2022-08-02 45.00 45.24 44.12 44.26 2242209
2022-08-03 44.21 44.87 43.43 44.45 3057267
2022-08-04 44.49 44.49 43.55 44.20 3152146
2022-08-05 43.86 45.44 43.80 45.41 3221430
2022-08-08 45.64 46.44 45.20 45.45 2821441
2022-08-09 45.32 45.42 44.57 45.09 2767515
2022-08-10 46.00 47.24 45.89 47.23 1967260
2022-08-11 47.41 48.49 47.32 47.60 2342620
2022-08-12 47.90 48.29 47.65 48.22 1987275
2022-08-15 48.05 48.70 47.98 48.30 2258463
2022-08-16 48.31 49.24 48.16 48.59 2257213
2022-08-17 48.28 48.28 47.18 47.83 2086928
2022-08-18 48.46 49.04 47.81 48.94 2147355
2022-08-19 48.17 48.28 47.33 47.67 2123038
2022-08-22 46.98 47.22 46.55 46.84 2883205
2022-08-23 46.60 47.82 46.60 46.94 2737691
2022-08-24 46.81 47.23 46.19 46.62 1981411
2022-08-25 47.39 48.01 47.15 47.90 3798354
2022-08-26 45.86 45.86 41.18 41.43 12423831
2022-08-29 40.91 42.37 40.52 40.59 6315198
2022-08-30 40.84 41.34 39.69 39.69 4619685
2022-08-31 39.16 39.62 38.18 38.29 6819921
2022-09-01 37.93 38.03 37.10 37.65 4298399
2022-09-02 38.30 38.47 37.46 37.79 3422546
2022-09-06 37.81 37.85 36.79 37.29 3994627
2022-09-07 37.17 38.15 36.74 37.98 3571537
2022-09-08 37.61 38.51 37.44 38.50 3894691
2022-09-09 38.87 39.94 38.87 39.79 3104949
2022-09-12 40.00 40.76 40.00 40.30 2611648
2022-09-13 39.27 39.50 38.14 38.30 3918873
2022-09-14 38.47 38.65 37.80 38.13 3267796
2022-09-15 37.82 38.12 37.29 37.65 3472014
2022-09-16 37.20 38.13 36.93 37.96 5918452
2022-09-19 37.38 37.99 37.17 37.82 2780439
2022-09-20 37.39 37.47 36.72 36.95 2601783
2022-09-21 37.18 37.81 36.76 36.78 2533292
2022-09-22 36.55 36.88 36.20 36.28 2568503
2022-09-23 35.66 36.16 34.80 35.52 2881442
2022-09-26 35.07 35.66 34.63 34.70 3611495
2022-09-27 35.31 35.68 34.55 34.72 3306660
2022-09-28 34.51 35.40 34.51 35.29 2908424
2022-09-29 34.68 34.93 33.81 34.19 4703523
2022-09-30 34.33 34.96 34.09 34.17 3041538
2022-10-03 34.52 36.14 34.20 35.88 4119719
2022-10-04 36.58 37.49 36.52 37.46 2670362
2022-10-05 36.95 38.12 36.76 37.86 2512436
2022-10-06 37.91 38.32 37.38 37.48 2757720
2022-10-07 36.05 36.49 34.54 34.60 5614999
2022-10-10 34.91 35.04 33.69 34.48 3266594
2022-10-11 34.40 34.74 33.74 33.87 3090675
2022-10-12 33.76 34.12 33.58 33.77 2873300
2022-10-13 33.07 35.26 32.90 34.99 3036299
2022-10-14 35.07 35.24 34.02 34.26 2288227
2022-10-17 34.44 35.17 34.09 34.14 3412404
2022-10-18 34.86 35.20 34.01 34.56 2468792
2022-10-19 34.03 34.99 33.90 34.49 2225809
2022-10-20 34.52 35.73 34.52 34.86 2122346
2022-10-21 35.36 36.98 35.26 36.85 2964701
2022-10-24 37.03 37.51 36.65 37.28 2346568
2022-10-25 37.21 37.97 37.09 37.74 2434329
2022-10-26 37.32 38.22 37.19 37.79 2339668
2022-10-27 38.10 38.45 37.49 37.76 3395825
2022-10-28 37.97 39.39 37.97 39.16 3062272
2022-10-31 38.68 38.90 38.29 38.40 2578877
2022-11-01 38.94 39.25 38.07 39.15 2227383
2022-11-02 39.01 39.31 37.66 37.67 2865666
2022-11-03 37.16 37.83 37.02 37.35 2385273
2022-11-04 38.26 39.33 38.12 39.00 2816412
2022-11-07 39.09 39.99 38.94 39.87 2497915
2022-11-08 40.17 41.05 40.05 40.42 2523887
2022-11-09 39.89 40.30 39.22 39.33 2106542
2022-11-10 41.03 41.73 40.49 41.72 3582249
2022-11-11 41.71 43.07 41.56 42.68 2524199
2022-11-14 41.67 42.93 41.67 42.25 2741701
2022-11-15 43.20 43.43 42.18 42.35 2967423
2022-11-16 41.98 41.98 41.05 41.18 2679940
2022-11-17 40.67 41.91 40.35 41.76 2382283
2022-11-18 41.84 42.14 41.37 42.04 3992255
2022-11-21 41.56 41.71 39.90 41.07 7317528
2022-11-22 41.73 43.96 40.40 43.85 12566150
2022-11-23 43.85 45.33 43.54 44.61 4938485
2022-11-25 44.50 45.07 44.42 44.63 2034711
2022-11-28 44.20 44.30 43.56 43.58 2959955
2022-11-29 43.65 43.94 43.40 43.52 3448805
2022-11-30 43.45 44.81 42.75 44.79 6805667
2022-12-01 45.00 45.36 44.37 44.90 2331442
2022-12-02 44.28 44.73 43.93 44.54 2517994
2022-12-05 43.89 44.07 42.95 43.07 2304252
2022-12-06 43.01 43.15 42.07 42.47 2844578
2022-12-07 42.04 42.27 41.49 41.92 2905988
2022-12-08 42.05 42.45 41.72 42.23 3438584
2022-12-09 41.89 42.52 41.76 41.83 1835156
2022-12-12 41.64 42.88 41.38 42.87 3319745
2022-12-13 44.32 44.35 42.59 42.85 2816461
2022-12-14 42.59 42.90 41.50 41.68 3367885
2022-12-15 40.91 40.91 39.29 39.38 4463554
2022-12-16 38.96 39.45 38.71 39.25 4646060
