GFL Historical Prices

Summary

Key Stock Metrics

30.57

(May 29, 2024)

52-Week Low

48.87

(December 6, 2024)

52-Week High

48.87

(December 6, 2024)

All-Time High

46.05

(March 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-03-03 17.50 17.95 16.75 16.80 14423162
2020-03-04 17.34 17.75 17.10 17.75 8290050
2020-03-05 17.70 17.72 17.15 17.45 7298740
2020-03-06 17.14 17.28 16.23 17.01 5631344
2020-03-09 15.87 16.32 15.86 16.20 2120313
2020-03-10 16.65 16.99 16.20 16.65 3672915
2020-03-11 16.45 16.63 16.25 16.52 1879784
2020-03-12 15.65 16.42 15.47 16.20 1515684
2020-03-13 16.65 17.25 16.12 16.70 2599655
2020-03-16 16.40 16.40 14.65 14.65 2199826
2020-03-17 14.70 15.51 14.65 15.46 1406796
2020-03-18 15.10 15.33 14.14 14.50 2868487
2020-03-19 14.42 15.55 14.42 15.32 847916
2020-03-20 15.40 15.96 15.40 15.69 815543
2020-03-23 15.56 15.93 14.23 14.67 828744
2020-03-24 14.71 15.23 14.16 14.71 1842689
2020-03-25 14.75 15.21 13.90 14.09 920614
2020-03-26 14.11 15.23 13.80 15.16 1189771
2020-03-27 15.00 15.14 14.40 14.96 552593
2020-03-30 14.96 15.10 14.50 14.87 829340
2020-03-31 14.71 15.25 13.94 15.05 1328555
2020-04-01 14.69 15.11 13.74 13.74 1079444
2020-04-02 13.75 14.50 13.00 13.14 1366410
2020-04-03 13.23 13.39 11.92 12.65 1419176
2020-04-06 12.77 12.94 11.94 12.53 1196950
2020-04-07 12.85 13.34 12.27 13.26 377702
2020-04-08 13.32 13.97 13.14 13.72 595695
2020-04-09 13.74 15.71 13.61 15.37 1720321
2020-04-13 15.19 15.31 14.50 15.13 182911
2020-04-14 15.41 15.99 15.04 15.40 779324
2020-04-15 15.34 15.34 14.31 14.86 678890
2020-04-16 14.76 15.25 14.76 15.01 221271
2020-04-17 15.38 15.39 14.98 15.08 1042046
2020-04-20 15.03 15.74 14.86 15.39 550617
2020-04-21 15.14 15.35 14.78 15.21 642238
2020-04-22 15.36 15.66 14.99 15.37 590463
2020-04-23 15.35 15.87 15.28 15.46 430629
2020-04-24 15.52 15.72 15.04 15.18 834325
2020-04-27 15.40 15.54 14.95 15.27 571790
2020-04-28 15.50 15.50 15.24 15.39 548011
2020-04-29 15.48 16.97 15.48 16.69 367476
2020-04-30 17.00 17.71 16.63 17.30 1681657
2020-05-01 17.14 18.22 16.74 17.54 1388954
2020-05-04 17.38 17.75 17.18 17.25 760062
2020-05-05 17.29 17.66 16.88 17.05 332994
2020-05-06 17.17 17.34 16.91 17.19 625423
2020-05-07 17.41 17.67 16.96 17.09 495387
2020-05-08 17.39 17.50 17.10 17.21 156578
2020-05-11 17.24 17.64 17.18 17.55 883837
2020-05-12 18.00 19.00 17.51 17.58 950705
2020-05-13 17.88 17.96 17.54 17.84 291033
2020-05-14 17.81 17.81 17.02 17.63 706493
2020-05-15 17.57 17.85 17.43 17.65 80151
2020-05-18 17.96 18.28 17.78 17.78 100967
2020-05-19 17.96 17.99 17.61 17.78 577038
2020-05-20 17.62 18.06 17.38 17.40 165236
2020-05-21 17.45 17.73 17.03 17.25 178496
2020-05-22 17.31 17.71 17.09 17.69 90760
2020-05-26 17.99 18.54 17.62 18.08 524705
2020-05-27 18.44 18.45 17.82 18.26 1143832
2020-05-28 18.35 19.08 18.06 19.08 956654
2020-05-29 19.10 19.35 18.56 19.17 274053
2020-06-01 19.00 20.97 19.00 20.23 845939
2020-06-02 20.54 20.82 19.36 19.40 832698
2020-06-03 19.41 19.79 19.08 19.13 409491
2020-06-04 19.10 19.23 18.67 18.80 261596
2020-06-05 19.00 19.57 18.93 19.25 382192
2020-06-08 19.95 20.49 19.38 20.13 503734
2020-06-09 19.87 20.02 19.31 19.43 499724
2020-06-10 19.19 19.34 18.95 19.15 324042
2020-06-11 18.60 18.71 17.85 17.85 525737
2020-06-12 18.40 18.75 17.80 18.10 708983
2020-06-15 17.94 18.45 17.43 18.39 1439220
2020-06-16 18.88 19.03 18.50 18.52 474379
2020-06-17 18.55 18.70 18.29 18.46 540360
2020-06-18 18.38 18.75 18.16 18.43 486493
2020-06-19 18.66 18.72 18.15 18.38 884125
2020-06-22 18.17 18.56 17.78 17.89 310955
2020-06-23 17.92 18.18 17.78 18.00 326049
2020-06-24 19.18 19.64 17.97 18.37 1589717
2020-06-25 18.46 18.96 18.34 18.72 1937902
2020-06-26 18.89 18.89 18.30 18.53 1010461
2020-06-29 18.17 18.75 18.17 18.75 681458
2020-06-30 18.67 18.89 18.42 18.77 483383
2020-07-01 18.87 19.11 18.49 18.95 1434163
2020-07-02 19.01 19.14 18.55 18.85 435751
2020-07-06 19.17 19.45 18.68 18.96 586353
2020-07-07 18.85 19.25 18.85 19.15 830412
2020-07-08 19.20 19.28 18.67 18.80 393875
2020-07-09 18.85 19.00 18.57 18.67 434817
2020-07-10 18.78 18.86 18.57 18.80 763860
2020-07-13 18.91 19.15 18.76 18.82 322542
2020-07-14 18.71 18.93 18.69 18.93 276839
2020-07-15 19.11 19.40 18.97 19.25 805383
2020-07-16 19.12 19.81 19.05 19.57 1024498
2020-07-17 19.60 20.45 19.51 20.02 1012931
2020-07-20 19.99 20.18 19.67 19.79 805299
2020-07-21 19.97 20.00 19.45 19.65 597319
2020-07-22 19.56 20.08 19.54 19.98 509341
2020-07-23 19.98 20.50 19.85 20.25 403462
