ESTC Historical Prices

Summary

Key Stock Metrics

69.00

(September 9, 2024)

52-Week Low

123.96

(July 15, 2024)

52-Week High

189.84

(November 15, 2021)

All-Time High

84.07

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-10-05 70.00 74.20 66.17 70.00 7173290
2018-10-08 73.00 73.40 64.00 65.94 983684
2018-10-09 65.59 68.00 62.57 66.45 370441
2018-10-10 65.61 66.00 60.61 62.50 479619
2018-10-11 62.43 63.25 58.55 60.87 751112
2018-10-12 63.00 64.00 61.06 62.68 178030
2018-10-15 63.00 63.94 59.39 60.94 239604
2018-10-16 62.05 65.43 61.00 65.33 338080
2018-10-17 66.00 70.06 64.37 69.89 185261
2018-10-18 69.90 70.66 66.98 67.49 137187
2018-10-19 67.22 67.42 64.25 64.46 201904
2018-10-22 64.47 65.48 62.21 63.77 126784
2018-10-23 62.99 64.80 58.88 63.56 359894
2018-10-24 63.29 64.20 60.85 60.95 138952
2018-10-25 61.03 63.55 61.00 61.85 114506
2018-10-26 61.14 62.58 59.10 60.52 102709
2018-10-29 61.41 62.56 60.01 62.44 121338
2018-10-30 62.92 68.68 61.06 67.98 308581
2018-10-31 68.48 70.30 66.00 68.00 507295
2018-11-01 68.07 68.88 66.48 67.20 123760
2018-11-02 67.52 67.52 63.25 64.52 236310
2018-11-05 65.00 65.00 61.63 64.50 115987
2018-11-06 64.35 67.43 64.00 67.05 138153
2018-11-07 67.82 76.80 67.22 72.20 611967
2018-11-08 71.99 75.90 71.24 73.01 316243
2018-11-09 72.54 72.54 69.00 71.40 221990
2018-11-12 71.61 72.53 63.50 66.50 171410
2018-11-13 66.55 68.80 64.11 64.52 192581
2018-11-14 65.25 66.09 62.50 62.85 119422
2018-11-15 62.51 66.66 62.51 66.29 105024
2018-11-16 65.37 71.23 65.37 70.75 201678
2018-11-19 70.00 71.86 66.91 67.00 481811
2018-11-20 65.51 65.95 62.50 63.30 348092
2018-11-21 64.37 66.28 63.35 63.90 133770
2018-11-23 63.80 67.14 63.34 66.07 45631
2018-11-26 67.25 68.66 65.41 68.07 84353
2018-11-27 67.73 68.44 66.36 68.17 102496
2018-11-28 68.33 71.00 67.57 70.61 181976
2018-11-29 70.67 70.67 68.90 69.50 108229
2018-11-30 69.50 71.79 68.90 71.45 137712
2018-12-03 74.09 83.16 73.51 82.00 1273392
2018-12-04 81.60 83.84 72.51 72.52 1081097
2018-12-06 73.52 78.50 72.01 75.34 782458
2018-12-07 76.49 77.72 67.51 69.12 418731
2018-12-10 69.01 74.08 69.01 72.93 267580
2018-12-11 74.00 74.54 71.49 73.88 215311
2018-12-12 75.05 78.36 74.55 77.99 258274
2018-12-13 78.50 78.50 74.88 77.34 100028
2018-12-14 76.10 77.90 75.50 76.69 296718
2018-12-17 77.63 77.63 65.70 67.30 564837
2018-12-18 68.64 69.52 65.58 69.18 639421
2018-12-19 69.39 72.34 68.28 69.65 422005
2018-12-20 69.54 70.43 62.20 65.14 1032201
2018-12-21 65.02 65.99 62.00 62.53 1143382
2018-12-24 62.10 64.14 60.78 62.87 129429
2018-12-26 63.63 68.44 63.55 68.10 245815
2018-12-27 66.95 69.31 66.04 69.00 286540
2018-12-28 69.63 72.49 69.00 69.99 391862
2018-12-31 70.99 71.87 69.20 71.48 330224
2019-01-02 69.55 71.96 66.15 66.37 554346
2019-01-03 65.76 66.58 63.04 64.01 310454
2019-01-04 65.38 68.68 64.50 67.81 228839
2019-01-07 67.60 73.16 67.60 73.10 271514
2019-01-08 74.09 77.47 72.58 74.45 984171
2019-01-09 74.80 77.72 74.50 77.01 474673
2019-01-10 76.64 76.90 74.46 74.89 194060
2019-01-11 74.91 75.45 73.78 74.77 212192
2019-01-14 73.77 74.85 71.21 71.32 176761
2019-01-15 72.08 74.39 71.51 73.68 240422
2019-01-16 73.88 75.37 72.07 72.43 258074
2019-01-17 72.00 74.02 72.00 73.26 236684
2019-01-18 74.09 75.96 73.12 75.08 268607
2019-01-22 74.67 75.08 73.02 74.62 191011
2019-01-23 75.04 76.00 75.04 75.40 100596
2019-01-24 75.18 77.35 75.18 77.02 130614
2019-01-25 77.59 79.60 77.49 78.72 181423
2019-01-28 77.87 81.87 77.18 80.98 312710
2019-01-29 81.65 82.60 79.20 80.36 248317
2019-01-30 81.45 84.24 80.88 84.15 215780
2019-01-31 84.30 87.33 84.00 85.00 302174
2019-02-01 84.91 88.00 84.48 87.60 257067
2019-02-04 88.28 92.10 87.88 88.65 339554
2019-02-05 89.12 91.94 88.80 89.99 299916
2019-02-06 90.50 90.50 85.70 88.34 247613
2019-02-07 82.85 85.70 81.60 85.14 514328
2019-02-08 84.87 87.32 84.22 87.02 174329
2019-02-11 87.52 88.23 85.43 87.01 186940
2019-02-12 88.04 90.55 87.74 88.61 180067
2019-02-13 89.48 89.48 86.82 88.37 199091
2019-02-14 87.85 90.93 87.85 90.69 206256
2019-02-15 91.54 91.90 90.28 90.80 222476
2019-02-19 91.00 91.81 90.49 91.02 216974
2019-02-20 91.55 93.08 89.10 91.96 297771
2019-02-21 91.85 92.42 90.44 92.14 126140
2019-02-22 92.85 94.37 91.91 94.15 163538
2019-02-25 95.85 100.29 95.00 97.59 376394
2019-02-26 98.00 99.73 95.56 97.22 301696
2019-02-27 96.99 100.43 96.33 99.07 483560
2019-02-28 93.49 94.00 88.01 90.56 1422936
2019-03-01 92.24 93.31 90.00 93.16 655877
2019-03-04 94.13 94.13 85.69 90.10 1035401
2019-03-05 89.50 89.50 86.40 87.14 449707
2019-03-06 85.42 88.23 83.76 84.05 2361485
2019-03-07 84.00 87.20 83.67 84.94 1249860
2019-03-08 83.72 84.81 82.15 84.38 1016142
2019-03-11 84.49 87.19 84.09 84.99 1488013
2019-03-12 81.61 84.44 80.20 82.76 2862328
2019-03-13 82.98 83.14 80.50 82.00 2043020
2019-03-14 82.00 84.05 81.05 84.00 1315182
2019-03-15 83.63 85.14 83.50 85.11 1004136
2019-03-18 85.00 85.18 84.20 84.97 737961
2019-03-19 85.14 88.00 84.82 87.29 1179437
2019-03-20 87.62 90.38 86.39 90.00 1000341
2019-03-21 89.00 91.00 87.41 90.91 1465067
2019-03-22 89.99 89.99 87.11 88.32 688270
2019-03-25 87.75 88.06 84.04 84.24 1166698
2019-03-26 84.85 84.97 82.01 82.63 556219
2019-03-27 82.78 83.70 80.15 81.65 770529
2019-03-28 81.75 83.35 81.11 81.90 501449
2019-03-29 82.28 83.00 78.68 79.87 767190
2019-04-01 81.02 85.97 80.14 82.90 785903
2019-04-02 82.82 83.88 81.14 82.30 874149
2019-04-03 83.84 86.50 82.27 82.75 1526357
2019-04-04 81.67 84.79 80.91 83.46 840751
2019-04-05 83.19 84.39 80.72 81.00 728729
2019-04-08 80.76 80.76 78.41 80.00 887366
2019-04-09 79.76 83.01 79.76 82.24 828013
2019-04-10 82.07 83.26 82.01 82.86 417797
2019-04-11 82.67 83.00 81.51 82.85 401614
2019-04-12 83.10 83.10 81.85 82.34 242257
2019-04-15 82.66 83.30 81.21 81.98 726874
2019-04-16 81.99 83.13 81.77 82.59 627208
2019-04-17 82.57 83.14 81.04 82.88 592842
2019-04-18 82.84 82.84 80.91 82.52 424113
2019-04-22 82.12 84.00 82.12 83.86 511163
2019-04-23 83.98 87.00 83.91 85.95 816237
2019-04-24 85.83 86.50 85.10 85.80 360106
2019-04-25 86.00 86.33 83.75 83.98 328589
2019-04-26 84.27 87.25 83.64 86.55 453125
2019-04-29 86.58 86.58 84.28 85.37 644042
2019-04-30 85.44 86.08 84.28 85.55 610028
2019-05-01 86.16 86.81 84.62 84.94 342855
2019-05-02 84.45 84.99 82.58 84.57 353549
2019-05-03 85.20 86.49 84.92 86.00 321849
2019-05-06 84.00 85.94 83.39 84.52 372855
2019-05-07 83.40 85.11 83.21 84.42 555709
2019-05-08 84.66 84.66 83.02 83.30 470675
2019-05-09 82.08 86.19 81.64 85.43 392046
2019-05-10 84.74 88.49 83.68 88.34 463544
2019-05-13 85.00 87.09 82.50 83.20 869638
2019-05-14 83.73 85.57 82.67 84.86 423791
2019-05-15 83.00 84.16 81.39 82.84 1513200
2019-05-16 82.90 84.75 82.84 84.42 763518
2019-05-17 83.51 84.34 82.77 83.15 414612
2019-05-20 82.27 83.25 81.69 83.25 798342
2019-05-21 83.25 84.50 82.50 83.99 526272
2019-05-22 83.66 84.50 83.19 83.94 381065
2019-05-23 83.24 83.69 81.64 83.51 701103
2019-05-24 83.94 84.42 82.86 83.01 528902
2019-05-28 83.19 84.50 82.85 83.76 1141817
2019-05-29 82.36 83.45 81.14 82.16 1320926
2019-05-30 82.10 84.29 81.97 83.86 722475
2019-05-31 83.10 83.80 81.94 82.05 708413
2019-06-03 82.02 82.99 79.01 79.42 1377582
2019-06-04 80.39 81.66 79.02 81.66 856643
2019-06-05 82.65 84.46 81.51 81.89 1564079
2019-06-06 82.57 82.74 78.51 80.25 2121195
2019-06-07 80.10 81.92 79.18 81.39 1273301
2019-06-10 81.35 83.30 79.06 79.47 3492136
2019-06-11 80.16 80.51 78.30 79.74 1394874
2019-06-12 79.42 79.85 78.01 78.41 934330
2019-06-13 77.71 77.71 74.51 75.30 2356578
2019-06-14 75.00 75.59 73.95 74.47 1466853
2019-06-17 74.71 78.02 74.47 75.51 1824844
2019-06-18 76.49 78.45 75.65 75.88 1901547
2019-06-19 75.88 76.16 73.81 75.09 1759879
2019-06-20 76.70 79.10 76.25 77.82 1634831
2019-06-21 77.33 78.19 75.61 76.20 1845706
2019-06-24 76.12 76.49 74.92 75.05 1708743
2019-06-25 74.84 75.27 73.71 74.22 1768206
2019-06-26 74.71 75.49 72.45 72.63 1409323
2019-06-27 72.97 74.97 72.61 74.20 2597348
2019-06-28 74.42 74.97 73.53 74.66 3045796
2019-07-01 75.70 76.10 74.32 75.44 906711
2019-07-02 75.58 78.59 74.92 78.57 1146500
2019-07-03 78.83 78.88 76.32 77.38 854717
2019-07-05 77.38 78.49 76.08 78.49 649568
2019-07-08 78.00 78.73 77.40 78.58 431355
2019-07-09 78.20 81.03 77.81 80.69 611712
2019-07-10 81.32 84.19 81.27 84.17 3039147
2019-07-11 84.68 89.16 84.37 89.16 2003110
2019-07-12 89.99 93.40 89.50 93.26 2432145
2019-07-15 93.18 95.47 93.08 94.15 1813802
2019-07-16 93.67 95.33 92.85 95.01 1617701
2019-07-17 95.01 97.94 94.66 96.00 1026715
2019-07-18 95.39 99.86 95.39 97.77 1230802
2019-07-19 98.48 100.22 98.42 98.81 1220381
2019-07-22 99.48 101.74 98.93 99.38 1165896
2019-07-23 100.00 100.22 96.39 96.84 1007746
2019-07-24 96.50 99.33 95.51 99.18 596691
2019-07-25 99.03 99.30 97.55 98.24 760549
2019-07-26 99.35 104.10 98.51 102.59 1118795
2019-07-29 102.55 102.99 96.11 100.38 1241196
2019-07-30 98.63 101.25 98.63 100.46 604939
2019-07-31 100.91 101.61 96.75 98.83 774625
2019-08-01 98.00 99.79 96.55 97.51 1011803
2019-08-02 97.00 97.54 92.88 94.33 1068611
2019-08-05 90.88 91.46 87.88 89.41 1299179
2019-08-06 89.85 90.49 87.38 88.93 1054146
2019-08-07 87.55 88.99 86.37 88.40 559738
2019-08-08 89.42 90.70 88.51 89.55 878694
2019-08-09 89.45 89.86 86.29 86.52 670870
2019-08-12 86.00 88.25 85.17 86.91 525202
2019-08-13 86.36 87.75 85.60 86.41 709209
2019-08-14 86.54 86.84 83.12 85.07 845980