2022-12-19 39.34 39.42 38.64 39.00 2648649
2022-12-20 38.75 39.14 38.67 38.95 1893357
2022-12-21 39.15 39.55 39.03 39.12 2864114
2022-12-22 38.46 39.15 38.02 39.14 2285887
2022-12-23 39.20 39.28 38.63 39.12 1466543
2022-12-27 39.22 39.59 38.93 39.41 1832561
2022-12-28 39.38 39.50 38.60 38.76 1822909
2022-12-29 39.11 39.93 39.00 39.82 1582784
2022-12-30 39.49 40.22 39.38 40.22 1582438
2023-01-03 40.56 40.98 39.97 40.90 2679283
2023-01-04 41.39 41.60 40.58 40.94 2790006
2023-01-05 40.75 41.10 40.28 40.87 2483742
2023-01-06 41.17 42.59 40.82 42.42 3179732
2023-01-09 42.70 43.10 42.19 42.28 2966450
2023-01-10 42.08 42.63 41.82 42.49 2780326
2023-01-11 42.08 42.20 39.68 40.77 5620313
2023-01-12 40.52 40.71 39.78 39.93 4410091
2023-01-13 39.36 40.21 38.99 40.18 3383656
2023-01-17 40.13 40.19 39.45 40.03 2691621
2023-01-18 40.27 40.50 39.69 40.02 2757552
2023-01-19 39.42 39.86 39.03 39.46 3341651
2023-01-20 39.85 40.29 39.40 40.26 2908047
2023-01-23 40.76 41.62 40.59 40.71 2745210
2023-01-24 40.20 41.07 40.11 40.59 1903050
2023-01-25 40.00 40.78 39.78 40.52 2705810
2023-01-26 40.95 41.05 40.22 40.99 1645296
2023-01-27 40.70 41.17 40.30 40.31 2677282
2023-01-30 39.96 40.41 39.84 40.01 2444028
2023-01-31 39.95 40.62 39.50 40.62 2562550
2023-02-01 40.50 41.44 40.34 41.23 3476465
2023-02-02 41.50 43.08 41.49 42.42 4623225
2023-02-03 41.96 42.78 41.70 42.24 2936717
2023-02-06 42.18 42.18 40.31 40.96 4299348
2023-02-07 40.86 42.20 40.80 41.99 3268817
2023-02-08 41.68 42.24 41.57 41.84 2643279
2023-02-09 42.60 42.97 41.92 42.04 2878379
2023-02-10 41.88 43.25 41.72 42.72 3964177
2023-02-13 42.81 43.82 42.64 43.40 3705241
2023-02-14 43.25 43.80 42.93 43.03 2277181
2023-02-15 42.55 43.05 42.47 42.80 2139952
2023-02-16 42.47 43.72 42.34 42.72 2961076
2023-02-17 42.59 42.97 42.32 42.48 2728395
2023-02-21 41.91 42.44 41.69 41.89 3973160
2023-02-22 42.06 42.26 41.60 41.81 2240581
2023-02-23 42.20 42.43 41.44 42.03 3414212
2023-02-24 41.32 41.80 41.11 41.61 3712849
2023-02-27 42.13 42.19 40.87 41.00 5148218
2023-02-28 40.86 41.68 40.51 40.64 7672583
2023-03-01 40.84 40.95 39.97 40.44 7083437
2023-03-02 40.20 40.25 38.90 40.17 9094204
2023-03-03 39.06 40.99 38.82 39.79 7775747
2023-03-06 40.26 40.31 39.07 39.07 5330225
2023-03-07 39.12 39.53 37.99 38.00 4812983
2023-03-08 38.20 38.80 38.03 38.77 3010007
2023-03-09 38.58 38.92 37.72 37.80 2731224
2023-03-10 37.67 37.74 36.29 36.72 3661893
2023-03-13 36.17 36.82 35.96 36.57 5580849
2023-03-14 37.49 38.30 37.16 37.55 4433854
2023-03-15 36.92 38.13 36.85 37.51 5072606
2023-03-16 36.52 38.11 36.45 38.05 5952214
2023-03-17 37.86 38.19 36.88 37.22 13488374
2023-03-20 37.59 38.84 37.49 38.55 5994133
2023-03-21 39.00 39.35 38.74 39.15 3619390
2023-03-22 39.22 39.48 38.05 38.08 3286304
2023-03-23 38.32 38.61 37.38 37.82 3215967
2023-03-24 37.63 37.68 36.81 37.38 4261601
2023-03-27 37.79 38.16 37.63 37.99 3018936
2023-03-28 37.88 38.32 37.56 38.31 3981934
2023-03-29 38.90 39.24 38.64 39.12 3746590
2023-03-30 39.47 39.95 39.44 39.86 4139649
2023-03-31 39.94 40.39 39.94 40.21 3915755
2023-04-03 40.14 41.15 40.06 40.97 4756258
2023-04-04 41.24 41.35 40.49 40.87 3749333
2023-04-05 40.73 41.13 40.34 40.80 3046654
2023-04-06 40.59 40.79 40.23 40.23 2186483
2023-04-10 39.90 41.44 39.90 41.43 3470222
2023-04-11 41.42 41.95 41.40 41.60 2897808
2023-04-12 41.80 41.99 41.15 41.87 3519191
2023-04-13 41.96 42.77 41.76 42.65 4411866
2023-04-14 42.74 43.73 42.69 43.28 7116928
2023-04-17 42.75 44.00 42.71 43.93 6329647
2023-04-18 44.24 45.65 44.20 45.50 9277745
2023-04-19 44.47 45.31 43.82 43.83 7267044
2023-04-20 43.41 43.57 42.75 42.92 4489175
2023-04-21 42.73 43.14 42.52 42.74 4905007
2023-04-24 42.70 42.87 42.37 42.68 2814398
2023-04-25 42.60 42.67 41.70 41.71 2395956
2023-04-26 41.75 42.19 41.47 41.67 2501488
2023-04-27 41.83 42.81 41.79 42.80 2988541
2023-04-28 42.90 43.64 42.82 43.49 3792385
2023-05-01 43.49 44.11 43.39 43.82 4516203
2023-05-02 45.01 45.65 43.88 44.76 6777968
2023-05-03 45.05 45.75 44.80 45.16 5124861
2023-05-04 45.03 45.15 44.09 44.18 3549730
2023-05-05 44.74 45.80 44.61 45.39 3699659
2023-05-08 45.52 46.19 45.17 46.02 3888001
2023-05-09 46.09 46.22 45.27 45.98 3220612