2020-07-24 20.26 20.86 20.25 20.54 780384
2020-07-27 21.07 21.20 20.55 21.10 1443687
2020-07-28 21.21 21.45 20.68 21.33 1058042
2020-07-29 21.34 21.56 21.13 21.44 409791
2020-07-30 21.36 21.73 21.19 21.62 429799
2020-07-31 21.78 21.89 21.39 21.60 1072226
2020-08-03 21.58 22.12 21.28 21.78 582855
2020-08-04 21.74 22.42 21.61 22.40 652359
2020-08-05 22.43 22.59 22.21 22.56 666299
2020-08-06 22.65 23.27 20.27 22.11 1846647
2020-08-07 22.17 22.29 21.45 21.56 606265
2020-08-10 21.58 21.63 19.94 20.49 1461305
2020-08-11 20.65 20.91 20.17 20.78 1091134
2020-08-12 20.90 21.22 20.31 20.32 1251827
2020-08-13 21.40 22.12 21.02 21.58 3381217
2020-08-14 21.50 21.62 21.12 21.38 1045384
2020-08-17 21.17 21.65 20.99 21.23 1570405
2020-08-18 19.90 20.30 18.75 19.48 12927445
2020-08-19 19.93 20.47 17.57 18.41 8734873
2020-08-20 18.25 19.46 17.89 19.36 2826665
2020-08-21 19.26 19.45 18.95 19.32 970772
2020-08-24 19.30 19.43 18.32 19.00 1684262
2020-08-25 18.91 19.08 18.48 18.70 1491770
2020-08-26 18.58 19.10 18.46 18.57 1779388
2020-08-27 18.71 18.85 18.34 18.46 1024334
2020-08-28 18.22 18.80 17.19 18.67 2312412
2020-08-31 18.81 18.81 18.20 18.25 1293792
2020-09-01 18.00 18.34 17.47 17.63 3170742
2020-09-02 17.76 18.39 17.65 18.39 984215
2020-09-03 18.40 18.95 18.32 18.79 2630318
2020-09-04 18.71 19.53 18.71 19.10 1666590
2020-09-08 19.00 19.45 18.67 19.31 928981
2020-09-09 19.41 19.80 19.40 19.74 678792
2020-09-10 19.75 22.17 19.64 20.30 2946721
2020-09-11 20.30 20.54 20.02 20.53 970544
2020-09-14 20.66 21.18 20.55 20.60 1509913
2020-09-15 20.69 21.00 20.42 20.96 1379215
2020-09-16 21.18 21.41 20.83 20.90 2210739
2020-09-17 20.77 21.87 20.52 21.86 1307721
2020-09-18 21.83 22.61 21.83 22.43 2161887
2020-09-21 22.21 22.24 20.81 21.18 1404437
2020-09-22 21.27 21.46 20.41 21.26 897011
2020-09-23 21.12 21.28 20.09 20.30 1458059
2020-09-24 20.32 20.44 19.61 20.28 1084998
2020-09-25 20.30 20.60 20.14 20.51 519854
2020-09-28 20.79 21.65 20.63 20.63 1138420
2020-09-29 20.89 21.29 20.72 21.04 1179145
2020-09-30 21.07 21.39 20.95 21.26 1158493
2020-10-01 21.27 21.94 21.24 21.90 1195061
2020-10-02 21.69 22.49 21.57 22.46 925161
2020-10-05 22.46 23.09 22.30 22.35 1430175
2020-10-06 22.81 22.86 21.87 22.18 1666756
2020-10-07 22.20 22.68 22.12 22.54 804283
2020-10-08 22.72 23.00 22.33 22.33 695830
2020-10-09 22.52 22.52 22.07 22.20 1152493
2020-10-12 22.35 22.67 22.10 22.38 567432
2020-10-13 22.52 22.94 22.21 22.67 762079
2020-10-14 22.61 22.65 22.30 22.42 412040
2020-10-15 22.25 22.50 21.90 22.35 584083
2020-10-16 22.30 22.61 22.19 22.22 287128
2020-10-19 22.29 22.75 21.78 21.85 407837
2020-10-20 21.93 22.24 21.39 21.97 808349
2020-10-21 21.85 22.74 21.83 22.53 1091847
2020-10-22 22.47 22.50 22.10 22.37 333164
2020-10-23 22.42 22.56 22.19 22.40 251391
2020-10-26 22.26 22.49 21.06 21.24 677250
2020-10-27 21.24 21.33 20.27 20.33 531310
2020-10-28 20.00 20.25 19.61 19.76 529956
2020-10-29 19.93 19.93 19.28 19.67 943712
2020-10-30 19.76 19.93 19.04 19.14 552278
2020-11-02 19.21 19.93 19.21 19.75 824687
2020-11-03 19.86 20.59 19.81 20.50 461370
2020-11-04 20.64 21.04 20.22 20.48 1099373
2020-11-05 21.69 22.11 20.90 21.48 2091089
2020-11-06 21.74 22.16 21.36 21.75 1714025
2020-11-09 22.20 22.48 21.52 21.66 1044378
2020-11-10 21.67 21.98 21.40 21.80 1164469
2020-11-11 22.67 23.45 22.58 22.98 2350260
2020-11-12 22.81 23.23 22.21 22.61 1038776
2020-11-13 22.51 23.01 22.46 22.85 966229
2020-11-16 22.84 24.39 22.84 23.99 2026431
2020-11-17 23.90 24.18 23.51 24.13 759024
2020-11-18 24.23 24.89 24.11 24.72 1127898
2020-11-19 24.64 25.51 24.64 25.43 2198262
2020-11-20 25.59 26.00 25.31 26.00 1000879
2020-11-23 26.39 26.39 25.84 26.21 1589236
2020-11-24 26.34 26.98 25.74 25.90 2187429
2020-11-25 25.86 26.84 25.65 26.44 1179800
2020-11-27 27.60 27.86 27.05 27.13 1215596
2020-11-30 28.31 28.60 26.34 27.13 4488048
2020-12-01 26.99 28.07 26.88 27.65 3391710
2020-12-02 27.65 27.88 26.94 27.73 1876924
2020-12-03 27.66 28.90 27.66 28.14 1130761
2020-12-04 28.19 28.69 27.86 28.35 1259373
2020-12-07 28.24 28.87 28.08 28.27 766087
2020-12-08 28.10 28.70 28.09 28.37 577727
2020-12-09 28.60 28.78 28.18 28.55 479500
2020-12-10 28.42 28.75 27.83 28.00 1102199
2020-12-11 27.86 28.54 27.60 27.86 1394005
2020-12-14 28.13 28.27 26.96 26.96 943779
2020-12-15 27.20 27.79 27.16 27.49 783575
2020-12-16 27.50 27.76 26.76 27.08 1677413
2020-12-17 27.22 27.97 27.04 27.86 1711363
2020-12-18 28.03 28.26 27.36 27.42 1510661
2020-12-21 27.00 27.24 26.50 26.80 829182