2019-08-15 85.74 85.74 82.74 83.89 584867
2019-08-16 85.10 85.98 84.53 85.24 675239
2019-08-19 86.60 87.50 84.75 84.80 877092
2019-08-20 84.58 84.58 81.50 81.98 824640
2019-08-21 82.96 84.51 82.01 84.07 483348
2019-08-22 84.22 85.35 82.95 83.25 591071
2019-08-23 82.94 83.31 79.34 80.45 1502231
2019-08-26 81.74 82.62 79.65 80.01 1215474
2019-08-27 80.27 82.33 78.41 79.59 1726147
2019-08-28 79.90 81.45 78.70 80.13 2119758
2019-08-29 87.97 92.93 84.35 88.76 4483165
2019-08-30 89.03 89.53 86.09 87.89 1701105
2019-09-03 83.66 84.72 80.49 82.25 3705751
2019-09-04 82.99 85.86 82.83 85.53 3842044
2019-09-05 86.96 89.14 84.51 89.00 2382115
2019-09-06 89.08 89.95 87.88 88.79 1094472
2019-09-09 88.90 89.20 83.95 84.99 1639271
2019-09-10 84.19 88.91 82.95 87.14 2273975
2019-09-11 87.02 96.72 86.84 96.30 3593141
2019-09-12 95.00 96.17 92.48 94.02 2684271
2019-09-13 94.00 96.06 92.64 93.75 3485429
2019-09-16 92.53 94.06 91.30 91.65 864764
2019-09-17 90.34 94.30 89.37 93.86 1160946
2019-09-18 92.93 92.98 90.04 92.05 1135579
2019-09-19 94.00 96.70 92.98 93.70 1400864
2019-09-20 93.69 94.94 92.80 94.27 2612792
2019-09-23 93.45 94.09 91.68 92.24 684720
2019-09-24 92.65 93.12 85.24 86.31 1648404
2019-09-25 85.88 86.10 83.56 85.04 1379545
2019-09-26 85.13 85.38 83.15 84.97 1227382
2019-09-27 85.12 85.94 82.30 82.90 2008753
2019-09-30 82.45 83.35 80.99 82.34 886901
2019-10-01 82.90 83.09 80.55 82.21 1206060
2019-10-02 81.50 81.50 79.01 79.89 1289410
2019-10-03 80.09 82.86 77.51 82.75 1483144
2019-10-04 83.50 85.79 82.26 85.71 959542
2019-10-07 85.71 87.32 85.44 87.27 1023600
2019-10-08 86.20 86.85 84.01 84.12 632199
2019-10-09 85.37 86.87 84.97 85.29 338094
2019-10-10 85.11 85.57 83.24 83.48 589772
2019-10-11 84.64 86.30 84.12 85.24 423666
2019-10-14 84.77 86.47 84.62 85.71 1311824
2019-10-15 85.27 86.33 84.71 85.21 629820
2019-10-16 83.71 83.80 78.55 78.70 1272519
2019-10-17 78.70 79.18 74.90 74.90 1975152
2019-10-18 74.80 74.92 69.90 71.22 2486598
2019-10-21 72.01 72.14 70.42 70.75 944198
2019-10-22 70.94 71.97 69.35 69.63 1150233
2019-10-23 69.90 72.98 69.26 71.26 1235543
2019-10-24 72.04 75.26 71.89 74.64 1030173
2019-10-25 73.58 74.64 71.90 74.60 584311
2019-10-28 75.04 76.09 73.84 73.94 1478106
2019-10-29 74.53 75.16 72.53 74.15 968051
2019-10-30 74.23 74.99 73.28 74.53 677171
2019-10-31 74.29 74.46 71.72 72.01 785298
2019-11-01 72.25 74.46 71.55 74.38 967172
2019-11-04 75.00 75.50 74.19 74.74 959571
2019-11-05 75.15 75.89 74.83 75.25 584766
2019-11-06 75.04 75.84 72.65 73.00 823565
2019-11-07 73.50 74.32 72.60 72.92 1169754
2019-11-08 72.82 73.29 71.83 72.38 1159584
2019-11-11 71.70 72.00 70.06 70.72 2430162
2019-11-12 70.62 72.39 70.25 71.77 3427026
2019-11-13 71.49 74.44 71.37 73.87 1978346
2019-11-14 73.99 74.33 71.56 72.15 1592527
2019-11-15 72.79 74.54 72.01 74.25 1065474
2019-11-18 77.18 77.54 75.49 75.76 1439434
2019-11-19 75.77 77.20 74.85 76.84 669307
2019-11-20 76.22 78.18 75.80 77.84 1002321
2019-11-21 78.69 79.48 77.46 77.53 839179
2019-11-22 77.90 79.32 76.91 78.91 663976
2019-11-25 79.28 80.39 78.94 79.22 924414
2019-11-26 79.25 80.22 79.01 79.47 839104
2019-11-27 79.33 80.00 78.41 79.98 530918
2019-11-29 79.65 80.02 79.02 79.41 238103
2019-12-02 79.32 79.70 74.80 76.41 1609431
2019-12-03 74.57 77.95 74.53 77.78 1638363
2019-12-04 78.50 79.37 77.40 78.20 1856365
2019-12-05 66.50 67.50 63.64 64.22 10846660
2019-12-06 64.54 65.44 62.93 63.84 2931475
2019-12-09 63.07 63.55 62.02 62.28 2749961
2019-12-10 62.09 63.05 61.97 62.47 2108116
2019-12-11 62.38 62.64 61.69 61.99 2231019
2019-12-12 61.99 62.28 60.10 61.01 1836719
2019-12-13 61.00 62.55 60.27 62.16 1313939
2019-12-16 62.00 62.26 60.62 62.15 1734321
2019-12-17 62.37 62.93 61.66 62.42 1184227
2019-12-18 62.48 63.85 62.32 63.82 1172509
2019-12-19 63.84 65.11 63.52 63.59 1463878
2019-12-20 63.79 64.04 62.65 63.14 1883048
2019-12-23 63.50 65.17 63.16 64.67 1006327
2019-12-24 64.73 65.48 64.67 65.04 566026
2019-12-26 65.00 65.72 64.46 65.00 800340
2019-12-27 65.00 65.73 64.88 65.02 612863
2019-12-30 65.02 65.26 63.37 64.04 933512
2019-12-31 63.95 64.97 63.75 64.30 501366
2020-01-02 64.86 66.98 64.76 65.79 1087907
2020-01-03 65.10 66.41 64.92 66.08 495104
2020-01-06 65.00 68.75 64.91 67.81 2013587
2020-01-07 68.06 70.05 67.81 69.40 1772661
2020-01-08 69.10 70.40 68.59 69.77 690052
2020-01-09 70.26 70.26 66.64 69.37 1883145
2020-01-10 70.54 70.72 68.41 69.22 1753720
2020-01-13 69.22 70.50 68.56 68.69 1259699
2020-01-14 69.16 71.81 68.53 70.67 1212010
2020-01-15 70.85 73.48 70.78 71.50 1180186
2020-01-16 71.86 72.50 71.00 71.87 543914
2020-01-17 71.99 72.41 70.21 70.47 681449
2020-01-21 70.15 70.81 69.31 70.33 595575
2020-01-22 70.92 71.82 68.74 68.92 751115
2020-01-23 68.80 69.11 66.92 68.03 950813
2020-01-24 68.67 69.79 66.20 66.39 693029
2020-01-27 64.43 65.24 63.53 65.11 1531730
2020-01-28 65.60 66.25 64.29 65.99 706946
2020-01-29 66.52 67.19 65.59 66.27 762277
2020-01-30 66.30 66.75 64.50 66.14 638557
2020-01-31 65.99 66.28 63.80 64.88 692404
2020-02-03 65.15 66.34 64.82 65.50 1153419
2020-02-04 66.84 70.21 66.32 69.73 1077374
2020-02-05 70.68 71.34 66.08 67.16 1312384
2020-02-06 67.46 70.24 67.04 69.06 1318620
2020-02-07 69.35 70.06 67.72 69.60 1537980
2020-02-10 69.34 71.50 68.71 71.50 953636
2020-02-11 72.00 72.90 71.41 71.50 1108137
2020-02-12 72.06 72.73 71.65 72.21 884629
2020-02-13 71.42 72.36 70.86 72.14 432854
2020-02-14 72.24 73.17 71.61 72.61 430466
2020-02-18 72.46 73.95 72.12 73.20 672353
2020-02-19 73.46 74.98 73.26 73.56 520938
2020-02-20 73.54 74.84 72.00 73.58 767988
2020-02-21 73.14 73.46 71.16 72.78 816952
2020-02-24 67.78 71.31 67.75 71.30 1241926
2020-02-25 72.37 72.52 65.90 66.15 1971962
2020-02-26 66.49 68.59 63.32 63.80 2166365
2020-02-27 63.01 77.28 63.00 71.93 5730556
2020-02-28 69.47 75.78 69.47 73.86 2328265
2020-03-02 72.85 73.44 68.21 72.74 1789211
2020-03-03 71.70 71.96 66.87 67.67 2817829
2020-03-04 69.78 71.84 67.52 71.83 1866890
2020-03-05 70.37 72.12 70.09 71.86 1727937
2020-03-06 68.86 69.48 63.43 64.14 1988403
2020-03-09 58.01 59.10 55.82 55.86 2303989
2020-03-10 58.54 58.97 54.52 58.00 1844681
2020-03-11 57.16 57.50 52.21 52.80 1496614
2020-03-12 46.01 50.59 45.02 48.76 2382997
2020-03-13 52.01 52.03 46.80 51.52 1125398
2020-03-16 46.25 46.85 41.63 45.37 2706094
2020-03-17 45.48 46.38 39.01 45.76 2385124
2020-03-18 43.00 46.74 41.31 44.12 1833275
2020-03-19 43.50 50.58 42.01 48.17 1883093
2020-03-20 50.28 54.74 48.80 49.96 2147683
2020-03-23 49.90 50.69 45.51 48.73 1491280
2020-03-24 52.00 56.31 50.55 55.00 1293137
2020-03-25 55.00 58.00 53.98 56.28 1380602
2020-03-26 57.12 59.34 55.34 56.41 2348448
2020-03-27 53.88 54.20 51.90 53.62 881475
2020-03-30 53.79 55.88 53.07 55.69 667392
2020-03-31 55.59 58.94 54.31 55.81 1037442
2020-04-01 54.53 55.45 51.48 51.69 1213874
2020-04-02 52.27 52.69 48.11 48.59 2369253
2020-04-03 48.77 49.87 46.27 47.39 3206969
2020-04-06 49.50 53.10 49.12 52.59 1087867
2020-04-07 55.00 55.24 51.35 51.76 1435279
2020-04-08 52.53 56.96 52.12 55.72 1836983
2020-04-09 56.75 56.87 52.37 54.00 1111902
2020-04-13 54.00 54.26 51.52 53.93 3044014
2020-04-14 55.50 57.36 55.48 56.75 906762
2020-04-15 54.82 58.93 54.76 58.07 1638025
2020-04-16 59.25 60.28 57.44 58.50 850915
2020-04-17 59.81 61.53 59.52 61.37 1035749
2020-04-20 60.33 63.00 60.33 61.28 1794349
2020-04-21 60.21 62.00 57.04 58.56 819959
2020-04-22 60.32 61.00 59.46 60.28 1287712
2020-04-23 60.00 61.77 59.79 59.99 324673
2020-04-24 60.38 61.56 59.48 61.15 992753
2020-04-27 62.00 63.37 61.00 62.19 695259
2020-04-28 63.26 63.26 60.40 60.70 652811
2020-04-29 61.84 64.47 60.51 63.61 702210
2020-04-30 63.71 65.59 62.70 64.14 951769
2020-05-01 61.80 63.30 61.59 62.14 533787
2020-05-04 61.39 63.50 60.68 63.08 838119
2020-05-05 64.00 66.19 63.35 63.68 677163
2020-05-06 64.86 65.98 64.50 65.54 1208510
2020-05-07 67.45 70.87 66.67 70.57 1523944
2020-05-08 72.14 72.55 70.01 71.72 628558
2020-05-11 71.44 72.60 71.06 71.62 1685138
2020-05-12 72.60 73.40 70.32 70.62 791652
2020-05-13 70.51 72.20 68.01 69.15 641856
2020-05-14 68.58 70.22 66.80 69.84 583437
2020-05-15 69.63 71.89 69.32 70.65 804575
2020-05-18 74.40 74.40 71.39 71.50 706751
2020-05-19 72.10 74.73 71.50 73.91 664494
2020-05-20 74.21 75.90 74.21 75.47 1985959
2020-05-21 76.53 77.50 74.73 76.45 1203158
2020-05-22 78.24 84.97 77.53 83.47 3163866
2020-05-26 86.00 87.16 84.38 84.95 4333338
2020-05-27 84.00 84.99 77.24 80.63 1628565
2020-05-28 80.09 84.78 80.09 81.70 881085
2020-05-29 82.76 86.21 81.80 85.92 2548305
2020-06-01 85.70 90.12 85.70 89.66 2528875
2020-06-02 90.35 90.60 85.65 88.74 2439117
2020-06-03 88.74 90.17 87.63 89.27 5663665
2020-06-04 83.14 88.55 82.00 85.85 3298159
2020-06-05 85.23 88.28 83.59 86.90 1763210
2020-06-08 83.30 84.27 80.19 82.19 2437109
2020-06-09 81.86 82.88 80.76 81.95 2022038
2020-06-10 82.21 83.15 80.75 81.99 1420484
2020-06-11 79.60 81.44 78.00 79.10 1284977
2020-06-12 80.32 83.59 80.16 83.49 1922138
2020-06-15 81.91 86.79 81.07 86.21 1695673
2020-06-16 87.47 87.93 84.51 87.26 1416207
2020-06-17 87.85 89.90 87.17 87.73 1109613
2020-06-18 87.93 90.19 87.75 89.51 1360973
2020-06-19 90.25 91.59 89.02 90.67 1888515
2020-06-22 91.13 93.63 90.45 93.47 1993297
2020-06-23 93.76 95.19 92.22 92.86 1910363
2020-06-24 92.80 93.53 89.82 91.15 1746226
2020-06-25 91.05 93.17 89.85 92.97 1043011
2020-06-26 93.40 94.50 90.81 92.11 1219447
2020-06-29 91.54 92.29 89.18 91.76 941779