2023-05-10 46.42 46.56 45.45 45.83 3062185
2023-05-11 45.62 45.71 44.48 44.70 3737472
2023-05-12 44.72 44.80 44.19 44.76 2397273
2023-05-15 44.80 45.00 44.45 44.93 2996359
2023-05-16 44.84 46.13 44.68 45.38 3910213
2023-05-17 45.80 46.17 45.24 45.85 2404596
2023-05-18 45.77 47.31 45.65 47.12 3923440
2023-05-19 47.36 48.19 47.36 47.75 5111045
2023-05-22 46.75 47.94 46.37 47.54 3805579
2023-05-23 47.34 47.60 46.34 46.35 4141058
2023-05-24 46.06 46.06 45.25 45.91 3230722
2023-05-25 46.80 48.32 46.56 48.08 4081727
2023-05-26 48.15 48.55 47.48 48.51 4297112
2023-05-30 48.79 49.10 47.17 47.32 5464420
2023-05-31 45.98 46.17 44.45 44.81 9937448
2023-06-01 45.01 47.50 44.71 45.46 14458270
2023-06-02 45.50 47.84 45.37 47.27 7914735
2023-06-05 47.26 46.64 45.30 47.27 5765686
2023-06-06 45.38 47.08 45.16 46.85 5466201
2023-06-07 46.86 47.78 46.77 47.66 4095959
2023-06-08 47.99 48.10 47.20 47.89 3976290
2023-06-09 48.09 48.67 47.59 47.61 3293572
2023-06-12 47.72 48.12 47.62 48.07 3596854
2023-06-13 48.28 48.82 48.25 48.80 2805666
2023-06-14 48.63 49.69 48.63 49.38 4013664
2023-06-15 49.35 50.46 49.18 50.20 3216611
2023-06-16 50.20 50.30 49.53 49.67 9363258
2023-06-20 49.51 49.58 48.74 49.33 4213507
2023-06-21 49.88 50.59 49.41 50.06 5943345
2023-06-22 49.84 51.44 49.76 51.28 6326781
2023-06-23 50.59 51.66 50.51 50.87 18291804
2023-06-26 51.12 51.58 50.72 51.32 3404548
2023-06-27 51.32 51.57 50.85 51.39 3496000
2023-06-28 51.03 51.92 50.91 51.77 2946842
2023-06-29 52.00 53.15 51.80 53.10 4033421
2023-06-30 53.94 54.61 53.76 54.11 5182432
2023-07-03 54.00 54.78 53.74 54.61 1828579
2023-07-05 54.08 54.68 53.86 54.21 2639962
2023-07-06 53.65 54.33 53.34 53.80 3596194
2023-07-07 53.92 54.52 53.47 53.53 5404221
2023-07-10 53.27 54.88 53.22 54.87 3238466
2023-07-11 55.00 55.86 54.88 55.74 4597127
2023-07-12 55.50 55.69 54.15 54.17 5882103
2023-07-13 54.56 55.66 54.22 55.64 5375814
2023-07-14 55.58 56.10 54.84 55.42 4227961
2023-07-17 55.58 55.66 54.69 54.70 4146549
2023-07-18 54.98 55.05 53.12 53.83 5677942
2023-07-19 53.97 54.52 53.95 54.30 3292656
2023-07-20 53.85 54.23 53.24 53.60 3414902
2023-07-21 53.44 54.28 53.43 53.19 2875677
2023-07-24 53.77 54.23 53.58 53.73 2937705
2023-07-25 54.00 54.66 54.00 54.37 2395580
2023-07-26 54.24 54.55 53.76 53.92 1931326
2023-07-27 54.43 54.78 53.59 53.71 2957525
2023-07-28 54.14 54.42 52.53 52.61 4748122
2023-07-31 52.54 53.16 52.36 52.92 3865564
2023-08-01 52.78 53.68 52.78 53.37 3681357
2023-08-02 53.05 53.26 52.47 52.95 2789083
2023-08-03 52.50 53.96 52.05 53.51 2615546
2023-08-04 53.59 54.56 53.06 53.24 2533645
2023-08-07 53.53 54.64 53.53 54.57 2738380
2023-08-08 55.04 58.72 54.82 57.58 8257969
2023-08-09 57.47 57.87 56.55 56.57 2754278
2023-08-10 57.19 57.38 55.42 56.00 3189129
2023-08-11 56.07 57.58 55.75 56.84 3118060
2023-08-14 56.52 56.96 56.29 56.76 2253876
2023-08-15 56.56 56.69 55.69 55.73 2279395
2023-08-16 55.68 56.31 55.16 55.22 1834689
2023-08-17 55.30 55.83 54.63 54.86 3966952
2023-08-18 54.51 55.35 54.33 54.93 2324635
2023-08-21 55.08 56.45 55.08 56.05 4076048
2023-08-22 56.43 56.56 55.55 55.80 2188497
2023-08-23 56.22 56.92 55.71 56.83 2643684
2023-08-24 57.44 57.66 56.22 56.71 3925955
2023-08-25 56.78 56.88 55.62 56.21 2680980
2023-08-28 56.36 57.50 56.07 57.19 3252569
2023-08-29 57.18 57.28 56.32 56.50 4939372
2023-08-30 54.68 55.95 53.62 55.69 6340577
2023-08-31 55.99 56.80 55.56 56.24 7050346
2023-09-01 64.09 70.28 63.86 68.19 32070501
2023-09-05 68.05 69.83 67.54 68.10 9466373
2023-09-06 68.00 70.48 67.83 70.47 7585616
2023-09-07 69.47 70.62 68.57 68.98 7649325
2023-09-08 69.37 70.89 69.09 70.50 5550484
2023-09-11 71.12 72.82 70.56 72.16 7449202
2023-09-12 71.65 72.27 70.59 70.73 4782518
2023-09-13 70.92 71.20 69.76 70.45 2801459
2023-09-14 70.47 71.16 70.12 71.16 5116847
2023-09-15 70.90 71.09 68.65 69.29 6093460
2023-09-18 69.01 69.45 68.40 69.15 3527363
2023-09-19 69.81 70.41 69.28 69.90 3844194
2023-09-20 69.91 70.45 68.87 68.94 3091710
2023-09-21 68.26 69.20 68.04 68.44 3924650
2023-09-22 68.73 70.59 68.62 70.05 4495031
2023-09-25 70.19 70.98 69.40 70.03 3643708
2023-09-26 69.80 70.04 68.93 68.93 3214382
2023-09-27 69.80 69.98 67.23 67.95 5517393