2020-12-22 26.66 27.46 26.66 27.42 294319
2020-12-23 27.71 28.52 27.64 28.03 650062
2020-12-24 28.20 28.32 27.98 28.20 128737
2020-12-28 28.21 28.51 28.10 28.31 153017
2020-12-29 28.38 28.66 28.16 28.23 266029
2020-12-30 28.39 28.91 28.39 28.78 510950
2020-12-31 28.79 29.24 28.48 29.18 478122
2021-01-04 29.13 29.33 27.80 27.80 922600
2021-01-05 27.77 28.67 27.77 28.27 695575
2021-01-06 28.36 29.25 28.34 28.83 578562
2021-01-07 28.85 29.83 28.83 29.47 786618
2021-01-08 29.50 30.00 29.11 29.89 374814
2021-01-11 29.84 29.94 28.93 29.31 1052702
2021-01-12 29.36 29.49 28.60 29.08 441306
2021-01-13 29.05 29.46 28.81 29.19 357046
2021-01-14 29.36 30.22 29.18 29.89 615308
2021-01-15 29.68 30.02 29.31 30.00 645602
2021-01-19 30.28 32.25 30.28 31.50 1862822
2021-01-20 31.50 31.93 31.21 31.30 383297
2021-01-21 31.29 31.55 30.43 30.48 532442
2021-01-22 30.33 31.31 30.00 31.22 226484
2021-01-25 31.72 32.10 30.32 30.57 858587
2021-01-26 30.77 30.88 29.46 29.46 872309
2021-01-27 29.24 29.38 28.51 28.70 1258548
2021-01-28 29.08 29.42 28.73 29.05 481220
2021-01-29 28.76 29.27 28.04 28.29 1134948
2021-02-01 28.27 28.65 26.79 28.38 1078291
2021-02-02 28.70 29.90 28.70 29.48 722112
2021-02-03 29.85 29.89 29.07 29.24 353992
2021-02-04 29.25 30.85 29.17 30.82 922151
2021-02-05 31.05 31.13 30.65 31.01 490233
2021-02-08 31.10 31.80 29.86 30.00 849868
2021-02-09 30.07 30.30 29.27 29.38 684465
2021-02-10 29.52 29.59 28.75 29.20 390438
2021-02-11 29.42 29.63 28.73 28.82 329596
2021-02-12 28.76 28.88 28.43 28.81 276960
2021-02-16 28.94 29.00 28.55 28.56 269720
2021-02-17 28.51 29.26 27.89 29.09 741248
2021-02-18 28.96 29.03 28.09 28.10 877445
2021-02-19 28.43 30.04 28.30 29.96 780570
2021-02-22 29.96 29.99 29.13 29.44 780491
2021-02-23 28.42 30.03 28.10 29.08 1449468
2021-02-24 29.42 31.88 29.14 31.03 1570988
2021-02-25 31.34 31.45 30.62 31.04 855539
2021-02-26 30.27 31.16 29.80 31.02 1168564
2021-03-01 31.37 32.33 31.17 31.64 1403509
2021-03-02 31.65 32.90 31.65 32.66 659471
2021-03-03 32.84 33.67 32.37 33.49 798508
2021-03-04 33.26 33.69 30.04 32.03 1294444
2021-03-05 32.21 32.63 30.92 31.56 773350
2021-03-08 31.61 32.47 31.45 31.84 424785
2021-03-09 32.43 33.94 32.19 33.45 643008
2021-03-10 33.71 34.47 33.46 33.72 496663
2021-03-11 33.99 33.99 33.09 33.15 2129889
2021-03-12 33.03 33.26 32.16 33.22 589738
2021-03-15 33.33 33.33 32.54 32.61 339673
2021-03-16 33.52 34.19 31.52 32.29 1096505
2021-03-17 32.52 33.16 31.90 33.07 910628
2021-03-18 33.00 33.25 32.44 32.81 695422
2021-03-19 32.58 33.15 32.30 33.11 1559026
2021-03-22 33.35 33.66 32.72 33.46 624419
2021-03-23 33.39 33.67 32.81 33.05 984749
2021-03-24 33.08 33.85 32.89 33.23 845845
2021-03-25 33.21 33.95 32.56 33.22 726107
2021-03-26 33.44 34.73 33.14 34.70 1144954
2021-03-29 34.70 34.70 33.58 33.62 1006451
2021-03-30 33.49 34.31 33.13 34.20 711591
2021-03-31 34.38 35.43 34.03 34.95 772646
2021-04-01 34.93 35.53 34.88 35.42 486401
2021-04-05 35.70 35.89 35.35 35.70 467686
2021-04-06 35.70 35.79 35.18 35.26 524579
2021-04-07 35.02 35.35 34.52 34.63 375839
2021-04-08 35.20 35.78 34.86 35.51 409812
2021-04-09 35.57 36.70 35.17 36.35 765142
2021-04-12 36.41 36.41 35.07 35.10 609326
2021-04-13 33.11 33.87 32.59 33.69 1672428
2021-04-14 33.77 34.14 33.70 33.85 1096765
2021-04-15 34.10 34.67 34.00 34.54 2625162
2021-04-16 34.45 34.45 32.86 32.89 2740285
2021-04-19 32.64 32.89 31.96 32.17 1575907
2021-04-20 32.31 33.27 32.21 33.02 1043472
2021-04-21 32.82 33.77 32.82 33.60 1134087
2021-04-22 33.70 33.70 33.08 33.18 566842
2021-04-23 33.09 33.25 32.72 32.92 454313
2021-04-26 32.84 33.45 32.80 33.20 762761
2021-04-27 33.37 33.37 32.85 33.10 925836
2021-04-28 33.09 33.17 32.73 32.99 449490
2021-04-29 33.33 33.66 33.00 33.27 1398881
2021-04-30 33.00 33.44 32.77 32.93 915520
2021-05-03 33.00 33.26 32.70 32.86 885023
2021-05-04 32.62 32.72 31.95 32.34 1160251
2021-05-05 32.75 32.99 32.35 32.99 690092
2021-05-06 32.84 33.55 32.07 32.48 1716785
2021-05-07 32.77 32.97 32.59 32.69 1549080
2021-05-10 32.79 33.01 32.02 32.05 1184964
2021-05-11 31.50 31.67 30.94 31.12 849677
2021-05-12 30.87 31.06 29.94 30.70 1161582
2021-05-13 31.25 31.31 30.71 31.21 682889
2021-05-14 31.50 32.20 31.33 31.81 813081
2021-05-17 31.56 31.98 31.44 31.68 749427
2021-05-18 31.79 32.22 31.58 32.08 351645
2021-05-19 31.70 32.10 31.50 31.93 1024420
2021-05-20 31.85 32.43 31.76 32.21 945541
2021-05-21 32.21 32.64 32.18 32.44 873704
2021-05-24 32.76 32.94 32.48 32.55 350463
2021-05-25 32.58 32.88 32.37 32.55 900809