2020-06-30 92.00 94.00 91.68 92.21 1053016
2020-07-01 92.08 96.05 91.99 94.72 1833708
2020-07-02 96.09 96.79 94.56 94.58 1220223
2020-07-06 95.96 96.67 93.10 93.54 1112106
2020-07-07 93.53 95.50 93.00 93.32 1012219
2020-07-08 93.94 96.92 93.79 96.59 844945
2020-07-09 97.85 99.56 95.08 98.32 1101260
2020-07-10 98.16 98.37 94.59 95.23 541726
2020-07-13 96.18 96.97 89.33 89.70 1064399
2020-07-14 88.01 89.21 84.67 88.93 2583586
2020-07-15 89.44 90.34 87.93 89.76 989543
2020-07-16 88.72 89.50 87.73 88.42 796148
2020-07-17 89.15 90.75 88.40 90.36 986187
2020-07-20 91.01 93.49 91.01 92.98 699151
2020-07-21 93.91 94.57 91.39 91.70 795845
2020-07-22 92.28 93.50 91.00 91.84 464205
2020-07-23 92.24 95.77 90.15 91.35 859738
2020-07-24 90.17 90.60 88.22 88.82 672780
2020-07-27 89.52 90.77 87.90 90.44 750446
2020-07-28 90.22 92.13 89.50 89.88 347937
2020-07-29 90.79 94.07 90.71 93.42 580286
2020-07-30 92.00 94.73 91.09 94.62 410741
2020-07-31 95.74 96.28 92.84 96.19 441474
2020-08-03 97.00 99.16 96.07 97.92 1046158
2020-08-04 97.82 98.34 94.17 95.67 714878
2020-08-05 96.00 96.57 94.38 94.73 527760
2020-08-06 95.31 95.31 91.48 91.51 566278
2020-08-07 90.37 90.84 83.91 85.35 1610737
2020-08-10 85.71 86.11 81.04 83.94 1056016
2020-08-11 83.00 86.34 80.18 83.85 860407
2020-08-12 83.95 89.15 83.95 87.08 1967124
2020-08-13 88.17 91.29 87.89 89.66 929544
2020-08-14 90.59 92.16 90.22 91.47 668738
2020-08-17 92.30 93.59 91.39 92.65 835802
2020-08-18 92.93 94.25 92.02 93.53 831847
2020-08-19 94.96 98.03 93.84 97.30 713751
2020-08-20 100.00 107.93 99.49 106.98 2938491
2020-08-21 107.38 109.55 105.56 105.94 1362935
2020-08-24 106.41 108.20 102.28 103.35 1308735
2020-08-25 102.64 105.93 101.01 104.33 1168389
2020-08-26 107.84 113.52 106.49 112.98 2469210
2020-08-27 117.53 117.53 109.43 111.16 2499332
2020-08-28 111.39 114.33 109.50 110.39 1161903
2020-08-31 109.88 110.80 106.85 108.58 1051176
2020-09-01 108.93 112.90 108.91 109.92 1172952
2020-09-02 110.97 110.97 104.21 106.39 1429275
2020-09-03 104.71 104.71 100.24 101.92 1130110
2020-09-04 101.21 103.27 94.03 100.14 1321140
2020-09-08 96.00 103.39 96.00 99.78 1038935
2020-09-09 101.17 103.94 98.93 102.06 839427
2020-09-10 102.82 105.04 101.47 101.88 752844
2020-09-11 103.25 105.51 100.11 100.79 866708
2020-09-14 102.24 104.90 102.09 102.67 999640
2020-09-15 103.89 104.70 101.72 103.76 776869
2020-09-16 104.85 107.26 104.17 106.10 1472761
2020-09-17 103.99 103.99 100.48 102.29 996535
2020-09-18 102.80 103.39 99.88 103.20 2696774
2020-09-21 101.50 108.73 100.94 108.45 1216522
2020-09-22 108.46 109.08 105.16 108.28 1058110
2020-09-23 107.36 109.70 105.00 105.28 1450706
2020-09-24 105.09 105.45 101.88 104.71 581762
2020-09-25 101.60 106.92 101.60 106.39 886888
2020-09-28 108.00 110.13 107.40 108.76 840942
2020-09-29 108.79 109.47 107.01 108.47 1423991
2020-09-30 108.16 109.87 106.51 107.89 704664
2020-10-01 109.90 113.36 109.63 111.83 948665
2020-10-02 108.41 112.94 107.50 110.86 551406
2020-10-05 111.95 114.05 110.63 113.52 522026
2020-10-06 116.24 119.33 114.70 115.95 1125000
2020-10-07 118.03 121.04 116.79 119.06 914652
2020-10-08 120.47 121.93 118.19 119.24 474681
2020-10-09 120.04 122.71 119.63 122.30 749994
2020-10-12 123.67 127.90 121.01 125.00 1265238
2020-10-13 125.19 126.96 124.25 125.66 1122172
2020-10-14 127.08 127.49 123.62 124.14 910156
2020-10-15 120.06 123.00 118.17 120.14 1295747
2020-10-16 122.60 123.97 119.45 120.48 690124
2020-10-19 122.05 124.21 119.11 119.30 458457
2020-10-20 119.76 121.07 117.05 117.18 612494
2020-10-21 117.99 118.74 113.90 114.25 459425
2020-10-22 115.03 115.42 108.95 109.49 892359
2020-10-23 109.26 109.59 106.76 109.00 579394
2020-10-26 108.12 109.37 103.38 106.45 1837491
2020-10-27 107.63 109.57 107.28 107.90 1028783
2020-10-28 106.40 107.00 104.24 106.04 959282
2020-10-29 107.45 108.70 104.29 105.25 541470
2020-10-30 104.25 105.19 100.50 101.41 882481
2020-11-02 101.82 103.93 97.48 99.24 973763
2020-11-03 100.00 101.70 99.31 99.98 791713
2020-11-04 104.18 109.93 104.18 107.99 989874
2020-11-05 111.86 114.36 109.95 114.24 848428
2020-11-06 113.94 114.49 110.23 112.50 440706
2020-11-09 108.00 112.27 104.72 104.93 812342
2020-11-10 103.57 104.26 98.15 101.65 817970
2020-11-11 103.11 105.36 100.64 101.00 1347654
2020-11-12 102.60 104.59 100.61 101.31 987397
2020-11-13 101.81 103.94 100.72 102.28 749695
2020-11-16 102.05 102.31 100.13 101.65 684677
2020-11-17 103.12 105.30 102.07 103.49 655423
2020-11-18 103.85 104.96 101.46 104.24 528657
2020-11-19 104.88 110.97 103.55 108.24 512156
2020-11-20 108.20 113.08 107.91 112.96 609816
2020-11-23 113.26 116.18 112.02 116.14 823305
2020-11-24 116.10 117.33 114.30 115.74 676479
2020-11-25 116.41 119.75 114.58 119.18 655291
2020-11-27 118.68 122.15 118.68 119.41 490526
2020-11-30 120.80 124.21 118.13 123.80 1075384
2020-12-01 123.84 123.84 119.12 120.80 1557194
2020-12-02 119.00 120.80 114.50 119.90 1263700
2020-12-03 130.55 143.00 130.55 135.00 2499596
2020-12-04 136.68 144.08 135.21 143.28 1924925
2020-12-07 139.98 141.70 138.11 141.47 1644630
2020-12-08 141.91 146.41 141.67 145.83 908766
2020-12-09 146.95 147.00 136.43 138.29 1149061
2020-12-10 136.00 142.38 135.72 142.07 992886
2020-12-11 143.21 143.21 139.33 141.48 918053
2020-12-14 142.07 143.23 139.18 139.50 805722
2020-12-15 140.00 141.06 136.53 137.68 718789
2020-12-16 138.95 143.83 137.31 143.49 781761
2020-12-17 144.94 149.16 144.04 147.53 940940
2020-12-18 148.00 153.88 147.82 153.55 1722893
2020-12-21 151.81 157.12 150.20 156.21 800257
2020-12-22 155.80 159.46 154.81 159.08 785642
2020-12-23 159.00 159.95 154.03 157.03 446335
2020-12-24 157.00 159.90 155.48 155.99 206998
2020-12-28 159.13 159.13 152.29 152.30 1650000
2020-12-29 152.05 152.98 143.96 147.87 856182
2020-12-30 149.27 150.05 147.75 148.22 649689
2020-12-31 149.22 149.25 144.26 146.13 456493
2021-01-04 146.99 147.34 136.09 141.46 1318616
2021-01-05 140.59 145.74 140.11 145.37 623252
2021-01-06 139.60 145.14 138.41 142.01 1053913
2021-01-07 144.45 150.48 144.00 150.44 664319
2021-01-08 151.81 155.44 150.95 152.15 764399
2021-01-11 149.20 152.86 147.44 149.88 405085
2021-01-12 152.70 152.89 148.28 150.79 421122
2021-01-13 150.79 152.16 148.69 150.14 567100
2021-01-14 152.01 154.49 150.42 153.50 1178150
2021-01-15 162.27 170.61 159.53 163.01 1501228
2021-01-19 165.14 170.26 165.14 169.65 671962
2021-01-20 172.15 176.49 168.55 168.58 684048
2021-01-21 170.00 174.37 166.73 171.29 744219
2021-01-22 170.69 171.73 168.00 169.08 536281
2021-01-25 171.65 172.86 157.58 164.60 523153
2021-01-26 163.39 165.51 157.20 157.39 499776
2021-01-27 152.05 158.24 147.02 149.39 965457
2021-01-28 151.35 155.58 147.63 153.38 698441
2021-01-29 153.09 154.28 148.00 151.96 534081
2021-02-01 153.46 155.88 150.72 151.55 842070
2021-02-02 154.60 162.60 154.26 162.05 1257853
2021-02-03 164.49 164.67 159.01 160.64 655920
2021-02-04 161.21 164.15 159.16 163.98 1169992
2021-02-05 165.00 167.46 163.41 166.83 508875
2021-02-08 168.95 172.54 164.12 165.00 895180
2021-02-09 164.99 166.65 161.66 166.43 445278
2021-02-10 167.73 169.28 159.60 160.66 683792
2021-02-11 167.99 168.62 163.71 165.09 770143
2021-02-12 164.05 167.17 161.66 166.90 440118
2021-02-16 168.80 170.00 164.10 165.51 556293
2021-02-17 163.01 163.01 157.68 160.25 481283
2021-02-18 157.94 159.06 153.70 158.74 1138686
2021-02-19 164.40 166.00 160.16 162.62 748174
2021-02-22 160.15 163.61 154.34 155.46 978264
2021-02-23 150.83 153.78 142.00 153.02 1264358
2021-02-24 153.12 158.78 149.48 156.70 1216172
2021-02-25 147.37 151.11 129.20 131.56 4444280
2021-02-26 136.01 138.51 130.14 134.39 1899257
2021-03-01 136.40 145.97 136.40 144.85 1896032
2021-03-02 145.90 145.90 140.29 142.42 1273175
2021-03-03 141.25 142.49 128.64 131.62 1543507
2021-03-04 130.29 132.23 119.91 122.95 1632261
2021-03-05 124.32 124.79 114.14 123.55 2645388
2021-03-08 122.68 123.70 110.93 111.20 2350616
2021-03-09 115.81 120.00 112.69 114.44 2333060
2021-03-10 118.01 119.00 110.80 112.24 1091049
2021-03-11 116.81 119.07 114.48 118.67 1777378
2021-03-12 118.30 118.30 113.20 116.28 662422
2021-03-15 115.90 118.01 114.52 117.97 714863
2021-03-16 120.65 122.47 115.77 118.15 1259854
2021-03-17 114.86 118.32 112.44 116.29 1097327
2021-03-18 113.73 114.69 110.07 111.74 967346
2021-03-19 111.20 114.62 109.55 111.59 869593
2021-03-22 113.93 117.72 113.29 116.74 962311
2021-03-23 117.37 118.93 114.64 115.42 1064807
2021-03-24 115.42 116.32 111.00 111.22 1012705
2021-03-25 108.40 113.79 104.50 111.77 1190311
2021-03-26 111.30 113.13 106.72 110.93 763521
2021-03-29 110.28 110.53 105.00 105.98 1442097
2021-03-30 104.61 107.25 102.32 106.14 1932666
2021-03-31 108.48 113.60 107.43 111.20 1054197
2021-04-01 114.77 117.26 113.56 114.53 1038278
2021-04-05 117.66 117.66 111.89 113.25 802316
2021-04-06 112.36 122.05 111.50 121.31 1959197
2021-04-07 120.29 123.40 118.29 121.75 1202464
2021-04-08 123.88 126.41 122.78 126.22 1228785
2021-04-09 125.29 125.29 122.04 123.62 657215
2021-04-12 121.48 125.45 121.48 123.98 396427
2021-04-13 125.64 132.61 125.64 131.93 1179668
2021-04-14 132.35 136.14 129.75 131.98 1540105
2021-04-15 133.34 136.97 133.34 134.46 812924
2021-04-16 133.84 133.85 128.37 128.45 712296
2021-04-19 126.80 129.42 122.06 123.14 694973
2021-04-20 124.26 124.99 119.20 120.39 521086
2021-04-21 120.32 123.97 119.77 123.90 523647
2021-04-22 124.21 127.38 123.45 124.42 329765