2023-09-28 68.21 69.27 68.06 68.50 3375091
2023-09-29 69.10 69.60 68.55 68.90 6379819
2023-10-02 68.61 69.33 67.34 67.70 3902534
2023-10-03 68.74 68.94 66.82 67.24 4329670
2023-10-04 67.31 67.87 66.46 67.20 6075271
2023-10-05 66.29 67.06 64.32 66.19 7329844
2023-10-06 66.72 67.07 65.89 66.41 8053994
2023-10-09 66.24 67.46 66.00 67.18 6012462
2023-10-10 67.34 68.55 67.34 67.98 8039459
2023-10-11 68.24 70.35 68.08 70.34 5088644
2023-10-12 70.03 70.77 68.65 69.05 4301745
2023-10-13 69.42 70.64 67.76 68.04 4635966
2023-10-16 67.88 68.61 67.26 67.76 5387491
2023-10-17 67.26 68.65 66.70 67.90 4220108
2023-10-18 67.25 68.34 66.87 66.89 3434594
2023-10-19 67.24 68.68 66.79 67.03 4750767
2023-10-20 66.82 67.25 65.35 65.54 4617030
2023-10-23 65.45 66.27 64.69 65.54 2945050
2023-10-24 66.39 67.16 66.02 66.95 4078472
2023-10-25 66.83 67.54 66.08 66.34 4581168
2023-10-26 66.14 66.60 63.90 64.51 4406117
2023-10-27 65.00 66.16 65.00 65.96 5273279
2023-10-30 65.95 66.79 65.84 66.43 3741991
2023-10-31 66.03 66.96 65.73 66.91 3114202
2023-11-01 67.29 68.74 66.75 68.67 3407637
2023-11-02 69.38 69.93 68.31 68.65 3747186
2023-11-03 68.99 70.06 68.64 69.51 3924642
2023-11-06 69.76 72.30 69.76 71.97 6350272
2023-11-07 71.60 72.31 71.15 71.61 5657491
2023-11-08 71.66 72.50 71.03 72.48 3526275
2023-11-09 72.63 73.27 71.66 72.24 3555690
2023-11-10 72.71 73.79 72.41 73.50 2560282
2023-11-13 72.85 74.05 72.35 73.77 3234680
2023-11-14 74.44 74.46 73.33 73.89 5171966
2023-11-15 73.02 74.12 72.51 72.94 5266956
2023-11-16 72.80 73.08 71.81 72.54 4044292
2023-11-17 72.80 74.01 72.61 73.60 4052671
2023-11-20 73.89 74.02 73.11 73.36 3241972
2023-11-21 73.83 74.05 72.91 73.62 3737309
2023-11-22 74.25 75.38 74.01 74.68 3522211
2023-11-24 74.63 75.05 74.17 74.41 1695892
2023-11-27 74.32 75.13 73.34 74.46 3686196
2023-11-28 74.00 74.91 73.85 74.03 3126675
2023-11-29 74.45 76.09 74.42 75.06 5427845
2023-11-30 75.11 75.98 74.64 75.87 10519936
2023-12-01 71.86 73.06 68.50 71.93 14361161
2023-12-04 70.87 71.06 68.67 69.32 7444068
2023-12-05 69.21 70.32 69.11 69.29 4977393
2023-12-06 69.48 69.82 67.51 67.63 5260180
2023-12-07 67.57 68.81 67.57 68.59 5460703
2023-12-08 68.43 69.31 68.43 68.70 3003413
2023-12-11 68.59 69.76 68.49 69.24 3945464
2023-12-12 69.10 70.31 68.94 69.99 3436413
2023-12-13 69.99 70.48 69.27 69.87 4234223
2023-12-14 71.00 72.46 70.89 72.43 7684324
2023-12-15 72.02 72.99 71.39 71.62 5539384
2023-12-18 71.62 73.68 71.05 73.37 4810275
2023-12-19 73.70 74.01 72.86 73.53 2684002
2023-12-20 73.54 74.28 72.31 72.42 4336856
2023-12-21 73.39 75.40 73.39 75.32 4381829
2023-12-22 75.68 76.15 75.05 75.71 4244001
2023-12-26 75.99 77.30 75.87 77.00 3001170
2023-12-27 77.02 77.45 76.92 77.26 2050387
2023-12-28 77.00 77.18 76.65 76.68 1546653
2023-12-29 76.82 76.93 76.20 76.50 2293493
2024-01-02 75.45 76.00 74.32 74.79 2955102
2024-01-03 74.83 76.81 74.56 76.60 4194296
2024-01-04 76.67 77.13 75.84 75.97 3029462
2024-01-05 75.44 76.45 75.33 75.84 2951058
2024-01-08 78.00 79.67 77.36 79.36 6552446
2024-01-09 79.17 79.45 77.06 77.11 4849080
2024-01-10 77.83 78.76 77.68 78.25 3054735
2024-01-11 78.77 79.80 77.54 79.71 4024026
2024-01-12 79.94 80.27 79.19 79.31 4843533
2024-01-16 79.00 79.57 78.50 79.52 4348315
2024-01-17 78.50 78.80 76.90 77.66 4928394
2024-01-18 78.71 79.00 77.70 78.41 3076497
2024-01-19 79.12 84.76 79.12 82.82 9448917
2024-01-22 83.74 83.79 81.00 81.14 4248243
2024-01-23 81.00 82.47 80.54 82.43 2673329
2024-01-24 83.50 84.92 83.00 83.71 3637823
2024-01-25 84.50 85.04 83.01 83.04 2723305
2024-01-26 82.51 84.38 82.12 84.22 2927466
2024-01-29 84.38 84.67 83.35 83.41 2710308
2024-01-30 85.72 86.45 84.32 84.80 3838911
2024-01-31 83.28 83.59 81.82 82.88 3587173
2024-02-01 83.60 85.98 83.00 85.78 2729313
2024-02-02 85.63 86.90 85.22 86.32 3683936
2024-02-05 86.53 86.87 84.76 85.71 2204220
2024-02-06 85.73 85.99 82.16 82.68 5015052
2024-02-07 83.44 83.83 82.78 83.74 2964177
2024-02-08 83.61 85.14 83.51 84.80 2993875
2024-02-09 85.25 86.65 85.01 86.20 2315688
2024-02-12 86.50 86.89 85.83 86.62 2979121
2024-02-13 84.99 85.19 83.45 83.98 3144457
2024-02-14 85.06 86.23 84.72 86.04 2361315
2024-02-15 85.48 85.91 82.42 82.72 4418498