2021-05-26 32.71 32.79 32.16 32.28 517091
2021-05-27 32.40 32.82 31.95 32.79 1191605
2021-05-28 32.90 33.13 32.49 32.54 732067
2021-06-01 33.21 33.79 32.88 33.50 996408
2021-06-02 33.56 33.56 32.56 32.64 709575
2021-06-03 32.26 32.61 31.76 31.80 926147
2021-06-04 32.17 32.50 31.69 31.75 531210
2021-06-07 31.86 32.06 31.66 31.80 953037
2021-06-08 31.96 33.25 31.80 32.46 1463653
2021-06-09 32.68 32.69 31.90 32.19 501392
2021-06-10 32.24 33.21 32.10 33.21 566844
2021-06-11 33.33 33.33 32.89 33.01 369635
2021-06-14 33.05 33.48 32.90 33.09 401095
2021-06-15 32.95 33.04 32.15 32.25 892227
2021-06-16 32.24 32.43 31.66 32.02 800024
2021-06-17 31.78 31.89 30.86 31.16 1074407
2021-06-18 30.80 31.04 30.56 30.90 592007
2021-06-21 30.93 31.10 30.75 31.08 1492285
2021-06-22 31.00 31.54 30.76 31.40 1097540
2021-06-23 31.43 32.06 31.24 31.73 981811
2021-06-24 31.93 32.18 31.56 31.76 1128673
2021-06-25 31.94 32.01 31.34 32.00 2061271
2021-06-28 31.83 31.86 31.05 31.53 1064397
2021-06-29 31.59 32.18 31.55 31.98 561996
2021-06-30 31.81 32.14 31.77 31.92 984207
2021-07-01 32.12 32.30 31.83 32.19 331693
2021-07-02 32.33 32.41 31.82 32.27 541851
2021-07-06 32.30 32.36 31.58 32.02 532695
2021-07-07 32.03 33.01 32.02 32.92 699141
2021-07-08 32.18 32.68 31.75 31.75 1059736
2021-07-09 31.91 32.12 31.47 31.70 870984
2021-07-12 31.53 31.64 30.96 31.49 1673910
2021-07-13 31.47 31.73 31.03 31.21 453044
2021-07-14 31.56 32.65 31.44 32.45 2303422
2021-07-15 32.45 32.46 31.72 31.86 1125183
2021-07-16 31.85 31.93 31.50 31.72 1461901
2021-07-19 31.11 31.21 30.38 30.69 1070870
2021-07-20 30.78 31.49 30.75 31.33 808136
2021-07-21 31.61 32.00 31.52 31.80 471674
2021-07-22 31.66 32.26 31.66 31.94 1967539
2021-07-23 32.11 32.69 31.95 32.68 650106
2021-07-26 32.68 32.68 32.25 32.50 344051
2021-07-27 32.40 33.07 32.25 33.02 1390787
2021-07-28 33.13 33.92 32.87 33.60 1426820
2021-07-29 33.38 34.30 33.20 33.53 1579070
2021-07-30 33.80 34.94 33.80 34.87 1014736
2021-08-02 35.00 35.28 34.42 34.51 698642
2021-08-03 34.67 34.89 34.04 34.55 1197135
2021-08-04 34.50 35.36 34.39 35.23 1318042
2021-08-05 35.30 35.45 34.82 34.98 1126499
2021-08-06 34.97 35.46 34.60 35.02 692370
2021-08-09 35.02 35.02 34.58 34.88 344049
2021-08-10 34.94 35.33 34.73 35.15 618615
2021-08-11 35.20 35.48 34.83 35.19 771265
2021-08-12 35.44 35.81 35.07 35.79 995356
2021-08-13 35.73 36.00 35.56 35.59 445212
2021-08-16 35.30 35.49 35.01 35.33 399599
2021-08-17 35.23 35.23 34.28 34.39 1541223
2021-08-18 34.24 34.36 33.44 33.45 1986878
2021-08-19 33.02 33.30 32.58 33.19 1377086
2021-08-20 33.29 34.07 32.98 33.78 817125
2021-08-23 33.94 34.38 33.89 34.33 508073
2021-08-24 34.47 34.86 34.32 34.72 432978
2021-08-25 34.65 35.13 34.48 34.76 430152
2021-08-26 34.64 34.81 34.36 34.51 310509
2021-08-27 34.45 35.02 34.45 34.91 664876
2021-08-30 34.92 35.47 34.75 35.24 496294
2021-08-31 35.29 35.79 35.08 35.19 575839
2021-09-01 35.25 35.30 34.52 34.84 1274554
2021-09-02 34.96 35.67 34.75 35.47 679215
2021-09-03 35.38 36.25 35.32 36.17 684565
2021-09-07 36.20 36.47 35.43 35.43 1855553
2021-09-08 35.75 36.58 35.43 36.44 1108314
2021-09-09 36.59 37.07 36.37 36.80 717705
2021-09-10 37.07 37.47 36.81 37.13 529806
2021-09-13 37.35 37.93 37.03 37.17 803568
2021-09-14 37.38 37.57 36.04 36.26 1487290
2021-09-15 36.34 36.96 35.48 35.64 1368641
2021-09-16 35.50 36.03 35.19 36.00 1552089
2021-09-17 35.81 36.71 35.45 36.48 1713441
2021-09-20 35.76 36.22 35.19 35.71 1329904
2021-09-21 35.94 36.95 35.85 36.74 1589059
2021-09-22 36.93 37.82 36.85 37.18 3568641
2021-09-23 37.59 37.80 37.21 37.38 564208
2021-09-24 37.18 38.16 37.11 37.81 832509
2021-09-27 37.85 38.06 37.12 37.37 508034
2021-09-28 37.19 37.73 36.72 37.21 1067775
2021-09-29 37.41 37.58 36.76 37.29 805618
2021-09-30 37.61 37.85 37.02 37.15 1008672
2021-10-01 37.45 37.60 36.57 37.43 839042
2021-10-04 37.56 38.04 36.42 36.92 864503
2021-10-05 37.14 37.85 36.60 37.75 1745271
2021-10-06 37.55 39.12 37.35 39.06 2183463
2021-10-07 39.25 39.95 39.19 39.53 1079073
2021-10-08 39.87 39.87 38.81 38.97 1017243
2021-10-11 38.93 39.57 38.82 39.44 594381
2021-10-12 39.89 39.99 39.12 39.55 967178
2021-10-13 39.91 40.02 38.79 39.40 1037251
2021-10-14 39.96 40.07 39.14 39.28 474008
2021-10-15 39.40 39.53 38.82 39.12 512344
2021-10-18 38.81 39.75 38.81 39.59 431866
2021-10-19 39.66 40.18 39.54 40.01 718236
2021-10-20 40.19 40.77 40.12 40.43 1724919
2021-10-21 40.33 41.32 40.33 40.54 941577
2021-10-22 40.83 41.87 40.40 41.31 753861