2021-04-23 125.48 127.54 124.49 125.03 419238
2021-04-26 125.74 129.44 124.56 129.05 699974
2021-04-27 128.61 129.49 125.26 126.18 543901
2021-04-28 124.91 129.06 124.14 126.84 443784
2021-04-29 126.96 126.98 120.60 123.63 683896
2021-04-30 122.68 125.34 119.62 120.62 1253091
2021-05-03 121.24 121.89 113.90 114.25 1115599
2021-05-04 113.12 113.47 106.68 110.58 2163500
2021-05-05 113.29 112.04 108.84 110.65 797388
2021-05-06 109.23 109.48 102.53 106.49 1783202
2021-05-07 109.01 111.88 107.64 108.18 985196
2021-05-10 105.95 106.47 102.82 103.13 1490795
2021-05-11 99.06 108.10 97.89 106.69 1126444
2021-05-12 103.81 108.41 102.55 105.85 1253922
2021-05-13 108.18 109.54 102.06 103.00 1380863
2021-05-14 104.73 110.35 103.39 109.63 1141757
2021-05-17 108.37 110.25 105.77 108.61 556852
2021-05-18 108.54 112.52 108.00 108.95 896095
2021-05-19 106.25 109.59 105.36 108.12 1144264
2021-05-20 110.69 115.38 109.17 112.79 1093881
2021-05-21 114.98 116.97 113.38 113.48 727553
2021-05-24 114.97 118.65 114.36 117.23 747840
2021-05-25 117.39 118.96 115.92 116.29 1820830
2021-05-26 119.12 121.49 117.35 117.99 892096
2021-05-27 117.03 119.65 113.67 118.57 816272
2021-05-28 119.32 120.51 117.97 118.21 559565
2021-06-01 118.57 121.33 115.47 118.41 780838
2021-06-02 117.84 118.98 115.84 118.02 1875675
2021-06-03 129.55 130.02 123.75 129.84 3767481
2021-06-04 130.89 134.83 129.85 130.87 1506023
2021-06-07 128.52 133.74 127.10 132.57 1313251
2021-06-08 133.13 135.80 132.76 133.82 1116047
2021-06-09 134.33 135.71 131.23 131.48 846159
2021-06-10 131.57 135.30 131.10 135.09 614221
2021-06-11 133.95 137.14 133.45 136.67 586562
2021-06-14 137.46 139.88 136.70 137.16 795384
2021-06-15 136.93 137.85 133.66 134.68 667005
2021-06-16 135.06 138.90 134.24 137.79 908523
2021-06-17 136.52 144.20 136.29 142.71 947735
2021-06-18 142.95 146.52 141.00 143.97 710060
2021-06-21 144.31 146.22 140.65 145.30 563965
2021-06-22 144.36 148.68 144.36 147.27 480974
2021-06-23 147.09 149.30 146.21 147.00 463121
2021-06-24 147.34 148.97 146.22 146.64 630109
2021-06-25 147.50 148.80 144.88 148.79 1041771
2021-06-28 150.00 151.17 148.11 148.70 613839
2021-06-29 147.15 149.77 146.37 148.94 581700
2021-06-30 148.76 148.93 145.49 145.76 527816
2021-07-01 145.69 148.48 143.22 146.08 598761
2021-07-02 146.73 148.41 146.23 146.61 306366
2021-07-06 147.67 151.27 146.82 148.96 629764
2021-07-07 151.02 153.12 147.21 149.20 373164
2021-07-08 145.64 149.21 144.21 147.42 404966
2021-07-09 147.06 150.36 146.81 150.34 615434
2021-07-12 152.50 153.50 146.99 147.82 402644
2021-07-13 149.01 152.26 148.36 148.94 630055
2021-07-14 149.82 151.11 144.68 144.87 591161
2021-07-15 145.00 145.00 135.87 139.20 1591363
2021-07-16 139.53 142.20 139.05 140.07 469740
2021-07-19 136.71 139.02 134.68 138.84 835726
2021-07-20 140.51 144.56 137.18 142.77 703326
2021-07-21 142.94 145.30 140.25 144.25 480882
2021-07-22 145.00 146.76 144.19 145.28 430943
2021-07-23 145.28 149.24 144.38 149.07 615384
2021-07-26 149.49 149.85 147.13 147.64 502171
2021-07-27 147.83 147.91 140.24 144.36 474238
2021-07-28 144.02 148.86 143.71 148.20 426560
2021-07-29 146.99 149.84 146.41 146.79 342456
2021-07-30 144.99 148.98 144.99 148.06 629905
2021-08-02 148.06 149.65 144.12 146.37 514503
2021-08-03 146.38 148.24 143.93 145.66 300011
2021-08-04 146.68 151.78 145.60 150.06 858442
2021-08-05 152.09 159.00 151.38 157.76 887114
2021-08-06 156.68 157.90 152.05 155.54 585423
2021-08-09 156.92 158.47 154.83 156.52 1459900
2021-08-10 156.34 157.86 149.88 152.29 506747
2021-08-11 152.31 154.02 148.40 151.14 336259
2021-08-12 150.57 154.80 149.99 153.61 278293
2021-08-13 154.08 156.01 152.73 153.93 416348
2021-08-16 153.50 153.50 147.28 149.33 501422
2021-08-17 148.24 150.06 145.78 148.64 488901
2021-08-18 149.35 155.20 147.97 152.90 788880
2021-08-19 151.90 154.13 150.61 152.44 543931
2021-08-20 153.50 158.10 153.35 155.61 799894
2021-08-23 157.21 159.84 155.68 157.29 935036
2021-08-24 158.30 160.44 157.38 158.60 582360
2021-08-25 158.86 160.44 155.78 157.93 1447523
2021-08-26 158.03 161.58 150.10 153.15 1786219
2021-08-27 153.27 156.71 153.27 155.31 773792
2021-08-30 155.16 159.79 153.00 159.03 1052641
2021-08-31 159.83 160.56 156.08 159.55 755404
2021-09-01 159.28 163.65 158.76 161.37 673190
2021-09-02 163.36 163.78 160.22 163.71 594688
2021-09-03 164.10 172.90 163.75 171.49 1461972
2021-09-07 171.23 172.50 169.30 170.78 783221
2021-09-08 167.50 167.72 162.07 162.35 1923828
2021-09-09 161.47 164.44 159.56 163.29 602005
2021-09-10 163.55 163.55 159.11 159.66 477196
2021-09-13 159.04 160.76 154.79 158.50 592805
2021-09-14 158.85 162.54 158.65 160.11 415179
2021-09-15 160.85 163.26 158.20 159.99 585072
2021-09-16 159.74 164.41 159.47 164.29 446244
2021-09-17 165.00 166.64 162.33 164.09 1252802
2021-09-20 159.47 161.76 157.85 160.32 486102
2021-09-21 162.62 164.94 161.07 163.18 513508
2021-09-22 162.30 167.29 161.69 166.54 480320
2021-09-23 168.03 168.57 164.36 166.99 467790
2021-09-24 165.74 168.17 163.41 166.34 504469
2021-09-27 164.25 165.68 160.41 163.58 884962
2021-09-28 160.00 160.50 149.82 151.73 1076248
2021-09-29 153.46 155.83 147.67 147.79 1195067
2021-09-30 148.00 151.65 147.85 148.99 927711
2021-10-01 150.02 151.93 149.50 151.06 474794
2021-10-04 149.49 149.49 139.46 142.32 1241817
2021-10-05 142.22 145.52 141.61 144.16 648707
2021-10-06 142.40 148.51 142.09 147.53 609524
2021-10-07 150.00 153.95 149.40 152.30 668913
2021-10-08 152.86 155.42 150.04 155.19 1710785
2021-10-11 154.60 162.00 152.63 159.28 950067
2021-10-12 161.61 165.24 159.25 162.57 982065
2021-10-13 164.18 169.50 164.18 168.66 679651
2021-10-14 170.54 177.74 170.20 173.29 1101862
2021-10-15 172.66 175.42 171.02 171.87 677862
2021-10-18 171.01 172.42 169.67 170.00 594966
2021-10-19 171.92 173.04 169.48 170.98 759190
2021-10-20 172.53 172.53 166.50 168.73 536489
2021-10-21 167.72 170.99 167.25 169.55 517495
2021-10-22 169.26 170.86 166.49 168.90 437347
2021-10-25 170.00 175.58 168.61 173.02 1916563
2021-10-26 175.00 181.99 171.01 171.92 1072094
2021-10-27 171.96 174.14 166.02 168.63 670883
2021-10-28 168.99 171.68 164.66 171.65 634074
2021-10-29 171.27 174.87 170.63 173.51 667525
2021-11-01 175.00 175.66 172.21 173.83 560477
2021-11-02 173.49 174.21 170.72 171.05 407519
2021-11-03 172.00 172.00 167.36 169.42 660702
2021-11-04 170.19 173.40 168.03 171.34 587970
2021-11-05 174.07 174.97 166.28 167.97 619910
2021-11-08 168.52 173.14 168.04 171.67 787002
2021-11-09 173.84 185.14 173.25 183.71 1474377
2021-11-10 182.01 184.05 172.94 174.09 1236140
2021-11-11 178.17 178.17 173.47 174.75 695961
2021-11-12 175.00 182.92 175.00 182.68 927066
2021-11-15 183.87 189.84 180.40 182.47 1377231
2021-11-16 181.31 188.30 181.31 186.78 796686
2021-11-17 186.55 189.41 182.02 182.21 612566
2021-11-18 182.12 185.63 178.91 179.48 512679
2021-11-19 175.24 182.50 174.02 175.22 617391
2021-11-22 175.57 177.16 154.62 160.11 1780257
2021-11-23 156.98 161.23 151.11 153.82 1609116
2021-11-24 151.51 157.37 147.63 156.75 1849824
2021-11-26 156.37 159.70 152.51 153.82 421490
2021-11-29 157.18 161.59 153.55 159.39 1833116
2021-11-30 158.70 162.46 153.42 155.46 1056563
2021-12-01 157.22 159.32 138.74 139.13 2366497
2021-12-02 121.46 126.00 112.33 118.28 6565314
2021-12-03 118.57 118.81 108.37 112.67 3301988
2021-12-06 109.76 112.13 106.02 110.55 2555440
2021-12-07 116.97 120.00 115.39 116.44 1653286
2021-12-08 121.31 130.46 117.58 128.31 3098930
2021-12-09 127.38 130.68 120.11 122.36 2013783
2021-12-10 123.41 126.79 116.20 117.06 1269364
2021-12-13 116.29 120.00 112.84 116.85 876208
2021-12-14 113.47 114.89 110.11 113.79 1125004
2021-12-15 114.59 118.86 111.94 118.37 1178774
2021-12-16 119.66 123.50 112.74 114.28 2110732
2021-12-17 111.10 118.89 110.00 117.66 1862507
2021-12-20 114.57 120.36 112.31 115.64 1009693
2021-12-21 116.87 123.23 116.34 122.56 946681
2021-12-22 121.80 124.00 118.91 122.25 854195
2021-12-23 123.16 125.99 120.63 123.98 694116
2021-12-27 125.63 127.30 123.45 124.25 666628
2021-12-28 125.23 125.87 122.26 122.34 668126
2021-12-29 121.79 123.01 119.65 122.01 565712
2021-12-30 122.53 126.45 121.21 124.78 914258
2021-12-31 124.98 126.89 122.38 123.09 834248
2022-01-03 122.83 124.25 116.80 119.57 1161133
2022-01-04 118.43 119.29 110.12 116.27 1215983
2022-01-05 113.33 114.95 106.71 108.42 1373275
2022-01-06 104.03 110.78 103.03 108.79 1106267
2022-01-07 108.25 113.89 106.37 108.22 1002315
2022-01-10 105.50 112.56 103.42 112.01 1400120
2022-01-11 112.01 115.81 109.34 114.10 1027087
2022-01-12 115.03 118.23 110.43 111.04 886125
2022-01-13 101.83 105.55 97.60 97.87 5026307
2022-01-14 96.63 100.39 93.66 94.54 2800696
2022-01-18 92.10 94.70 89.95 90.13 3600057
2022-01-19 90.69 93.38 88.42 89.23 2545984
2022-01-20 89.99 93.15 85.51 86.05 2595357
2022-01-21 85.31 87.59 81.53 82.13 2603601
2022-01-24 80.22 88.23 75.78 87.99 5010467
2022-01-25 87.16 87.27 81.34 82.52 1372538
2022-01-26 86.14 87.56 81.34 82.38 1848696
2022-01-27 84.77 86.98 80.73 81.61 1677527
2022-01-28 82.36 86.73 79.56 86.67 2132426
2022-01-31 87.52 93.50 87.52 93.25 2131792
2022-02-01 94.30 95.44 91.24 94.39 1245097
2022-02-02 94.39 95.12 87.72 88.74 1575028
2022-02-03 85.44 88.49 84.39 85.11 1074065
2022-02-04 86.31 90.45 85.11 89.23 860967
2022-02-07 88.69 95.04 88.53 89.92 670494
2022-02-08 88.02 92.21 87.38 91.75 771232
2022-02-09 93.09 94.98 91.21 94.85 753444