2024-02-16 83.30 85.32 82.79 84.21 4841750
2024-02-20 83.88 83.99 81.22 82.46 3111062
2024-02-21 81.29 81.81 80.49 81.39 3365285
2024-02-22 85.96 89.12 85.40 87.79 8284115
2024-02-23 89.06 92.68 88.00 90.35 6997290
2024-02-26 92.62 94.99 91.80 92.77 8175396
2024-02-27 93.00 93.48 90.73 91.56 5888086
2024-02-28 92.10 94.37 91.27 93.25 5909825
2024-02-29 91.00 94.80 91.00 94.66 14317003
2024-03-01 124.67 131.06 116.45 124.59 62169006
2024-03-04 123.95 129.05 120.80 121.78 23835958
2024-03-05 120.75 121.52 113.89 117.75 15019166
2024-03-06 119.45 120.56 116.96 118.50 10569122
2024-03-07 120.00 122.02 119.31 120.50 9644266
2024-03-08 120.29 120.77 114.95 116.25 11015227
2024-03-11 115.48 116.83 113.63 115.86 5936758
2024-03-12 117.30 118.29 113.40 113.55 6569996
2024-03-13 113.50 114.33 109.33 110.00 7161959
2024-03-14 110.70 111.41 105.00 106.45 8069808
2024-03-15 107.04 108.98 105.64 107.00 9159679
2024-03-18 106.99 107.87 104.66 106.63 7403774
2024-03-19 107.02 108.88 105.05 107.52 7971732
2024-03-20 107.91 111.33 106.06 111.07 9600219
2024-03-21 113.18 115.77 112.25 114.04 11678008
2024-03-22 112.91 113.80 111.79 112.24 4711422
2024-03-25 111.27 114.81 110.31 113.00 6152280
2024-03-26 113.35 116.85 113.25 114.65 7389230
2024-03-27 114.01 115.23 110.93 111.68 4375982
2024-03-28 112.25 114.45 111.89 114.11 4153353
2024-04-01 114.25 119.71 114.25 119.64 8064085
2024-04-02 117.39 118.79 115.31 118.44 5503125
2024-04-03 117.79 129.76 117.66 128.58 19390813
2024-04-04 129.85 136.16 126.68 127.16 19494763
2024-04-05 128.00 132.92 123.51 132.72 10813487
2024-04-08 132.95 133.44 125.56 127.15 11952250
2024-04-09 126.43 126.75 120.45 123.73 9993308
2024-04-10 121.19 126.07 121.10 123.37 5944974
2024-04-11 123.61 125.78 123.14 124.04 5058307
2024-04-12 121.49 122.35 117.61 117.76 7501738
2024-04-15 119.00 122.50 117.27 117.81 6764095
2024-04-16 116.66 121.74 115.68 121.08 7596734
2024-04-17 122.62 123.67 118.31 119.62 5346021
2024-04-18 119.61 119.65 115.51 118.37 5053748
2024-04-19 116.36 119.18 114.30 114.43 9440014
2024-04-22 115.00 118.34 114.25 115.54 5410000
2024-04-23 116.38 121.08 115.70 120.63 5086925
2024-04-24 126.01 126.01 119.31 120.20 5815884
2024-04-25 118.33 125.28 117.00 124.91 6822999
2024-04-26 125.62 126.55 123.04 125.06 5512196
2024-04-29 125.20 127.73 123.27 127.70 5004467
2024-04-30 126.25 126.99 123.84 124.64 5054483
2024-05-01 122.91 124.16 117.43 118.78 7204532
2024-05-02 121.64 123.91 118.36 123.39 4856908
2024-05-03 125.49 127.59 124.71 125.10 3942765
2024-05-06 125.00 129.39 124.25 129.33 5025217
2024-05-07 128.22 129.70 126.25 127.55 3247051
2024-05-08 127.16 131.88 126.00 131.61 4921451
2024-05-09 131.17 132.42 129.27 131.68 6675427
2024-05-10 133.93 134.60 131.42 132.77 4536936
2024-05-13 133.30 134.90 130.68 131.01 4105780
2024-05-14 129.49 134.69 128.60 134.12 4175759
2024-05-15 139.90 150.28 138.66 149.16 16982539
2024-05-16 150.50 150.84 143.50 146.30 9411534
2024-05-17 148.63 150.28 145.88 149.52 9893472
2024-05-20 150.90 154.59 145.02 145.45 10586921
2024-05-21 145.05 149.90 144.00 147.24 6665689
2024-05-22 147.91 148.99 145.87 147.78 4708365
2024-05-23 158.99 162.71 150.13 153.57 16843126
2024-05-24 156.02 166.77 154.61 160.18 17563663
2024-05-28 168.43 169.69 161.01 166.08 18692642
2024-05-29 165.56 179.70 164.30 179.21 23215889
2024-05-30 178.80 178.84 165.11 169.92 44465961
2024-05-31 143.80 144.80 131.01 139.56 67192834
2024-06-03 140.55 140.74 128.60 132.03 41199155
2024-06-04 132.20 138.98 131.88 135.76 21568415
2024-06-05 135.95 139.40 132.95 137.66 19148565
2024-06-06 136.25 136.70 132.15 133.96 13929139
2024-06-07 131.50 134.06 127.59 129.97 19597621
2024-06-10 129.00 135.46 128.40 132.45 14011897
2024-06-11 131.50 134.85 130.02 131.64 9176373
2024-06-12 132.83 132.94 130.10 131.81 11427925
2024-06-13 131.99 136.19 131.80 135.02 16066821
2024-06-14 133.37 135.53 131.29 134.98 12995281
2024-06-17 137.13 144.74 137.03 142.03 26911431
2024-06-18 143.58 154.14 143.30 149.15 33500098
2024-06-20 156.63 161.52 145.02 148.52 39976432
2024-06-21 145.78 147.19 140.64 145.06 16788886
2024-06-24 143.31 143.56 137.56 137.56 14014982