2021-10-25 41.49 41.65 41.01 41.31 383921
2021-10-26 41.28 41.68 40.96 41.48 902535
2021-10-27 41.26 41.48 39.79 39.82 1051741
2021-10-28 39.78 41.79 39.77 40.84 1508490
2021-10-29 40.75 41.59 40.32 41.15 721042
2021-11-01 41.34 41.85 41.21 41.59 947911
2021-11-02 41.51 41.74 41.11 41.72 546727
2021-11-03 41.79 42.25 41.09 41.63 623253
2021-11-04 43.15 43.71 40.45 41.18 2395925
2021-11-05 40.54 41.20 39.38 39.57 1446118
2021-11-08 39.98 40.55 38.82 39.14 2223178
2021-11-09 39.13 39.19 38.25 38.81 1922331
2021-11-10 38.72 39.98 38.72 39.34 1364258
2021-11-11 39.43 39.46 38.53 38.77 1332355
2021-11-12 38.82 39.92 38.64 39.75 804869
2021-11-15 39.84 40.21 38.99 39.12 1116213
2021-11-16 39.24 40.71 39.10 40.21 1076300
2021-11-17 40.23 41.28 40.03 41.16 1158581
2021-11-18 41.41 42.24 41.00 41.89 1278195
2021-11-19 38.01 40.52 37.63 40.28 4429060
2021-11-22 40.58 40.75 38.96 39.05 1615753
2021-11-23 39.00 40.20 38.75 40.00 2807094
2021-11-24 39.79 40.46 39.09 40.39 505302
2021-11-26 39.54 40.08 39.29 39.59 387552
2021-11-29 40.00 40.60 39.55 40.12 1736463
2021-11-30 40.00 40.12 38.49 38.60 1185695
2021-12-01 38.24 38.83 36.29 36.73 4376857
2021-12-02 37.06 38.53 37.00 37.99 1953549
2021-12-03 38.03 38.13 37.04 37.28 1646404
2021-12-06 37.39 38.02 37.18 37.64 1055358
2021-12-07 38.28 38.70 37.88 38.00 900574
2021-12-08 38.07 38.50 37.59 38.03 1274159
2021-12-09 37.93 38.08 37.20 37.37 1454315
2021-12-10 37.37 37.66 36.83 36.91 965745
2021-12-13 36.95 37.02 35.91 36.15 1294330
2021-12-14 35.91 36.94 35.77 36.09 1792292
2021-12-15 36.18 36.31 35.39 36.02 1395541
2021-12-16 36.24 36.63 35.43 35.61 1331756
2021-12-17 35.63 36.02 35.04 35.39 1204791
2021-12-20 35.77 35.77 34.50 35.23 2505450
2021-12-21 35.56 36.55 35.56 36.52 975961
2021-12-22 36.53 37.53 36.51 37.42 1005680
2021-12-23 37.50 38.30 37.43 37.97 537430
2021-12-27 38.24 38.68 38.03 38.60 355287
2021-12-28 38.29 38.56 37.69 37.76 631118
2021-12-29 37.68 38.11 37.42 37.60 611969
2021-12-30 37.64 38.14 37.43 37.52 967698
2021-12-31 37.34 38.01 37.33 37.85 570484
2022-01-03 37.98 38.05 36.79 37.76 714693
2022-01-04 37.89 38.01 36.79 37.08 1159794
2022-01-05 37.16 37.27 35.25 35.42 1626524
2022-01-06 35.27 36.49 35.00 35.56 2187809
2022-01-07 35.49 35.71 34.45 35.30 1072165
2022-01-10 35.00 35.09 33.96 34.55 1027832
2022-01-11 34.64 34.81 34.02 34.71 1255680
2022-01-12 34.99 35.33 34.58 34.84 1459751
2022-01-13 34.93 35.94 34.70 35.42 1787335
2022-01-14 35.05 35.23 33.69 34.13 1120604
2022-01-18 33.98 34.41 33.44 33.56 1578822
2022-01-19 33.59 34.03 33.00 33.00 1327233
2022-01-20 33.30 33.72 32.30 32.38 983206
2022-01-21 32.08 32.45 31.45 31.56 1147980
2022-01-24 30.88 32.52 30.59 32.50 1737050
2022-01-25 32.08 32.50 31.50 32.11 1343548
2022-01-26 32.62 33.09 31.83 32.01 1187009
2022-01-27 32.26 32.28 31.17 31.24 1210612
2022-01-28 31.13 31.80 30.68 31.72 1389183
2022-01-31 31.78 32.89 31.47 32.87 1012249
2022-02-01 33.13 33.54 32.64 33.49 901133
2022-02-02 33.49 33.54 32.62 32.72 807260
2022-02-03 32.22 32.39 31.30 31.49 1053383
2022-02-04 31.31 31.85 31.29 31.60 1021876
2022-02-07 31.55 32.09 31.42 31.78 881099
2022-02-08 31.65 32.13 31.40 31.91 787914
2022-02-09 32.45 33.06 32.32 32.91 1630237
2022-02-10 32.10 33.76 31.87 32.40 2689466
2022-02-11 32.43 32.50 30.30 30.99 3705276
2022-02-14 30.73 31.01 29.97 30.07 2476864
2022-02-15 30.52 30.75 29.72 29.87 1644584
2022-02-16 29.90 29.94 28.87 29.46 2576426
2022-02-17 29.19 29.95 28.83 28.87 2230201
2022-02-18 28.89 29.06 27.98 28.42 1788901
2022-02-22 28.20 28.67 27.92 28.24 1091206
2022-02-23 28.48 28.62 27.56 27.62 873461
2022-02-24 26.83 28.55 26.76 28.43 1365215
2022-02-25 28.50 29.27 28.14 29.23 1302626
2022-02-28 28.80 29.51 28.73 29.25 855255
2022-03-01 29.56 29.57 29.02 29.21 1152935
2022-03-02 29.38 30.01 29.36 29.43 1424862
2022-03-03 29.55 29.55 28.66 28.81 1263758
2022-03-04 28.53 29.03 28.08 28.12 1756400
2022-03-07 28.07 28.13 26.23 26.29 2168848
2022-03-08 26.29 27.78 25.91 27.50 2525995
2022-03-09 28.02 29.40 28.02 28.59 2869753
2022-03-10 28.04 28.85 27.86 28.74 1147563
2022-03-11 28.90 29.28 28.02 28.58 1916310
2022-03-14 28.68 29.19 27.63 28.14 1684211
2022-03-15 28.33 29.44 27.91 28.44 1554501
2022-03-16 28.77 30.34 28.72 29.66 1777457
2022-03-17 29.39 30.07 29.26 29.89 819710
2022-03-18 29.76 31.05 29.72 30.89 2084566
2022-03-21 30.81 31.20 30.54 30.92 1314767
2022-03-22 31.05 31.50 30.63 30.72 1432437
2022-03-23 30.54 31.57 30.41 31.10 1201125
2022-03-24 31.27 31.32 30.70 30.92 1153913