2022-02-10 94.36 97.61 92.42 95.52 1814492
2022-02-11 95.29 98.75 90.03 91.01 1034872
2022-02-14 89.94 93.47 89.42 90.25 1214100
2022-02-15 92.07 93.36 90.00 92.88 691900
2022-02-16 92.08 92.34 89.00 91.52 869930
2022-02-17 90.38 91.49 82.44 83.19 1548552
2022-02-18 83.68 83.86 79.82 80.99 980209
2022-02-22 79.34 82.30 77.82 79.43 1082428
2022-02-23 79.92 81.04 75.56 76.17 970307
2022-02-24 72.29 85.55 72.20 85.22 1909856
2022-02-25 84.70 86.09 80.95 85.41 879394
2022-02-28 86.21 89.33 84.77 86.65 1456337
2022-03-01 86.91 90.11 84.94 85.84 861312
2022-03-02 85.71 86.87 81.58 85.46 1315481
2022-03-03 85.11 85.68 79.87 80.75 2092555
2022-03-04 84.60 89.25 79.05 79.65 3467238
2022-03-07 81.74 83.60 74.86 76.22 1488299
2022-03-08 75.33 79.70 73.57 75.85 1009856
2022-03-09 77.79 82.64 77.79 82.05 1044197
2022-03-10 79.82 81.07 77.71 79.72 961391
2022-03-11 80.08 80.94 71.80 72.02 1862709
2022-03-14 71.59 73.64 66.39 67.07 1953290
2022-03-15 66.77 71.90 66.43 70.07 1895939
2022-03-16 72.25 79.12 72.25 77.36 2297116
2022-03-17 76.20 83.00 76.00 82.72 1674002
2022-03-18 82.25 86.17 82.25 85.80 1516705
2022-03-21 85.85 89.53 84.14 86.21 1821690
2022-03-22 85.58 94.55 85.58 93.36 1574385
2022-03-23 91.20 95.48 88.32 92.49 1190588
2022-03-24 92.59 94.34 89.61 92.54 991262
2022-03-25 93.55 93.55 86.56 88.82 830013
2022-03-28 89.22 90.87 87.01 89.80 1042890
2022-03-29 92.06 94.13 90.32 93.66 1818136
2022-03-30 92.88 93.45 89.68 90.54 879960
2022-03-31 90.99 90.99 86.40 88.95 876573
2022-04-01 89.09 92.31 88.95 92.26 1009444
2022-04-04 93.39 96.12 92.43 96.03 942806
2022-04-05 95.02 95.14 87.67 90.64 1226703
2022-04-06 88.67 89.22 85.60 87.49 1210712
2022-04-07 86.98 91.03 86.90 90.50 991864
2022-04-08 88.92 90.54 87.07 88.00 869662
2022-04-11 86.54 91.74 84.20 89.64 1716906
2022-04-12 91.30 94.46 86.97 87.47 1147268
2022-04-13 86.67 94.11 85.99 94.01 995558
2022-04-14 93.33 93.33 89.65 90.00 1186754
2022-04-18 89.01 89.66 85.86 89.19 875806
2022-04-19 89.70 95.67 88.40 93.55 975731
2022-04-20 93.60 93.82 88.22 88.38 1048458
2022-04-21 89.87 92.29 82.32 82.73 1003212
2022-04-22 83.38 85.30 78.96 79.50 1182958
2022-04-25 80.08 83.69 79.02 83.23 1155602
2022-04-26 82.91 83.58 78.98 79.09 768151
2022-04-27 78.88 81.17 77.31 78.58 485287
2022-04-28 79.68 81.64 77.00 81.07 968079
2022-04-29 80.98 82.94 75.95 76.14 909698
2022-05-02 75.70 77.75 74.37 77.37 1319330
2022-05-03 76.68 78.46 72.86 73.63 1552557
2022-05-04 74.09 75.59 68.81 75.18 3096475
2022-05-05 73.65 74.20 66.14 67.91 2362442
2022-05-06 66.98 67.47 62.30 65.18 2135876
2022-05-09 63.45 65.00 56.90 57.36 2922415
2022-05-10 60.94 60.95 55.32 57.50 1832079
2022-05-11 56.44 58.42 52.92 53.01 1578857
2022-05-12 52.36 57.10 50.74 55.53 2452374
2022-05-13 57.49 64.44 57.49 63.92 2521817
2022-05-16 62.74 64.08 57.65 58.28 1380484
2022-05-17 60.08 61.74 55.52 58.90 918629
2022-05-18 57.87 59.23 55.52 56.43 642367
2022-05-19 56.35 62.06 56.34 59.87 1712379
2022-05-20 60.98 62.14 57.28 60.00 1210336
2022-05-23 59.35 61.20 57.81 59.47 843961
2022-05-24 58.23 58.46 54.56 57.10 1222327
2022-05-25 56.97 59.24 56.26 58.95 1077266
2022-05-26 57.90 60.81 57.81 60.01 1183305
2022-05-27 60.97 64.68 60.97 64.65 1299361
2022-05-31 64.66 65.26 59.51 61.65 1628142
2022-06-01 62.43 65.40 60.97 61.94 1937572
2022-06-02 66.06 73.76 64.54 73.62 3070778
2022-06-03 71.62 74.48 69.66 71.06 1477845
2022-06-06 72.41 74.98 70.61 74.10 1670749
2022-06-07 73.49 77.98 72.74 77.81 2213388
2022-06-08 77.81 79.98 76.92 78.30 1984439
2022-06-09 76.50 77.65 73.33 76.00 1565862
2022-06-10 73.72 74.42 69.37 70.45 1318115
2022-06-13 68.10 68.91 63.00 63.96 1348695
2022-06-14 64.11 65.56 61.90 62.93 2281611
2022-06-15 64.94 67.13 63.71 65.84 1374000
2022-06-16 63.18 64.31 60.46 61.62 1006823
2022-06-17 62.04 66.53 62.04 65.26 1685900
2022-06-21 65.65 68.75 65.36 67.92 1047564
2022-06-22 66.34 70.95 66.34 69.25 1965845
2022-06-23 70.13 72.80 68.97 72.34 1853595
2022-06-24 73.49 77.91 73.29 77.58 2181159
2022-06-27 76.77 77.88 73.39 74.09 2482087
2022-06-28 74.27 75.90 70.16 71.57 1738183
2022-06-29 71.00 72.99 69.15 72.65 788955
2022-06-30 71.42 71.42 66.07 67.67 2050675
2022-07-01 68.47 71.90 67.05 71.21 1146487
2022-07-05 70.56 76.61 69.50 75.59 1280890
2022-07-06 75.79 77.45 73.97 75.49 1074524
2022-07-07 77.03 79.93 75.50 79.52 1038599
2022-07-08 78.00 81.59 76.86 78.89 955826
2022-07-11 77.58 78.09 74.20 75.94 490055
2022-07-12 76.43 78.44 69.44 69.48 1565664
2022-07-13 67.35 72.46 66.66 71.16 929252
2022-07-14 70.67 70.67 67.55 70.00 763372
2022-07-15 71.15 72.62 69.50 72.06 765932
2022-07-18 73.82 75.94 72.17 72.71 883286
2022-07-19 75.02 75.43 72.34 75.02 606272
2022-07-20 76.59 81.85 76.51 80.45 1333233
2022-07-21 79.94 81.31 78.28 80.88 716357
2022-07-22 81.22 82.91 75.74 76.38 582307
2022-07-25 75.88 76.16 73.97 76.13 729356
2022-07-26 75.66 75.86 71.98 73.26 918735
2022-07-27 75.80 78.36 74.91 77.59 606761
2022-07-28 76.72 79.73 75.31 79.09 682251
2022-07-29 79.09 80.84 77.21 79.89 643726
2022-08-01 78.64 82.57 77.00 80.75 1158326
2022-08-02 79.00 82.84 79.00 81.89 563460
2022-08-03 83.00 88.51 82.91 86.73 846646
2022-08-04 86.00 86.95 82.72 86.79 957042
2022-08-05 85.62 87.98 84.81 86.63 874086
2022-08-08 87.01 90.64 86.63 87.80 600213
2022-08-09 86.60 86.60 81.25 82.95 1560623
2022-08-10 88.00 89.42 86.51 88.22 1189099
2022-08-11 88.52 88.89 82.66 83.27 1237627
2022-08-12 84.25 85.11 82.62 83.78 636814
2022-08-15 83.18 85.67 82.69 84.94 445588
2022-08-16 84.33 84.74 81.00 84.00 592741
2022-08-17 82.06 82.26 79.68 80.60 646285
2022-08-18 80.73 81.15 79.14 80.87 656419
2022-08-19 79.81 80.65 76.39 79.97 1651935
2022-08-22 78.01 80.33 76.67 79.96 1302369
2022-08-23 79.58 82.31 79.20 80.75 1191604
2022-08-24 82.32 84.48 81.48 83.12 1111042
2022-08-25 85.48 85.48 82.66 84.98 1750581
2022-08-26 80.50 85.50 79.80 82.96 2844140
2022-08-29 81.02 87.18 81.02 84.44 1372246
2022-08-30 85.69 87.29 81.98 84.72 1355006
2022-08-31 86.09 88.60 83.26 83.91 1613661
2022-09-01 81.81 82.35 78.10 81.40 2246067
2022-09-02 83.17 84.00 80.76 81.74 1023354
2022-09-06 81.60 82.69 78.88 79.04 1792631
2022-09-07 79.39 83.75 79.28 83.58 2257403
2022-09-08 82.40 85.74 81.75 84.87 1208792
2022-09-09 86.32 91.13 86.04 90.04 3108966
2022-09-12 90.36 91.30 88.52 90.81 1394656
2022-09-13 85.09 85.65 82.92 83.19 1083127
2022-09-14 82.88 86.50 80.94 86.30 1323779
2022-09-15 84.57 87.86 83.60 84.13 1003554
2022-09-16 82.08 83.45 80.50 81.88 1865672
2022-09-19 80.48 83.72 79.48 83.50 1576551
2022-09-20 83.73 83.73 76.51 77.02 2182043
2022-09-21 77.58 79.45 75.28 75.44 1007228
2022-09-22 74.68 76.35 70.71 70.79 1344040
2022-09-23 68.43 70.10 66.99 68.10 1603386
2022-09-26 68.00 70.00 66.96 67.62 928847
2022-09-27 69.60 71.05 68.67 69.99 871621
2022-09-28 70.06 73.48 69.91 73.07 856892
2022-09-29 71.39 72.19 69.91 71.75 727593
2022-09-30 71.09 74.21 70.92 71.74 920076
2022-10-03 71.58 72.76 68.65 72.06 2213891
2022-10-04 74.72 76.16 74.61 76.16 866967
2022-10-05 74.20 75.09 71.76 74.78 1159743
2022-10-06 74.67 76.64 73.71 76.11 838280
2022-10-07 73.86 74.23 71.06 71.95 887245
2022-10-10 72.19 72.19 66.72 66.78 878585
2022-10-11 65.93 66.17 63.13 64.09 1664029
2022-10-12 64.13 64.18 60.60 63.49 1845444
2022-10-13 60.74 64.60 59.46 63.14 1755643
2022-10-14 64.53 64.99 61.23 61.50 886274
2022-10-17 63.73 65.64 62.90 64.10 922713
2022-10-18 67.01 67.34 63.60 64.48 915970
2022-10-19 63.50 64.11 61.38 61.93 1132102
2022-10-20 62.21 65.15 62.21 63.15 880795
2022-10-21 62.33 63.84 59.90 63.55 887929
2022-10-24 64.03 64.17 60.56 63.58 3009831
2022-10-25 64.70 67.60 64.70 67.20 1583235
2022-10-26 65.00 68.41 64.42 64.68 878461
2022-10-27 65.57 67.13 64.26 65.18 668126
2022-10-28 63.95 64.61 61.85 64.07 801322
2022-10-31 63.76 65.24 63.35 63.95 628892
2022-11-01 65.67 66.90 62.76 62.96 855100
2022-11-02 62.81 63.31 57.47 57.63 1671954
2022-11-03 56.85 59.67 56.00 57.76 1062810
2022-11-04 57.90 58.38 50.33 52.85 3241472
2022-11-07 52.93 54.63 50.56 53.94 1834293
2022-11-08 54.92 58.30 52.52 57.52 2073076
2022-11-09 56.42 57.18 52.80 53.55 1824624
2022-11-10 58.80 64.86 57.79 63.01 2636961
2022-11-11 63.58 67.88 62.79 66.81 1485647
2022-11-14 65.69 66.61 63.19 64.73 1664750
2022-11-15 67.14 68.67 66.06 67.08 867559
2022-11-16 65.70 66.91 62.35 63.02 915353
2022-11-17 60.90 61.18 59.42 59.48 1047458
2022-11-18 60.63 61.76 57.66 58.01 1500955
2022-11-21 57.02 57.93 55.68 57.38 766533
2022-11-22 57.44 57.60 55.21 57.26 880507
2022-11-23 57.60 59.67 56.05 59.60 977026
2022-11-25 59.32 59.50 58.16 58.88 366889
2022-11-28 57.73 60.32 57.62 57.77 2277767
2022-11-29 58.05 59.86 57.19 59.01 2686162
2022-11-30 58.31 61.40 57.69 61.19 3919441
2022-12-01 54.00 57.77 52.00 57.17 8162922
2022-12-02 56.73 57.72 54.95 56.03 2649573
2022-12-05 55.27 56.22 51.76 52.35 2335997
2022-12-06 52.40 52.83 50.95 51.84 1579943
2022-12-07 51.93 52.45 50.42 51.99 1018248
2022-12-08 52.44 54.83 51.33 54.16 866120
2022-12-09 53.93 54.45 52.97 53.48 905331
2022-12-12 54.38 57.28 53.96 57.17 1275355
2022-12-13 60.00 61.92 58.53 59.56 2008339
2022-12-14 59.41 61.67 58.68 60.07 3702639
2022-12-15 58.24 59.88 55.83 55.87 1229549
2022-12-16 55.36 56.50 54.76 55.53 1497759
2022-12-19 55.34 55.52 52.14 52.62 977516
2022-12-20 51.68 54.25 51.25 53.14 1044198
2022-12-21 53.18 54.57 52.05 53.57 547302
2022-12-22 52.19 52.56 50.84 52.02 1158688