2024-06-25 139.32 141.75 137.61 140.35 8466362
2024-06-26 138.52 141.31 135.09 138.24 12714062
2024-06-27 137.83 141.83 137.60 139.43 9483004
2024-06-28 139.53 141.77 136.21 137.91 20573566
2024-07-01 137.48 144.69 133.63 142.82 11565656
2024-07-02 140.22 143.54 139.92 143.47 7748248
2024-07-03 147.69 149.47 140.59 142.67 13173317
2024-07-05 142.20 142.76 138.31 138.96 8901174
2024-07-08 140.00 147.12 139.20 145.97 12355619
2024-07-09 146.06 150.23 143.83 145.74 11414730
2024-07-10 146.29 147.23 141.83 145.77 7387342
2024-07-11 145.56 146.45 139.42 140.72 8248942
2024-07-12 139.60 141.54 137.50 139.57 7376405
2024-07-15 140.75 141.09 136.52 137.22 8064648
2024-07-16 137.64 137.73 132.39 134.26 10254525
2024-07-17 128.14 129.77 124.67 125.17 18887631
2024-07-18 126.63 126.94 122.03 125.34 9659432
2024-07-19 125.41 127.88 124.27 125.79 6932821
2024-07-22 128.17 129.87 127.08 128.30 6255215
2024-07-23 126.95 128.15 125.35 125.85 5944621
2024-07-24 123.53 123.53 115.89 116.12 15611376
2024-07-25 116.00 116.00 110.33 111.43 17363730
2024-07-26 114.25 114.72 111.55 113.56 8419931
2024-07-29 114.36 115.50 110.95 111.20 7552248
2024-07-30 112.31 113.25 105.77 108.61 11938442
2024-07-31 114.76 116.60 112.20 113.68 11327262
2024-08-01 112.93 115.21 107.53 108.43 8570016
2024-08-02 101.70 103.80 99.93 102.29 11832725
2024-08-05 90.48 99.89 90.13 98.18 13137819
2024-08-06 98.66 99.27 93.34 94.67 15500550
2024-08-07 90.37 93.03 86.93 87.89 21545502
2024-08-08 89.77 91.70 88.45 91.46 10242826
2024-08-09 89.48 93.43 88.57 92.55 8405010
2024-08-12 92.20 97.90 91.84 95.27 9875263
2024-08-13 97.10 101.49 96.57 99.94 14928421
2024-08-14 101.06 104.37 100.31 102.95 12141042
2024-08-15 107.06 110.96 105.41 110.21 17713179
2024-08-16 108.90 112.16 108.06 111.30 11632608
2024-08-19 111.00 112.06 108.38 111.87 8374892
2024-08-20 111.75 112.48 109.56 110.71 6189043
2024-08-21 110.85 111.90 108.86 111.70 6714402
2024-08-22 112.55 114.02 108.67 108.98 7018286
2024-08-23 110.35 112.66 110.07 112.01 6023382
2024-08-26 112.01 114.15 110.35 111.67 7307783
2024-08-27 110.33 112.37 109.71 111.86 6271647
2024-08-28 110.30 112.07 108.21 111.56 9527976
2024-08-29 108.28 114.44 108.10 110.74 23836598
2024-08-30 115.36 117.72 110.65 115.54 33433633
2024-09-03 114.88 116.69 109.12 110.77 14158993
2024-09-04 109.00 110.55 107.31 109.06 8113585
2024-09-05 107.00 108.30 105.13 107.16 9362447
2024-09-06 106.52 108.21 101.41 102.00 11962617
2024-09-09 107.35 107.65 105.10 105.89 18742653
2024-09-10 106.15 107.53 105.42 106.64 9367424
2024-09-11 107.15 108.90 105.55 108.80 9715098
2024-09-12 108.70 113.23 108.60 112.15 9908506
2024-09-13 112.18 114.65 111.40 114.30 7353335
2024-09-16 112.38 115.80 112.23 115.40 8618921
2024-09-17 117.71 118.31 115.04 116.82 9412731
2024-09-18 117.58 119.62 115.94 115.99 10783555
2024-09-19 120.07 120.07 117.36 117.77 10630519
2024-09-20 116.50 119.05 115.08 117.50 75332831
2024-09-23 117.55 118.10 116.58 117.57 8067756
2024-09-24 118.17 118.44 116.00 117.31 6851833
2024-09-25 117.27 120.24 117.07 120.17 8534983
2024-09-26 122.38 127.00 121.39 126.49 13420524
2024-09-27 124.00 124.41 120.07 120.22 13544967
2024-09-30 119.00 119.96 116.95 118.54 8647750
2024-10-01 117.39 117.78 112.91 113.16 9641850
2024-10-02 112.97 116.56 112.12 113.46 6047118
2024-10-03 114.02 116.75 113.62 115.67 6872528
2024-10-04 117.50 120.84 117.06 120.42 8185053
2024-10-07 119.68 120.85 118.18 119.09 5208144
2024-10-08 119.40 121.94 118.70 121.93 5681505
2024-10-09 121.63 123.13 120.50 122.34 5979890
2024-10-10 121.46 124.86 121.20 124.80 5947184
2024-10-11 124.00 128.30 123.50 127.73 7811938
2024-10-14 129.00 130.26 127.40 128.35 5932985
2024-10-15 128.84 131.13 125.66 125.83 6016641
2024-10-16 126.89 127.51 124.80 126.73 3833057
2024-10-17 129.10 131.60 128.00 129.18 5603585
2024-10-18 129.20 129.58 125.20 126.46 5491711
2024-10-21 126.50 126.98 125.17 125.22 4405016
2024-10-22 124.10 124.30 119.35 120.40 7093039
2024-10-23 118.97 121.56 117.82 119.49 4558926
2024-10-24 120.61 121.39 119.36 120.57 3638107
2024-10-25 121.90 124.79 121.75 122.55 4040156
2024-10-28 123.00 123.61 120.55 120.66 3582942
2024-10-29 120.68 122.54 120.10 121.63 3909752