2022-03-25 30.90 31.08 30.60 30.98 733632
2022-03-28 30.82 32.22 30.82 32.20 1673360
2022-03-29 32.71 33.26 32.23 32.37 1432717
2022-03-30 32.25 32.43 31.68 31.84 885647
2022-03-31 31.92 32.83 31.78 32.54 1679755
2022-04-01 32.70 32.96 32.10 32.24 1058210
2022-04-04 32.34 32.58 31.50 31.57 586102
2022-04-05 31.70 31.93 30.85 31.06 1050020
2022-04-06 30.89 30.98 30.39 30.94 927765
2022-04-07 30.94 33.23 30.76 33.15 2709128
2022-04-08 32.93 32.94 32.25 32.57 1357266
2022-04-11 32.30 32.99 31.89 32.52 964236
2022-04-12 32.80 33.01 32.30 32.44 1020181
2022-04-13 32.42 33.51 32.42 33.08 1373566
2022-04-14 33.12 33.60 32.73 32.84 587082
2022-04-18 32.67 32.87 32.35 32.72 540296
2022-04-19 32.70 33.61 32.68 33.47 950935
2022-04-20 33.84 34.16 33.24 33.53 1035840
2022-04-21 33.89 34.01 33.02 33.21 1082257
2022-04-22 32.89 33.09 31.03 31.06 2560590
2022-04-25 30.89 31.35 30.32 30.93 1383829
2022-04-26 30.71 31.71 30.66 31.08 2022157
2022-04-27 31.20 31.90 31.12 31.80 1294852
2022-04-28 32.02 32.24 31.36 32.00 870163
2022-04-29 31.79 32.03 30.05 30.13 1501930
2022-05-02 29.99 30.49 29.50 30.06 1808506
2022-05-03 30.07 30.26 29.52 29.72 1278929
2022-05-04 29.68 29.74 28.42 29.49 2145066
2022-05-05 29.73 30.60 28.64 28.86 2085890
2022-05-06 28.70 29.69 28.09 29.59 1284154
2022-05-09 29.09 29.30 28.00 28.09 1861987
2022-05-10 28.93 29.05 27.67 28.30 1017673
2022-05-11 28.24 28.72 27.20 27.22 837979
2022-05-12 26.91 27.32 26.22 26.73 2167137
2022-05-13 27.06 28.38 26.96 28.00 1465055
2022-05-16 27.95 28.90 27.79 28.69 1035515
2022-05-17 28.98 29.26 28.38 28.86 597083
2022-05-18 28.37 28.83 27.64 27.78 1312244
2022-05-19 27.65 29.02 27.57 28.39 1235840
2022-05-20 28.79 29.35 28.39 29.26 1241163
2022-05-23 29.53 30.16 29.05 29.81 984826
2022-05-24 29.69 29.97 29.17 29.57 911257
2022-05-25 29.64 30.08 28.46 29.19 1881994
2022-05-26 29.35 30.16 29.28 29.74 2022136
2022-05-27 29.85 30.77 29.85 30.70 620549
2022-05-31 31.00 31.08 30.36 30.57 1569869
2022-06-01 30.63 31.01 30.21 30.83 1309052
2022-06-02 30.66 31.79 30.66 31.69 856117
2022-06-03 31.42 31.82 31.26 31.56 818693
2022-06-06 31.70 32.42 31.70 32.06 1395361
2022-06-07 31.84 32.01 31.43 31.89 375791
2022-06-08 31.69 31.69 30.32 30.53 1149936
2022-06-09 30.19 30.51 29.38 29.58 739727
2022-06-10 29.10 29.19 28.21 28.47 1394606
2022-06-13 27.59 28.00 27.05 27.23 1182641
2022-06-14 27.39 27.39 26.32 26.34 1208913
2022-06-15 26.55 27.06 26.00 26.68 932448
2022-06-16 26.26 26.56 24.53 24.75 1607805
2022-06-17 24.72 25.02 24.16 24.89 1082583
2022-06-21 25.51 26.21 25.13 25.63 1045685
2022-06-22 25.30 26.09 25.08 25.70 899082
2022-06-23 25.79 27.01 25.73 26.96 1130874
2022-06-24 27.22 27.73 27.07 27.36 929043
2022-06-27 27.36 27.69 27.14 27.27 431962
2022-06-28 27.25 27.79 26.34 26.34 931330
2022-06-29 26.61 26.61 25.81 26.26 999912
2022-06-30 25.79 25.93 25.33 25.80 2607845
2022-07-01 25.82 25.93 25.05 25.93 876865
2022-07-05 25.45 25.65 24.64 25.49 1524001
2022-07-06 25.44 26.00 25.39 25.70 1812689
2022-07-07 25.97 26.31 25.47 26.11 823574
2022-07-08 25.98 26.32 25.69 25.81 862060
2022-07-11 25.61 25.81 24.82 25.03 1155557
2022-07-12 24.88 25.15 24.53 24.99 1754533
2022-07-13 24.53 24.89 24.43 24.70 1041552
2022-07-14 24.07 24.79 24.00 24.72 1271150
2022-07-15 25.12 25.20 24.85 25.07 572694
2022-07-18 25.28 25.92 25.06 25.17 772632
2022-07-19 25.59 26.03 25.17 25.94 1534083
2022-07-20 26.06 26.70 25.95 26.59 831576
2022-07-21 26.61 27.17 26.50 26.99 870798
2022-07-22 27.12 27.32 26.85 27.23 1037981
2022-07-25 27.36 27.36 26.83 27.34 751224
2022-07-26 27.07 27.15 26.47 26.56 1191598
2022-07-27 26.86 27.52 26.86 27.44 1784106
2022-07-28 27.67 28.02 26.64 27.94 2046270
2022-07-29 27.95 28.56 27.43 27.65 1768182
2022-08-01 27.42 28.00 27.25 27.56 1060985
2022-08-02 27.54 27.88 27.34 27.69 729407
2022-08-03 28.00 28.67 27.71 28.50 910543
2022-08-04 28.63 28.79 28.31 28.48 851419
2022-08-05 28.21 28.67 28.11 28.59 647102
2022-08-08 28.81 29.32 28.78 29.00 1122236
2022-08-09 28.94 29.02 28.11 28.21 707436
2022-08-10 28.77 28.94 28.44 28.76 788885
2022-08-11 28.99 29.49 28.76 28.86 1134045
2022-08-12 29.07 29.37 28.94 29.36 648585
2022-08-15 29.06 29.25 28.94 29.15 741497
2022-08-16 29.14 30.08 29.03 29.55 672308
2022-08-17 29.43 29.46 28.87 29.35 873119
2022-08-18 29.42 29.47 29.15 29.24 671845
2022-08-19 28.95 29.14 28.57 28.88 623168
2022-08-22 28.38 28.61 28.00 28.16 885050
2022-08-23 28.00 28.38 27.94 28.12 628223
2022-08-24 28.03 29.08 28.03 28.88 652437