2022-12-23 51.46 51.78 50.28 51.44 1434565
2022-12-27 50.79 50.97 49.05 49.41 1215504
2022-12-28 49.11 49.95 48.64 49.30 750720
2022-12-29 49.94 52.00 49.49 51.62 845073
2022-12-30 50.34 51.57 50.00 51.50 684803
2023-01-03 52.74 53.47 49.08 50.16 1371343
2023-01-04 50.80 50.95 49.35 50.79 1146858
2023-01-05 49.71 50.13 47.66 48.27 1376986
2023-01-06 48.53 48.64 46.18 47.94 1316757
2023-01-09 48.92 51.69 48.92 50.50 1655097
2023-01-10 49.59 50.73 48.60 50.50 704239
2023-01-11 51.06 52.44 50.21 51.66 840570
2023-01-12 51.84 51.90 49.82 51.29 850576
2023-01-13 50.19 51.63 49.95 51.21 1416096
2023-01-17 50.86 53.18 50.01 52.52 2042912
2023-01-18 53.66 54.55 51.14 51.33 760884
2023-01-19 50.45 51.55 49.02 50.85 1536545
2023-01-20 51.38 55.16 51.03 55.12 1277737
2023-01-23 55.36 57.50 55.25 57.31 2107401
2023-01-24 56.82 58.25 54.11 54.88 1647930
2023-01-25 53.06 55.98 51.39 54.92 1355036
2023-01-26 56.46 57.75 55.06 57.28 1412074
2023-01-27 56.41 59.70 56.15 59.35 1044112
2023-01-30 58.18 59.01 56.45 57.90 2285634
2023-01-31 58.19 59.54 57.99 58.84 1989295
2023-02-01 59.24 64.57 58.75 63.39 1922442
2023-02-02 65.17 67.06 64.26 65.10 2459557
2023-02-03 61.85 63.54 60.72 61.30 1915335
2023-02-06 60.16 62.14 60.16 60.91 1422476
2023-02-07 61.01 63.38 59.83 62.89 744871
2023-02-08 63.44 64.42 62.43 62.64 791664
2023-02-09 64.13 64.57 61.74 62.06 759211
2023-02-10 61.02 61.49 58.91 59.31 831898
2023-02-13 60.05 61.67 59.61 61.25 704443
2023-02-14 60.25 63.67 60.05 62.24 1333425
2023-02-15 62.87 64.27 62.14 63.80 1005483
2023-02-16 61.94 63.35 60.85 61.26 951632
2023-02-17 60.76 60.76 58.87 60.40 644518
2023-02-21 58.78 59.75 58.18 58.71 533089
2023-02-22 59.35 60.88 59.01 60.40 689663
2023-02-23 61.34 61.78 59.51 60.48 608649
2023-02-24 58.24 60.27 57.58 58.12 858159
2023-02-27 58.70 59.28 57.78 58.08 951677
2023-02-28 58.05 60.07 57.80 59.02 980188
2023-03-01 58.75 59.00 57.22 57.73 1224745
2023-03-02 56.78 58.47 56.40 58.41 1876094
2023-03-03 63.27 67.02 61.47 63.93 3895782
2023-03-06 64.34 66.50 61.75 62.36 1590835
2023-03-07 61.99 63.36 60.69 61.35 1143103
2023-03-08 61.35 62.04 59.58 60.01 722173
2023-03-09 59.62 59.87 56.05 56.26 1322395
2023-03-10 55.66 55.99 51.89 53.09 1807106
2023-03-13 52.41 55.80 50.21 55.17 1589186
2023-03-14 56.31 56.92 54.55 55.12 1157822
2023-03-15 54.70 55.89 54.19 55.22 954562
2023-03-16 55.50 56.52 55.08 56.30 714114
2023-03-17 56.26 56.65 54.12 54.90 932159
2023-03-20 54.38 55.26 53.59 55.17 874673
2023-03-21 55.46 57.88 55.32 57.37 779617
2023-03-22 57.33 57.41 54.84 54.84 442877
2023-03-23 55.81 56.96 55.03 55.88 437537
2023-03-24 55.66 56.30 54.53 55.12 557019
2023-03-27 55.75 56.29 55.00 55.40 505157
2023-03-28 55.39 55.67 54.49 55.29 740562
2023-03-29 55.78 56.48 55.35 56.16 642322
2023-03-30 56.88 57.30 55.73 56.09 486945
2023-03-31 56.46 58.38 56.10 57.90 1163732
2023-04-03 57.04 57.42 55.71 56.70 835718
2023-04-04 57.26 57.40 55.64 56.19 623134
2023-04-05 55.69 55.78 52.30 53.61 1011966
2023-04-06 53.10 54.67 52.55 54.66 775070
2023-04-10 53.84 54.92 52.82 54.64 666124
2023-04-11 54.16 55.40 54.05 55.07 764187
2023-04-12 56.42 56.58 54.35 54.99 846809
2023-04-13 55.87 59.15 55.16 59.00 1077093
2023-04-14 58.41 60.02 57.98 59.68 1146861
2023-04-17 59.55 60.38 59.15 60.23 695525
2023-04-18 61.00 62.92 60.88 62.85 1024223
2023-04-19 62.15 63.86 61.79 63.30 1129870
2023-04-20 62.22 62.74 59.56 59.99 1082083
2023-04-21 60.24 60.93 59.52 60.29 607048
2023-04-24 60.27 60.77 58.13 58.39 563340
2023-04-25 57.54 57.66 56.03 56.17 968435
2023-04-26 57.52 59.94 57.33 58.61 1000447
2023-04-27 59.31 59.31 57.22 58.85 693229
2023-04-28 57.46 58.26 55.73 57.25 680029
2023-05-01 56.60 56.97 56.07 56.46 809592
2023-05-02 56.50 56.94 54.62 54.97 954504
2023-05-03 54.61 55.79 54.06 54.10 1206397
2023-05-04 55.03 56.83 54.55 56.72 1186796
2023-05-05 57.68 59.00 56.64 56.67 640868
2023-05-08 57.33 58.64 56.85 57.50 794188
2023-05-09 56.89 58.59 56.89 58.46 495135
2023-05-10 59.58 61.20 59.52 59.78 792893
2023-05-11 59.40 59.48 58.53 58.93 619390
2023-05-12 58.67 59.22 57.45 58.45 979996
2023-05-15 58.46 62.03 58.04 61.30 989582
2023-05-16 60.38 61.13 60.10 60.64 632655
2023-05-17 61.16 63.71 61.16 63.62 1204018
2023-05-18 64.34 66.24 63.96 65.57 2253166
2023-05-19 65.21 65.74 63.81 64.81 702002
2023-05-22 64.63 66.35 64.25 65.71 637692
2023-05-23 65.38 69.19 65.38 66.81 1397230
2023-05-24 65.86 67.10 65.55 66.68 671861
2023-05-25 67.89 68.94 65.89 66.67 1059779
2023-05-26 66.70 69.97 66.70 69.10 1032223
2023-05-30 70.70 72.83 69.53 72.34 2515347
2023-05-31 72.00 73.58 71.24 72.82 1673387
2023-06-01 71.63 72.67 69.77 71.66 2188879
2023-06-02 69.05 74.78 69.05 72.29 4226764
2023-06-05 72.68 73.17 70.14 72.29 1204746
2023-06-06 72.40 73.42 71.05 71.44 1716353
2023-06-07 71.48 71.73 67.14 67.60 1871659
2023-06-08 67.27 69.40 66.87 68.44 1178480
2023-06-09 69.18 72.74 68.62 70.68 2312239
2023-06-12 70.97 71.12 69.22 71.06 1409276
2023-06-13 71.56 72.30 70.11 71.11 2058179
2023-06-14 70.56 71.36 69.34 70.15 1078807
2023-06-15 69.49 70.00 68.07 69.46 3179861
2023-06-16 69.21 69.51 66.07 66.39 1608375
2023-06-20 65.52 66.19 64.50 65.65 1375213
2023-06-21 65.53 65.90 63.39 63.96 983651
2023-06-22 63.38 64.52 62.52 63.32 1375975
2023-06-23 62.05 62.66 61.58 62.30 1742889
2023-06-26 61.73 62.66 61.40 61.75 1270922
2023-06-27 62.50 64.00 61.89 63.65 1118178
2023-06-28 63.32 66.04 63.21 65.16 1214583
2023-06-29 65.23 65.79 63.61 64.09 578518
2023-06-30 64.28 64.83 63.89 64.12 712002
2023-07-03 64.20 65.21 63.59 64.65 443544
2023-07-05 64.20 65.00 63.87 64.68 1427704
2023-07-06 63.51 63.51 61.65 62.64 1045895
2023-07-07 62.94 65.24 62.67 64.32 945705
2023-07-10 64.10 66.92 63.89 66.92 1124162
2023-07-11 67.41 69.78 66.95 69.53 1376264
2023-07-12 71.49 72.58 70.32 70.77 1602809
2023-07-13 71.63 72.19 69.44 71.08 1287589
2023-07-14 71.12 71.57 69.24 69.86 681605
2023-07-17 69.08 70.99 68.97 69.20 1818219
2023-07-18 69.12 69.45 67.15 67.79 1621372
2023-07-19 68.52 69.82 67.78 68.12 790971
2023-07-20 67.00 67.32 64.72 64.98 1432262
2023-07-21 65.75 66.12 63.77 63.86 938130
2023-07-24 64.26 64.48 63.00 63.44 1024622
2023-07-25 63.99 65.20 63.54 64.51 1592909
2023-07-26 64.12 64.88 63.57 63.84 1530347
2023-07-27 65.21 65.34 62.98 63.26 633210
2023-07-28 64.53 65.73 63.76 64.46 545641
2023-07-31 66.00 68.19 65.91 66.45 917325
2023-08-01 65.97 66.82 65.13 66.70 849837
2023-08-02 65.26 65.49 60.94 61.67 1035533
2023-08-03 61.51 62.86 61.01 62.46 935018
2023-08-04 65.76 66.72 63.07 63.51 1425164
2023-08-07 63.16 63.42 60.90 62.41 725675
2023-08-08 60.00 60.48 58.77 59.49 1097107
2023-08-09 59.49 59.49 58.23 58.75 819312
2023-08-10 59.68 60.19 58.61 59.53 776349
2023-08-11 58.93 59.79 58.93 59.44 621485
2023-08-14 58.82 61.74 58.73 61.30 752642
2023-08-15 60.85 63.20 60.42 62.37 1667644
2023-08-16 61.49 62.81 61.20 61.54 1113414
2023-08-17 61.58 62.05 59.06 60.27 1109276
2023-08-18 59.38 60.47 59.00 60.02 813204
2023-08-21 60.12 61.19 59.92 60.52 701154
2023-08-22 61.06 61.46 60.05 60.41 746968
2023-08-23 60.40 61.51 60.04 60.89 1182109
2023-08-24 61.80 62.00 59.32 59.38 537818
2023-08-25 58.97 60.51 58.59 60.03 528112
2023-08-28 60.31 60.67 57.77 57.91 1066823
2023-08-29 57.69 60.38 57.38 59.69 1136425
2023-08-30 59.55 61.07 59.30 60.76 607256
2023-08-31 61.10 62.73 60.86 61.88 1603328
2023-09-01 72.72 76.26 71.27 74.27 5753795
2023-09-05 73.35 76.30 72.03 75.02 2099404
2023-09-06 74.95 79.87 74.48 79.21 2358325
2023-09-07 77.65 79.41 77.50 78.58 1137520
2023-09-08 79.14 79.97 77.87 77.89 789807
2023-09-11 78.01 79.83 76.75 79.68 1126681
2023-09-12 78.25 80.13 78.06 79.45 1147396
2023-09-13 79.26 79.50 77.90 78.58 878148
2023-09-14 78.54 79.33 78.09 78.59 797193
2023-09-15 77.28 78.51 77.06 78.29 953903
2023-09-18 77.39 78.45 76.82 78.09 665063
2023-09-19 77.75 78.00 76.61 77.05 750977
2023-09-20 77.03 77.66 76.25 76.39 601322
2023-09-21 78.24 79.20 76.77 77.78 1235252
2023-09-22 78.97 80.28 77.58 79.56 1046462
2023-09-25 78.75 82.33 78.29 80.38 1481066
2023-09-26 80.70 82.84 79.01 79.07 1343548
2023-09-27 79.51 81.21 79.12 81.18 909327
2023-09-28 80.12 80.68 78.47 79.07 1434875
2023-09-29 80.05 82.28 80.00 81.24 2182299
2023-10-02 81.27 82.39 80.75 80.95 1098753
2023-10-03 79.90 81.69 78.94 79.51 1363168
2023-10-04 79.25 79.96 75.14 75.95 2287416
2023-10-05 75.82 76.73 74.16 76.13 1356247
2023-10-06 75.43 81.19 75.43 81.01 2275209
2023-10-09 80.00 82.38 79.91 81.78 998054
2023-10-10 81.98 82.48 80.31 80.38 1047774
2023-10-11 80.84 82.06 80.01 82.00 1120552
2023-10-12 81.41 83.35 79.33 80.52 1266326
2023-10-13 80.71 81.02 78.90 78.97 1046160
2023-10-16 78.83 80.14 77.45 79.05 1332548
2023-10-17 78.41 81.98 78.10 80.64 889994
2023-10-18 83.53 83.96 81.08 81.82 2654880
2023-10-19 82.49 84.04 81.85 82.20 1897908
2023-10-20 81.98 82.47 78.58 79.62 1202936
2023-10-23 78.62 80.75 78.01 79.00 878440
2023-10-24 80.11 81.56 79.72 80.80 926521
2023-10-25 80.55 81.01 75.39 75.53 1080145
2023-10-26 75.76 76.20 73.98 74.98 1232417
2023-10-27 75.97 76.66 75.15 75.50 826023
2023-10-30 76.00 76.20 74.36 74.52 1510213
2023-10-31 74.62 76.19 73.61 75.04 869199
2023-11-01 74.90 75.49 73.84 74.48 1562150
2023-11-02 76.54 76.97 70.73 70.87 2100487
2023-11-03 70.44 72.86 70.25 72.33 2075400
2023-11-06 72.95 73.29 69.66 71.25 1235560
2023-11-07 75.14 77.07 73.33 75.90 2507115
2023-11-08 75.76 76.25 73.94 74.80 940230