2024-10-30 130.99 133.97 125.44 129.40 17073703
2024-10-31 127.00 127.59 122.59 123.63 7312424
2024-11-01 124.63 132.62 124.30 130.87 13048446
2024-11-04 132.82 135.71 129.70 129.85 10608792
2024-11-05 131.00 134.28 129.75 133.46 6998599
2024-11-06 137.39 139.60 134.32 138.35 8857948
2024-11-07 138.95 139.42 136.02 137.87 6297479
2024-11-08 138.22 139.15 134.08 134.23 6325400
2024-11-11 138.47 140.75 135.00 138.51 7210941
2024-11-12 138.75 141.33 135.94 136.47 6667818
2024-11-13 137.76 139.04 134.47 134.53 4701399
2024-11-14 135.88 136.91 133.33 134.43 3510654
2024-11-15 133.29 133.87 130.75 131.64 5010102
2024-11-18 136.16 138.00 134.47 136.01 6620991
2024-11-19 133.85 136.24 132.24 135.90 5767480
2024-11-20 137.52 138.17 132.54 133.96 4814244
2024-11-21 136.14 140.14 134.45 138.92 6619719
2024-11-22 142.50 144.50 140.50 144.21 7688618
2024-11-25 147.40 147.66 142.63 144.16 12208161
2024-11-26 144.00 144.43 141.21 141.74 12796248
2024-11-27 124.92 127.16 121.30 124.38 38089688
2024-11-29 125.30 128.47 124.99 127.59 9534508
2024-12-02 126.19 129.65 123.28 125.84 13328005
2024-12-03 125.16 126.02 124.18 125.56 6989907
2024-12-04 125.25 127.33 123.92 126.10 6264548
2024-12-05 126.56 128.68 125.04 125.07 8115782
2024-12-06 125.62 126.31 122.75 123.40 10464351
2024-12-09 122.84 124.20 121.10 123.81 8318589
2024-12-10 123.15 123.24 116.55 116.79 12659524
2024-12-11 117.80 119.18 115.60 118.69 8156109
2024-12-12 117.51 120.40 117.34 119.18 5403795
2024-12-13 120.38 121.27 116.52 118.45 5941904
2024-12-16 118.86 122.09 118.45 119.27 6730489
2024-12-17 118.20 120.20 117.89 118.28 5166312
2024-12-18 119.53 119.99 111.93 112.67 7336887
2024-12-19 114.23 115.51 111.28 111.96 9248377
2024-12-20 110.17 116.46 110.17 115.77 12228156
2024-12-23 116.52 119.14 116.26 118.82 5324214
2024-12-24 119.00 119.42 118.18 118.94 2077431
2024-12-26 118.42 119.88 118.23 119.28 2744871
2024-12-27 118.37 118.89 116.51 117.33 4881875
2024-12-30 115.31 115.92 112.62 114.82 5517940
2024-12-31 115.33 116.09 114.16 115.24 3874670
2025-01-02 115.26 117.46 113.53 116.53 4580909
2025-01-03 117.39 120.82 117.37 119.91 5601022
2025-01-06 121.81 125.01 121.21 124.66 8361847
2025-01-07 125.58 125.77 120.95 121.27 6081910
2025-01-08 119.98 120.61 117.75 119.31 5137723
2025-01-10 117.92 117.99 114.59 114.77 8213353
2025-01-13 110.01 110.56 106.69 110.17 11518132
2025-01-14 111.30 111.81 107.20 109.06 8366186
2025-01-15 112.00 112.00 108.04 109.23 9106148
2025-01-16 109.00 111.36 108.42 110.11 6073456
2025-01-17 111.75 111.76 109.54 109.64 6344472
2025-01-21 110.43 112.38 107.91 111.11 8635963
2025-01-22 116.85 120.97 114.94 115.12 12846400
2025-01-23 112.70 114.70 111.96 114.22 5864066
2025-01-24 114.81 116.79 112.77 113.73 5500019
2025-01-27 106.61 107.73 100.04 103.84 17922259
2025-01-28 104.13 104.13 100.50 101.29 15042675
2025-01-29 102.00 103.86 101.47 103.10 8362610
2025-01-30 103.31 105.96 103.30 105.35 7952735
2025-01-31 106.33 107.24 103.53 103.60 6088844
2025-02-03 99.38 101.01 98.37 100.09 12114300
2025-02-04 100.24 102.46 99.81 101.67 7241445
2025-02-05 102.58 105.70 101.19 104.45 7901794
2025-02-06 104.97 107.25 104.73 105.92 5017384
2025-02-07 107.52 109.35 105.97 106.37 7997277
2025-02-10 107.35 112.81 107.35 112.31 9084111
2025-02-11 110.24 112.07 109.85 111.44 4397056
2025-02-12 110.05 114.00 110.00 112.92 5423724
2025-02-13 111.09 111.75 108.74 110.26 6806235
2025-02-14 111.04 117.16 109.71 114.38 16971706
2025-02-18 116.51 120.92 116.26 120.34 13510027
2025-02-19 118.81 122.26 118.25 120.96 6728608
2025-02-20 120.50 121.21 116.77 119.89 5480404
2025-02-21 120.85 121.29 117.29 117.60 5662294
2025-02-24 116.11 116.36 111.03 114.14 7327788
2025-02-25 113.50 114.11 109.66 110.65 6582053
2025-02-26 111.80 117.28 111.80 115.65 8657995
2025-02-27 117.00 117.45 107.43 107.83 15737173
2025-02-28 100.96 103.90 99.00 102.76 20366155
2025-03-03 103.64 103.77 94.51 95.56 13096845
2025-03-04 93.00 96.85 92.41 94.07 12789368
2025-03-05 94.65 97.88 93.21 97.25 6059440
2025-03-06 94.25 95.86 92.92 93.02 8560539
2025-03-07 91.72 92.66 88.33 91.46 10162084
2025-03-10 89.00 91.77 88.69 90.34 8384863
2025-03-11 90.54 92.87 90.08 91.57 6282338