2022-08-25 29.10 29.48 28.92 29.34 789795
2022-08-26 29.35 29.41 28.26 28.27 677419
2022-08-29 28.20 28.57 27.98 28.41 566891
2022-08-30 28.54 28.63 28.01 28.23 607556
2022-08-31 28.62 28.68 27.97 28.10 897681
2022-09-01 28.54 29.44 28.38 29.19 2494517
2022-09-02 29.44 29.50 28.42 28.70 1018567
2022-09-06 28.87 28.91 28.32 28.55 776619
2022-09-07 28.50 29.06 28.31 28.83 2195800
2022-09-08 28.79 28.95 28.51 28.81 666171
2022-09-09 29.28 30.48 29.02 30.40 1349190
2022-09-12 30.61 31.10 30.32 30.75 1465191
2022-09-13 30.23 30.55 29.99 30.01 1098085
2022-09-14 30.04 30.28 29.83 30.04 981926
2022-09-15 29.85 30.31 29.21 29.31 1428713
2022-09-16 28.85 28.85 27.74 28.02 2217273
2022-09-19 27.60 28.43 27.59 28.40 705940
2022-09-20 28.20 28.59 27.98 28.31 1184159
2022-09-21 28.30 28.75 27.93 27.94 474405
2022-09-22 27.81 27.86 26.50 26.75 1653106
2022-09-23 26.41 26.49 25.74 26.20 1236866
2022-09-26 26.04 26.44 25.58 25.75 1142793
2022-09-27 25.92 26.11 25.18 25.30 1086925
2022-09-28 25.25 26.38 25.09 26.23 1234303
2022-09-29 26.10 26.15 25.45 25.76 713559
2022-09-30 25.59 25.85 25.14 25.29 1102617
2022-10-03 25.74 26.22 25.22 25.84 1589863
2022-10-04 26.29 27.46 26.18 27.39 1599093
2022-10-05 26.86 27.46 26.76 27.28 850830
2022-10-06 27.21 27.45 26.01 26.60 1524760
2022-10-07 26.24 26.24 24.71 24.75 1716773
2022-10-10 24.71 25.01 24.37 24.73 1768885
2022-10-11 24.58 24.92 24.21 24.43 1432159
2022-10-12 24.25 24.61 24.13 24.23 1282442
2022-10-13 23.54 24.76 23.10 24.57 1537453
2022-10-14 24.70 25.02 23.87 23.94 710918
2022-10-17 24.34 25.26 24.34 25.23 853137
2022-10-18 25.81 26.05 25.49 25.74 879344
2022-10-19 25.65 25.73 25.27 25.60 1060125
2022-10-20 25.61 25.76 24.94 25.02 1125542
2022-10-21 25.40 26.13 25.11 26.11 1039260
2022-10-24 26.24 26.43 25.62 26.05 1170996
2022-10-25 26.00 27.06 26.00 26.69 1140669
2022-10-26 26.68 27.06 26.19 26.25 1124479
2022-10-27 26.54 26.74 26.25 26.27 819206
2022-10-28 26.07 26.67 25.94 26.63 813165
2022-10-31 26.44 27.05 26.44 26.99 1702486
2022-11-01 27.18 27.62 26.32 26.54 904115
2022-11-02 26.36 27.06 25.99 26.02 853800
2022-11-03 26.03 26.10 24.98 25.44 2912679
2022-11-04 25.95 26.04 24.82 25.00 1639298
2022-11-07 25.28 25.69 25.08 25.64 1263460
2022-11-08 25.58 25.82 25.14 25.73 856484
2022-11-09 25.55 25.80 25.21 25.27 556216
2022-11-10 26.41 27.08 26.08 27.02 2319354
2022-11-11 27.24 28.39 27.20 28.27 2161961
2022-11-14 28.14 28.21 26.91 26.93 1470868
2022-11-15 27.43 27.84 26.91 27.02 949938
2022-11-16 26.91 27.44 26.75 27.26 907443
2022-11-17 26.76 27.05 26.55 26.87 1003085
2022-11-18 27.27 27.73 27.13 27.66 815666
2022-11-21 27.56 27.69 27.20 27.56 774573
2022-11-22 27.82 28.45 27.57 28.41 783071
2022-11-23 28.48 29.12 28.41 28.96 708968
2022-11-25 28.79 29.03 28.73 28.80 329919
2022-11-28 28.51 28.92 28.22 28.31 719115
2022-11-29 28.05 28.22 27.82 28.16 891646
2022-11-30 28.34 29.05 27.93 28.97 966028
2022-12-01 29.30 29.80 29.12 29.50 839659
2022-12-02 29.12 29.67 28.89 29.47 629157
2022-12-05 29.32 29.43 28.58 28.67 550914
2022-12-06 28.76 28.76 27.64 28.08 1803696
2022-12-07 27.90 28.29 27.85 27.89 784223
2022-12-08 28.19 28.45 27.85 28.33 727845
2022-12-09 28.13 28.62 28.03 28.17 829238
2022-12-12 28.41 28.50 28.16 28.49 569354
2022-12-13 29.26 29.47 28.62 28.84 1226277
2022-12-14 28.68 29.63 28.62 29.01 1775133
2022-12-15 28.45 29.00 28.39 28.74 2065842
2022-12-16 28.43 28.63 28.04 28.31 1393347
2022-12-19 28.34 28.41 27.90 27.99 2178824
2022-12-20 27.75 28.24 27.75 28.00 1616935
2022-12-21 27.97 28.55 27.93 28.22 1500766
2022-12-22 27.92 28.14 27.68 28.01 939487
2022-12-23 27.97 28.22 27.84 28.22 738243
2022-12-27 28.26 28.88 27.93 28.58 879744
2022-12-28 28.56 28.97 28.29 28.62 824949
2022-12-29 28.86 29.60 28.71 29.53 1738162
2022-12-30 29.37 29.46 28.67 29.23 1003125
2023-01-03 29.63 29.89 29.12 29.36 1109401
2023-01-04 29.76 30.64 29.71 30.38 1574594
2023-01-05 30.22 30.44 29.73 30.38 747701
2023-01-06 30.69 31.68 30.62 31.55 1863531
2023-01-09 31.79 31.79 30.77 30.81 1024135
2023-01-10 30.66 30.68 29.93 30.51 1270966
2023-01-11 30.45 30.75 29.73 30.11 2861504
2023-01-12 30.15 30.30 29.74 29.84 4720017
2023-01-13 29.58 30.37 29.22 30.29 1022137
2023-01-17 30.67 31.06 30.54 30.57 2750588
2023-01-18 30.58 30.65 29.91 30.02 938275
2023-01-19 29.73 30.64 29.73 30.34 1452277
2023-01-20 30.58 31.32 30.11 31.23 1583449
2023-01-23 31.26 31.97 31.14 31.67 1341919
2023-01-24 31.55 31.97 31.45 31.65 962004
2023-01-25 31.44 31.70 31.09 31.53 1717680