2023-11-09 75.16 75.52 73.40 73.50 929670
2023-11-10 73.29 76.44 73.00 76.20 575377
2023-11-13 76.80 77.23 74.42 74.88 835889
2023-11-14 76.74 78.34 76.34 78.23 809852
2023-11-15 78.39 79.21 75.86 75.95 994755
2023-11-16 75.79 76.40 73.20 73.57 1017263
2023-11-17 74.00 75.85 73.22 75.14 1416215
2023-11-20 75.39 77.56 75.12 77.06 787342
2023-11-21 75.73 78.16 75.51 77.47 1215568
2023-11-22 77.87 78.41 76.53 77.25 864954
2023-11-24 76.90 77.77 76.65 77.45 342220
2023-11-27 77.32 78.63 76.13 76.14 1098747
2023-11-28 75.72 78.24 74.99 77.90 1028420
2023-11-29 79.21 81.31 79.11 79.64 1419011
2023-11-30 80.79 81.66 79.22 80.36 3164073
2023-12-01 98.24 111.75 97.78 110.20 12243764
2023-12-04 109.22 115.50 107.70 110.51 3997296
2023-12-05 110.11 115.76 108.81 115.63 3102743
2023-12-06 115.13 115.99 112.09 112.80 2363179
2023-12-07 113.80 114.56 112.13 113.19 1392271
2023-12-08 112.74 118.24 112.49 115.81 2501509
2023-12-11 115.00 117.33 113.96 117.23 1536858
2023-12-12 116.00 117.93 115.18 116.35 1016497
2023-12-13 115.86 117.69 114.44 116.52 912173
2023-12-14 117.00 117.52 112.25 113.82 1789998
2023-12-15 114.80 115.52 111.25 112.73 1892587
2023-12-18 111.66 114.74 111.30 114.01 948603
2023-12-19 114.66 115.00 112.17 113.05 749935
2023-12-20 111.67 113.14 109.48 110.17 1051236
2023-12-21 110.58 113.52 109.30 113.35 1403647
2023-12-22 114.00 115.32 111.32 112.85 974819
2023-12-26 113.00 114.67 112.23 114.58 1047822
2023-12-27 115.00 117.39 112.97 113.36 941945
2023-12-28 113.44 115.14 112.65 113.97 789662
2023-12-29 113.10 113.94 111.82 112.70 764909
2024-01-02 111.83 111.83 106.04 106.54 1678640
2024-01-03 104.61 106.60 102.81 105.65 1161029
2024-01-04 104.45 105.55 102.93 103.34 866151
2024-01-05 103.40 105.21 103.15 104.10 822878
2024-01-08 105.11 109.05 104.37 108.69 1186616
2024-01-09 108.06 109.80 107.76 108.61 679715
2024-01-10 109.07 109.07 106.33 108.04 861160
2024-01-11 109.78 114.53 108.90 112.29 2105441
2024-01-12 109.41 114.07 109.31 111.94 1016497
2024-01-16 111.70 116.85 110.61 116.58 2241842
2024-01-17 115.66 116.61 111.39 116.16 2252894
2024-01-18 118.00 120.91 115.30 118.25 2670047
2024-01-19 118.90 121.63 118.06 120.33 2314910
2024-01-22 122.74 124.75 120.75 123.22 1892747
2024-01-23 122.99 123.32 120.51 122.23 1213300
2024-01-24 123.25 125.83 118.88 119.42 1277199
2024-01-25 119.99 120.69 117.04 118.12 1368256
2024-01-26 117.64 119.17 115.76 117.64 1149450
2024-01-29 118.30 123.20 118.00 123.18 960455
2024-01-30 122.69 123.00 119.90 121.55 881982
2024-01-31 120.03 120.82 116.81 117.06 944791
2024-02-01 117.00 119.27 116.36 118.66 1008745
2024-02-02 120.52 125.23 120.25 124.60 1789385
2024-02-05 124.13 126.97 120.31 122.26 860920
2024-02-06 123.46 123.98 119.11 122.23 774624
2024-02-07 123.27 126.54 122.24 125.50 914732
2024-02-08 125.39 128.48 124.29 126.54 1102733
2024-02-09 129.00 131.71 128.00 130.39 1147231
2024-02-12 129.75 130.00 126.42 127.68 1245840
2024-02-13 121.05 125.87 117.00 122.55 1715469
2024-02-14 124.55 126.81 120.71 126.60 1534955
2024-02-15 132.85 133.59 130.00 132.52 1362254
2024-02-16 131.92 133.19 129.01 130.27 828330
2024-02-20 129.48 130.69 123.54 125.38 1402794
2024-02-21 121.55 122.67 117.60 121.28 1175769
2024-02-22 126.82 127.97 124.34 127.56 1084285
2024-02-23 128.92 131.48 127.73 129.62 1032733
2024-02-26 130.81 132.90 128.22 130.70 1061462
2024-02-27 132.05 133.25 130.46 131.21 1118517
2024-02-28 129.96 131.98 128.75 129.71 948996
2024-02-29 129.00 136.06 129.00 133.81 3402188
2024-03-01 115.96 119.97 112.40 117.01 6716557
2024-03-04 116.69 117.90 107.63 108.40 3118763
2024-03-05 106.84 109.39 105.27 108.40 2217649
2024-03-06 110.25 111.38 107.24 108.35 1612704
2024-03-07 108.84 108.92 104.11 106.80 2728667
2024-03-08 107.31 109.72 105.06 105.73 1104267
2024-03-11 105.10 105.25 101.77 103.86 1819434
2024-03-12 104.42 107.18 103.50 105.91 1157685
2024-03-13 105.26 107.14 104.93 106.23 947862
2024-03-14 104.49 105.99 102.82 103.06 867145
2024-03-15 103.06 103.08 100.28 101.08 1589124
2024-03-18 100.00 102.90 99.09 101.60 1397709
2024-03-19 100.37 101.97 99.03 101.84 1645137
2024-03-20 102.79 103.72 100.67 103.48 1308540
2024-03-21 104.28 105.24 100.18 100.93 1643971
2024-03-22 101.10 102.81 99.97 102.38 944244
2024-03-25 100.98 102.25 100.66 101.05 849473
2024-03-26 102.00 102.04 100.39 100.45 608650
2024-03-27 98.90 100.82 97.90 100.13 1486793
2024-03-28 99.99 102.41 99.61 100.24 1183786
2024-04-01 100.09 101.61 99.80 100.56 994323
2024-04-02 98.10 98.48 96.01 97.98 886202
2024-04-03 97.46 98.32 96.57 97.61 1063552
2024-04-04 99.16 100.36 97.45 97.63 860088
2024-04-05 97.77 98.72 96.80 97.44 1007202
2024-04-08 97.92 98.58 96.58 98.31 586411
2024-04-09 98.63 99.13 97.43 98.71 979345
2024-04-10 97.00 98.61 96.40 98.23 492525
2024-04-11 98.96 99.87 98.29 99.85 919349
2024-04-12 99.41 100.57 97.02 97.24 1293298
2024-04-15 96.66 97.19 94.79 94.85 1253433
2024-04-16 94.80 95.73 94.14 95.18 1195660
2024-04-17 95.67 95.84 94.25 94.61 839806
2024-04-18 95.00 96.00 93.33 95.31 666736
2024-04-19 94.97 97.90 94.92 96.19 1566720
2024-04-22 97.01 98.43 94.61 98.36 1135677
2024-04-23 98.29 103.23 98.29 102.54 1894758
2024-04-24 103.74 104.97 102.34 103.71 1581008
2024-04-25 101.79 104.83 100.72 104.79 944973
2024-04-26 105.00 108.72 105.00 107.43 1066990
2024-04-29 108.35 108.41 103.62 103.92 1182633
2024-04-30 103.25 104.89 102.20 102.22 1167248
2024-05-01 103.25 108.07 102.64 105.75 1114049
2024-05-02 107.11 107.68 103.90 106.10 1156056
2024-05-03 107.69 107.94 105.51 105.66 690290
2024-05-06 105.91 107.88 105.82 107.29 682338
2024-05-07 105.46 107.58 103.43 106.95 1069464
2024-05-08 105.72 106.37 105.00 105.65 574083
2024-05-09 105.99 106.57 104.93 104.99 572340
2024-05-10 105.80 106.60 104.65 106.05 708570
2024-05-13 106.65 107.63 105.60 107.40 580710
2024-05-14 107.12 110.00 107.06 109.31 1178998
2024-05-15 110.25 111.65 108.06 111.23 727633
2024-05-16 111.12 111.58 108.18 108.21 997861
2024-05-17 108.25 110.18 107.62 110.08 1084137
2024-05-20 110.00 111.24 108.52 110.66 740181
2024-05-21 110.25 111.22 108.49 109.40 602795
2024-05-22 110.85 111.62 107.63 107.86 734471
2024-05-23 109.59 109.59 105.80 106.05 1272227
2024-05-24 106.04 106.04 103.59 104.95 863712
2024-05-28 104.52 104.52 99.51 100.13 1652307
2024-05-29 98.88 102.53 98.62 102.30 1462670
2024-05-30 100.00 100.01 92.96 93.18 3261806
2024-05-31 107.00 107.00 100.51 104.05 4330884
2024-06-03 103.97 105.22 98.78 102.79 2330362
2024-06-04 104.29 104.66 99.83 102.97 2269499
2024-06-05 104.00 107.77 103.44 107.21 1488537
2024-06-06 107.48 113.73 107.48 113.11 2486619
2024-06-07 113.00 113.07 110.05 111.95 960321
2024-06-10 111.26 113.07 108.60 112.77 1315860
2024-06-11 112.65 112.65 110.09 111.57 1428936
2024-06-12 113.69 116.88 112.23 114.64 1500783
2024-06-13 116.49 116.49 112.36 112.53 1130643
2024-06-14 112.17 115.00 112.06 114.18 860656
2024-06-17 113.91 114.50 110.62 112.34 573302
2024-06-18 111.60 111.65 109.84 109.97 892646
2024-06-20 109.93 111.12 107.06 108.99 901436
2024-06-21 108.45 108.89 106.75 108.84 1655073
2024-06-24 107.98 110.64 106.96 108.98 1286987
2024-06-25 108.86 109.73 107.10 108.95 886522
2024-06-26 108.97 111.39 108.43 110.04 860703
2024-06-27 109.54 115.95 109.48 114.76 1115617
2024-06-28 114.94 116.02 113.55 113.91 1338158
2024-07-01 114.30 115.57 112.34 115.48 1377250
2024-07-02 115.66 116.44 113.51 114.67 1246765
2024-07-03 114.45 116.08 114.45 115.88 428902
2024-07-05 115.78 117.24 114.39 114.87 918071
2024-07-08 116.83 118.00 113.94 115.72 1080988
2024-07-09 115.22 115.97 111.79 112.38 1099913
2024-07-10 113.04 116.13 111.40 115.35 1361862
2024-07-11 116.32 120.79 115.61 120.61 1911124
2024-07-12 120.75 123.58 120.16 122.27 1325496
2024-07-15 123.50 123.96 118.05 118.42 1100404
2024-07-16 119.49 121.05 118.25 118.38 974354
2024-07-17 116.55 117.70 114.60 115.53 794850
2024-07-18 115.55 116.74 110.67 111.28 909007
2024-07-19 111.08 113.14 110.61 111.84 546344
2024-07-22 112.30 114.20 111.54 113.37 872217
2024-07-23 113.79 118.05 113.44 117.39 1312466
2024-07-24 116.16 116.48 110.22 110.42 705730
2024-07-25 111.58 114.95 108.56 113.63 1155256
2024-07-26 115.11 115.62 112.52 112.67 571471
2024-07-29 113.48 114.57 112.24 112.31 583510
2024-07-30 112.61 114.24 104.86 106.52 2269112
2024-07-31 108.44 111.06 106.24 109.67 1133485
2024-08-01 108.61 110.67 106.32 107.18 987684
2024-08-02 103.00 103.00 98.51 102.12 1053908
2024-08-05 96.89 101.30 96.56 100.00 1257207
2024-08-06 101.89 103.39 100.60 101.53 670339
2024-08-07 103.94 108.08 100.99 101.11 717792
2024-08-08 103.18 105.23 100.37 104.93 659784
2024-08-09 105.03 105.44 103.22 104.96 556562
2024-08-12 105.54 105.85 102.43 102.77 939690
2024-08-13 103.31 107.79 102.75 107.16 684217
2024-08-14 107.31 108.11 103.49 105.57 899217
2024-08-15 107.01 110.44 106.51 108.79 791652
2024-08-16 108.38 109.64 107.48 108.81 478397
2024-08-19 109.19 111.15 108.05 110.94 960319
2024-08-20 111.14 111.52 109.42 110.39 564987
2024-08-21 110.61 110.83 107.80 110.08 636933
2024-08-22 107.90 109.37 105.42 105.57 665311
2024-08-23 106.52 106.87 104.05 105.66 1131038
2024-08-26 108.50 110.49 106.97 107.47 674088
2024-08-27 106.52 107.43 105.04 105.54 709714
2024-08-28 105.39 105.39 102.35 102.98 883608
2024-08-29 106.94 107.66 102.76 103.64 2494483
2024-08-30 79.22 80.77 73.68 76.19 11701703
2024-09-03 75.50 77.69 72.71 73.25 4029666