2025-03-12 94.66 95.98 93.17 94.58 7873046
2025-03-13 93.95 94.86 91.55 92.45 4543443
2025-03-14 94.60 97.30 94.40 95.67 5933435
2025-03-17 97.53 98.82 96.66 97.66 5283185
2025-03-18 96.92 97.20 94.77 96.44 5791995
2025-03-19 97.00 100.43 96.85 98.72 5460052
2025-03-20 97.96 101.42 97.90 98.92 4924513
2025-03-21 98.08 98.42 96.40 97.57 8911079
2025-03-24 100.00 101.52 99.29 99.81 6491786
2025-03-25 100.31 101.30 98.51 98.86 4807330
2025-03-26 98.74 100.55 95.60 96.26 5814156
2025-03-27 95.02 98.37 93.60 97.10 7537769
2025-03-28 94.38 95.56 91.51 92.29 7225203
2025-03-31 89.27 91.21 88.40 91.15 7286218
2025-04-01 91.28 92.80 89.71 91.96 5716711
2025-04-02 89.97 95.72 89.83 95.33 6245790
2025-04-03 85.75 86.21 76.72 77.23 30868525
2025-04-04 74.66 74.94 69.42 71.63 17449146
2025-04-07 68.00 77.30 66.25 75.00 15538442
2025-04-08 77.50 79.46 71.00 72.59 12924067
2025-04-09 72.56 85.47 71.12 84.19 18159954
2025-04-10 80.20 81.03 75.94 78.94 11279260
2025-04-11 78.60 82.92 77.96 81.93 8667626
2025-04-14 89.29 89.29 84.01 85.19 12355193
2025-04-15 84.62 86.90 84.32 85.49 5728840
2025-04-16 82.81 85.30 81.68 83.36 5842293
2025-04-17 83.88 85.42 82.90 84.80 6238336
2025-04-21 83.38 84.36 80.74 81.87 5595271
2025-04-22 82.90 85.39 82.46 84.08 4471564
2025-04-23 89.08 91.89 88.59 89.16 8413053
2025-04-24 89.88 94.68 89.44 94.40 6367166
2025-04-25 94.46 95.45 93.94 94.89 4466690
2025-04-28 94.57 95.64 93.11 94.47 3920233
2025-04-29 93.66 94.56 93.11 93.78 4474033
2025-04-30 86.82 92.09 86.76 91.76 9891218
2025-05-01 93.57 95.20 91.79 91.95 6333050
2025-05-02 94.23 95.84 93.84 94.59 5970475
2025-05-05 93.90 95.64 93.53 94.36 4937957
2025-05-06 92.66 94.73 92.53 93.95 5015423
2025-05-07 93.86 96.04 92.88 95.79 5215633
2025-05-08 97.44 97.48 95.68 96.22 4575909
2025-05-09 97.45 97.94 95.64 95.91 4367390
2025-05-12 101.00 104.08 101.00 103.42 7927699
2025-05-13 103.89 108.50 103.89 107.85 7063523
2025-05-14 109.50 111.75 109.50 111.02 7639089
2025-05-15 108.95 111.51 108.57 110.87 4488787
2025-05-16 111.50 114.60 111.09 114.19 5466640
2025-05-19 111.42 115.07 111.42 114.28 4594717
2025-05-20 113.96 115.50 113.19 114.23 4150630
2025-05-21 113.54 116.13 111.56 111.93 5859850
2025-05-22 112.40 112.98 110.66 111.95 4013723
2025-05-23 109.67 112.69 108.81 112.11 3916881
2025-05-27 114.48 115.05 113.19 113.99 5512085
2025-05-28 114.15 115.29 113.31 113.77 4618411
2025-05-29 115.19 115.46 111.30 113.63 14682692
2025-05-30 112.48 116.97 109.20 111.27 19208004
2025-06-02 110.99 111.67 106.38 108.08 9027602
2025-06-03 108.50 112.44 108.01 111.90 6643941
2025-06-04 112.87 114.25 111.30 112.70 4536209
2025-06-05 113.00 114.22 111.18 111.82 5454944
2025-06-06 112.83 115.24 112.83 113.75 4037456
2025-06-09 114.51 116.63 114.21 114.22 5123656
2025-06-10 114.80 115.05 111.76 113.25 8661402
2025-06-11 114.40 114.45 110.91 111.24 5436451
2025-06-12 112.02 113.52 110.57 113.40 5597707
2025-06-13 111.35 111.75 109.17 109.56 5137534
2025-06-16 111.24 114.37 111.00 113.74 5292302
2025-06-17 112.79 117.71 112.68 115.93 5968230
2025-06-18 115.61 118.82 115.55 116.56 4671234
2025-06-20 118.32 119.75 117.62 119.37 9568390
2025-06-23 118.85 119.38 115.96 118.02 5987393
2025-06-24 119.80 121.83 119.16 120.59 5034451
2025-06-25 120.81 122.30 120.25 120.46 3977595
2025-06-26 122.70 127.15 122.27 125.98 9434781
2025-06-27 123.78 125.06 122.52 123.99 7362045
2025-06-30 124.16 124.49 122.13 122.60 5427012
2025-07-01 122.06 123.16 120.11 121.73 4105007
2025-07-02 121.36 124.32 120.11 123.48 3937763
2025-07-03 124.19 126.18 123.69 125.22 3725609
2025-07-07 125.07 127.03 123.78 124.77 4070215
2025-07-08 126.12 126.75 122.29 124.39 3317273
2025-07-09 124.59 127.00 124.54 126.63 3966168
2025-07-10 127.00 128.32 126.34 127.91 5371349
2025-07-11 127.57 127.63 125.70 126.83 3560249

Explore More About DELL

Coins representing dividend payouts and trends

DELL Dividend History

Discover Dell Technologies 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

DELL Stock Split History

Discover Dell Technologies 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

DELL Historical Prices

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