2024-09-04 74.00 75.90 72.56 73.34 2743916
2024-09-05 71.35 73.42 71.12 72.52 3003675
2024-09-06 72.79 72.80 70.09 70.14 2246938
2024-09-09 69.41 71.88 69.00 71.10 2624249
2024-09-10 70.52 73.02 70.52 72.09 1286649
2024-09-11 72.14 74.72 71.28 74.46 1446055
2024-09-12 74.46 75.16 73.47 73.82 1531845
2024-09-13 74.00 75.86 73.85 75.24 1207291
2024-09-16 75.18 76.80 74.15 75.80 920742
2024-09-17 76.42 77.57 75.08 75.16 928986
2024-09-18 75.24 76.56 74.48 74.92 733978
2024-09-19 77.25 78.49 76.13 76.30 945426
2024-09-20 76.19 76.89 75.45 76.39 1265353
2024-09-23 76.69 77.36 76.03 77.04 689215
2024-09-24 77.50 78.30 76.21 78.19 809905
2024-09-25 77.92 78.87 77.27 78.32 1057532
2024-09-26 79.31 79.37 77.27 77.54 936484
2024-09-27 79.00 79.00 76.81 77.35 703089
2024-09-30 77.00 77.49 75.82 76.76 991634
2024-10-01 77.02 77.02 74.16 75.01 1380552
2024-10-02 75.30 76.60 74.14 76.49 1609364
2024-10-03 75.82 76.27 74.85 76.20 912579
2024-10-04 78.07 79.44 77.11 79.01 932136
2024-10-07 80.00 80.00 77.07 77.14 968887
2024-10-08 77.33 77.85 76.29 76.51 871954
2024-10-09 77.25 80.07 76.95 79.87 1414010
2024-10-10 78.68 82.71 78.68 82.03 1037675
2024-10-11 81.48 84.03 81.20 83.00 1792337
2024-10-14 85.77 87.16 82.53 83.12 1469356
2024-10-15 83.34 83.74 82.12 82.18 859133
2024-10-16 82.21 83.09 80.93 81.97 766849
2024-10-17 82.26 83.37 82.05 82.31 1296936
2024-10-18 82.38 83.00 81.42 81.57 1189038
2024-10-21 81.47 82.15 80.25 80.45 909663
2024-10-22 80.41 80.55 79.34 79.42 903485
2024-10-23 79.38 79.42 77.28 77.61 901032
2024-10-24 78.25 78.91 77.97 78.40 906820
2024-10-25 78.75 80.24 78.51 79.35 608398
2024-10-28 80.00 80.59 79.24 79.52 734600
2024-10-29 80.01 81.49 79.58 80.98 402878
2024-10-30 81.06 83.03 80.97 80.98 691332
2024-10-31 80.65 81.44 79.46 80.23 596600
2024-11-01 80.82 81.43 80.00 80.84 635119
2024-11-04 80.25 80.71 79.30 79.63 795122
2024-11-05 80.00 82.75 79.80 82.40 612066
2024-11-06 83.60 86.67 83.50 85.35 1004630
2024-11-07 85.42 87.10 85.30 85.98 629675
2024-11-08 85.89 87.20 84.79 86.95 780467
2024-11-11 87.54 91.21 87.15 89.96 1300865
2024-11-12 89.78 91.38 89.36 89.80 877594
2024-11-13 90.23 92.60 90.06 90.12 1143486
2024-11-14 90.33 90.97 88.58 89.23 1441101
2024-11-15 88.34 88.78 85.50 86.32 1776617
2024-11-18 87.11 87.33 84.47 86.06 1235765
2024-11-19 85.52 88.48 85.49 88.27 1872423
2024-11-20 88.77 88.88 87.21 88.58 1254399
2024-11-21 92.30 94.68 91.47 94.13 5324914
2024-11-22 117.60 118.18 106.53 108.03 7738508
2024-11-25 114.00 116.23 110.35 111.48 3660627
2024-11-26 111.00 112.62 109.21 111.53 1846150
2024-11-27 111.05 112.55 108.20 110.13 1496826
2024-11-29 110.17 112.38 109.30 109.46 821642
2024-12-02 109.63 113.27 109.11 113.09 1729014
2024-12-03 111.15 114.96 111.00 112.94 1395550
2024-12-04 114.80 118.03 113.86 116.22 1758656
2024-12-05 113.44 113.50 110.51 111.53 2748768
2024-12-06 113.27 113.60 110.91 110.98 1585904
2024-12-09 110.00 111.00 107.50 107.86 2354836
2024-12-10 106.50 108.46 102.87 103.81 1608841
2024-12-11 106.00 107.52 104.81 107.04 1280043
2024-12-12 106.29 108.20 106.05 107.26 730702
2024-12-13 107.85 108.14 103.27 104.05 1486668
2024-12-16 103.69 105.98 103.24 104.61 957727
2024-12-17 106.66 107.46 105.02 107.25 1538701
2024-12-18 107.01 108.41 102.78 103.91 1941383
2024-12-19 105.67 106.88 103.37 103.71 1183451
2024-12-20 102.07 104.89 101.14 103.63 1858716
2024-12-23 104.08 104.17 102.10 102.67 1267809
2024-12-24 102.56 104.26 102.38 103.62 341110
2024-12-26 102.96 104.02 102.67 103.62 766183
2024-12-27 103.14 103.32 100.40 101.52 721514
2024-12-30 100.00 100.62 97.98 100.28 866342
2024-12-31 100.63 101.01 98.22 99.08 1028233
2025-01-02 101.79 101.79 98.76 99.10 1129947
2025-01-03 99.81 101.86 99.81 101.40 1224827
2025-01-06 102.51 103.06 100.68 101.67 1122531
2025-01-07 102.16 102.41 98.30 98.68 1084938
2025-01-08 98.31 99.00 96.53 98.04 1005594
2025-01-10 96.50 98.29 96.22 97.47 1260352
2025-01-13 96.28 96.96 95.11 96.02 979488
2025-01-14 97.21 99.34 97.21 97.99 947705
2025-01-15 100.46 101.76 98.60 99.18 1645800
2025-01-16 98.28 100.36 97.64 99.97 1546845
2025-01-17 100.98 101.59 100.00 100.39 1126624
2025-01-21 101.04 102.15 99.10 100.36 1031177
2025-01-22 101.05 101.95 100.47 101.18 882282
2025-01-23 100.82 105.37 100.82 104.09 1655093
2025-01-24 105.45 107.40 104.18 104.36 1132483
2025-01-27 101.69 107.96 100.57 104.92 1681315
2025-01-28 106.07 117.55 105.74 117.25 3378437
2025-01-29 116.24 117.00 110.65 113.29 1908859
2025-01-30 111.98 114.08 110.55 110.60 1155227
2025-01-31 112.29 114.41 111.51 112.58 1173435
2025-02-03 108.48 112.97 107.67 111.52 783814
2025-02-04 114.44 115.58 112.42 115.45 1240362
2025-02-05 113.89 115.06 112.92 114.73 756283
2025-02-06 115.01 116.24 113.84 114.30 1090612
2025-02-07 115.00 116.30 112.16 112.96 633139
2025-02-10 114.71 118.84 114.14 116.39 1821260
2025-02-11 115.50 117.93 114.21 115.18 1024432
2025-02-12 113.84 118.12 113.02 117.76 1013686
2025-02-13 116.68 117.92 112.00 117.59 1058045
2025-02-14 117.45 118.46 113.13 113.13 1226883
2025-02-18 113.14 115.10 111.50 114.91 1063913
2025-02-19 114.04 114.35 110.80 111.51 837955
2025-02-20 110.80 110.80 106.83 109.61 1041892
2025-02-21 111.20 111.20 105.81 106.38 912165
2025-02-24 107.14 107.29 100.64 104.91 1400551
2025-02-25 103.78 104.90 100.00 102.87 1304630
2025-02-26 104.10 105.62 103.00 103.52 1280987
2025-02-27 107.00 107.99 101.02 101.28 2535907
2025-02-28 113.00 117.49 111.13 116.36 4170857
2025-03-03 115.39 116.00 106.60 107.15 2221436
2025-03-04 106.64 109.70 103.80 107.95 1855157
2025-03-05 106.91 109.92 106.15 109.63 1196269
2025-03-06 105.99 106.57 99.24 99.35 1657021
2025-03-07 98.52 99.49 91.21 95.00 2405570
2025-03-10 92.21 92.72 89.15 91.18 3318479
2025-03-11 90.90 99.45 89.95 97.09 3963692
2025-03-12 100.25 101.31 96.54 98.56 1449309
2025-03-13 97.09 98.30 91.25 91.67 2209390
2025-03-14 92.94 95.49 92.60 95.10 1168128
2025-03-17 94.37 96.68 94.04 95.30 1148822
2025-03-18 94.56 94.95 91.52 93.79 870956
2025-03-19 94.21 96.48 93.15 95.32 812951
2025-03-20 94.60 95.83 93.79 94.81 697744
2025-03-21 93.68 97.24 91.95 97.21 1137862
2025-03-24 98.51 101.98 97.97 101.61 1178482
2025-03-25 102.17 103.79 101.43 102.42 812366
2025-03-26 102.00 102.20 98.17 99.36 696481
2025-03-27 98.25 98.25 94.62 95.06 873855
2025-03-28 93.81 94.32 89.76 91.68 1068915
2025-03-31 89.67 90.28 86.08 89.10 1210125
2025-04-01 89.57 92.22 88.74 91.34 1379443
2025-04-02 89.42 93.04 89.37 91.39 1562528
2025-04-03 86.81 87.36 80.28 82.21 2741730
2025-04-04 79.05 79.23 73.72 76.14 2611156
2025-04-07 71.43 79.59 70.15 74.64 3303757
2025-04-08 77.62 78.75 72.26 73.36 1627772
2025-04-09 73.02 84.85 71.56 83.35 1829295
2025-04-10 80.53 81.31 76.77 78.78 1319755
2025-04-11 79.05 80.04 76.50 79.83 1261826
2025-04-14 82.46 82.76 79.14 79.42 1140041
2025-04-15 79.00 80.82 78.63 79.95 1830968
2025-04-16 78.63 79.94 76.59 78.79 1717228
2025-04-17 78.71 79.39 76.64 77.87 885490
2025-04-21 76.84 77.28 74.17 75.67 2038364
2025-04-22 76.70 77.35 75.42 76.39 2094083
2025-04-23 80.21 82.38 77.08 77.54 2693162
2025-04-24 78.25 82.53 78.00 82.12 2726056
2025-04-25 81.80 84.63 81.39 84.22 1813098
2025-04-28 84.30 85.36 83.36 84.80 1856998
2025-04-29 85.86 86.66 84.67 85.97 1143047
2025-04-30 83.65 86.20 82.61 86.20 2028157
2025-05-01 88.20 88.50 86.03 86.30 1717102
2025-05-02 87.56 87.56 82.57 82.92 2753703
2025-05-05 82.45 84.18 82.11 83.26 2131663
2025-05-06 81.97 83.71 81.03 82.85 1734503
2025-05-07 83.05 84.89 82.77 84.52 1418151
2025-05-08 85.20 86.51 84.36 86.27 1415228
2025-05-09 86.83 87.12 84.71 85.56 1000688
2025-05-12 89.64 92.92 88.61 92.76 2246032
2025-05-13 92.58 94.85 92.06 93.50 1345989
2025-05-14 93.71 94.86 92.83 93.07 1720171
2025-05-15 92.11 93.45 91.25 92.19 2920037
2025-05-16 92.14 93.14 91.53 92.32 1565500
2025-05-19 90.50 92.31 89.77 92.29 2191529
2025-05-20 91.48 95.15 91.25 94.17 2327964
2025-05-21 92.83 93.53 90.12 90.65 2052323
2025-05-22 91.20 93.57 90.71 93.00 2116500
2025-05-23 90.75 92.89 90.00 92.25 1141754
2025-05-27 93.79 94.29 92.37 92.85 2611351
2025-05-28 92.83 93.88 91.98 92.37 1524509
2025-05-29 92.84 93.57 90.42 92.03 3330373
2025-05-30 77.83 83.25 77.00 80.87 8818538
2025-06-02 80.87 82.95 78.69 81.70 3149875
2025-06-03 81.60 84.02 80.45 83.71 3187586
2025-06-04 83.46 86.17 83.46 83.83 1897848
2025-06-05 84.55 87.84 84.50 86.29 2431827
2025-06-06 87.14 87.50 85.79 86.39 1846138
2025-06-09 86.92 87.62 85.63 85.71 1982178
2025-06-10 85.54 86.74 84.50 84.72 1987854
2025-06-11 84.56 85.44 82.88 83.17 1856115
2025-06-12 82.77 85.22 82.77 83.25 1145094
2025-06-13 81.79 82.47 79.12 79.39 2595295
2025-06-16 80.12 81.54 79.53 81.18 2826927
2025-06-17 80.91 84.25 80.40 84.06 1949827
2025-06-18 84.35 84.51 82.51 83.43 1096257
2025-06-20 83.75 84.55 81.53 82.00 2269938
2025-06-23 81.53 83.44 79.98 82.12 1387990
2025-06-24 83.27 84.36 82.50 83.91 1507661
2025-06-25 84.56 84.66 80.77 80.98 1827973
2025-06-26 81.60 82.95 80.50 82.61 1156431
2025-06-27 83.72 84.26 82.03 82.69 1641882
2025-06-30 83.50 84.47 82.81 84.07 897055

Explore More About ESTC

Coins representing dividend payouts and trends

ESTC Dividend History

Discover Elastic NV'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

ESTC Stock Split History

Discover Elastic NV'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

ESTC Historical Prices

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