2023-01-26 31.59 31.69 30.31 30.97 1353101
2023-01-27 30.74 31.66 30.72 31.49 887449
2023-01-30 31.13 31.34 30.80 30.83 549056
2023-01-31 30.82 31.00 30.32 30.86 829729
2023-02-01 30.72 31.36 30.51 31.13 1040446
2023-02-02 31.44 32.17 31.25 31.85 1320577
2023-02-03 31.48 31.65 31.20 31.40 741443
2023-02-06 30.94 31.44 30.90 31.31 850635
2023-02-07 31.28 31.93 31.08 31.78 1138991
2023-02-08 31.86 32.08 31.63 31.74 683820
2023-02-09 31.99 32.21 31.46 31.49 1298380
2023-02-10 31.60 31.92 31.24 31.84 683600
2023-02-13 32.02 32.17 31.76 31.88 996412
2023-02-14 31.65 31.79 31.14 31.46 559240
2023-02-15 31.30 31.67 31.15 31.49 804576
2023-02-16 30.96 31.73 30.92 31.33 1144157
2023-02-17 31.31 31.44 30.90 30.95 1542709
2023-02-21 30.59 30.79 29.53 29.84 1629362
2023-02-22 30.20 32.45 30.15 31.42 2844217
2023-02-23 31.66 31.66 30.60 30.82 1057018
2023-02-24 30.48 30.83 30.20 30.74 1675286
2023-02-27 31.00 31.41 30.41 30.66 3327189
2023-02-28 30.70 30.81 30.16 30.37 1691012
2023-03-01 30.19 30.67 29.60 30.66 3140731
2023-03-02 30.51 31.29 30.32 31.26 3248513
2023-03-03 31.40 31.60 30.97 31.50 1363826
2023-03-06 31.57 32.35 31.44 32.15 2073900
2023-03-07 32.23 32.90 31.97 32.70 4524939
2023-03-08 32.72 32.73 32.12 32.36 2346732
2023-03-09 32.55 33.39 32.42 32.64 2144491
2023-03-10 32.88 32.88 31.97 32.09 1653176
2023-03-13 31.71 32.18 31.16 31.64 2135310
2023-03-14 31.51 33.23 31.20 32.43 3391821
2023-03-15 31.67 32.23 31.49 32.13 1513173
2023-03-16 31.98 33.37 31.80 33.20 2577877
2023-03-17 33.22 33.23 32.60 32.79 1523162
2023-03-20 32.78 33.37 32.73 33.20 1116261
2023-03-21 33.50 33.51 32.90 33.00 795999
2023-03-22 32.91 33.08 32.49 32.51 775214
2023-03-23 32.75 33.40 32.19 32.46 701698
2023-03-24 32.16 32.60 32.01 32.54 768473
2023-03-27 32.66 32.85 32.15 32.47 570246
2023-03-28 32.49 32.87 32.37 32.85 424799
2023-03-29 33.01 33.42 32.96 33.41 684523
2023-03-30 33.58 34.57 33.56 34.29 1350197
2023-03-31 34.43 34.90 34.38 34.44 1141761
2023-04-03 34.45 34.71 34.20 34.53 780085
2023-04-04 34.57 34.71 33.82 34.15 691947
2023-04-05 33.96 34.32 33.74 33.85 630440
2023-04-06 33.96 34.30 33.89 34.06 1175114
2023-04-10 33.86 34.25 33.74 34.23 694890
2023-04-11 34.19 34.71 34.19 34.59 784924
2023-04-12 34.87 35.90 34.59 34.95 1136694
2023-04-13 34.95 35.47 34.95 35.33 983276
2023-04-14 35.23 35.39 34.51 34.69 835564
2023-04-17 34.74 34.98 34.35 34.55 1023574
2023-04-18 34.67 34.87 34.16 34.45 669598
2023-04-19 34.09 34.79 34.08 34.75 1158361
2023-04-20 34.70 35.03 34.58 34.88 1277811
2023-04-21 35.02 35.04 34.73 34.92 1452187
2023-04-24 35.08 35.56 34.97 35.09 1343350
2023-04-25 34.85 35.01 34.18 34.34 1306309
2023-04-26 34.20 34.30 33.31 33.43 1092682
2023-04-27 33.68 33.78 32.93 33.69 1220709
2023-04-28 34.81 36.52 34.61 36.30 3318129
2023-05-01 36.26 36.75 35.94 36.64 1552083
2023-05-02 36.58 36.99 36.43 36.79 1283880
2023-05-03 36.86 37.21 36.59 36.65 1399001
2023-05-04 36.57 36.94 35.16 35.48 1063016
2023-05-05 35.78 36.06 35.41 35.58 1027292
2023-05-08 35.67 36.56 35.67 36.53 779730
2023-05-09 36.40 37.55 36.01 37.39 1529165
2023-05-10 37.94 38.26 37.29 37.62 1024710
2023-05-11 37.62 37.96 37.41 37.87 1009809
2023-05-12 37.95 38.15 37.23 37.71 632010
2023-05-15 37.67 38.06 37.47 37.60 846227
2023-05-16 37.45 37.77 37.22 37.44 484404
2023-05-17 37.60 37.61 36.86 37.37 450584
2023-05-18 35.98 37.37 35.84 37.28 4118009
2023-05-19 37.50 37.52 37.04 37.25 1821125
2023-05-22 37.26 37.46 37.03 37.10 793492
2023-05-23 36.97 37.23 36.50 36.71 1378812
2023-05-24 36.40 36.56 36.08 36.26 1002251
2023-05-25 36.39 36.63 36.20 36.37 927500
2023-05-26 36.38 36.78 36.33 36.60 770229
2023-05-30 36.83 37.19 36.56 36.85 883421
2023-05-31 36.82 36.94 36.04 36.14 1740494
2023-06-01 36.31 36.98 35.75 36.91 826577
2023-06-02 37.17 38.01 36.83 37.51 892102
2023-06-05 37.53 38.02 37.44 37.51 707539
2023-06-06 37.28 38.03 37.15 37.29 547915
2023-06-07 37.18 37.33 36.34 36.71 886195
2023-06-08 36.67 37.27 36.60 36.96 638255
2023-06-09 37.15 37.27 36.40 37.26 726191
2023-06-12 37.37 37.88 37.13 37.88 682964
2023-06-13 37.97 37.97 36.80 37.05 1089141
2023-06-14 37.04 37.84 37.04 37.48 806099
2023-06-15 37.44 37.68 36.85 37.46 576550
2023-06-16 37.49 37.81 37.03 37.28 696372
2023-06-20 37.11 37.38 36.82 37.25 599650
2023-06-21 37.14 37.29 36.65 37.19 495805
2023-06-22 37.10 37.41 36.68 36.82 642953
2023-06-23 36.57 36.88 36.38 36.78 595967
2023-06-26 36.65 37.33 36.65 37.27 601666
2023-06-27 37.40 37.85 37.23 37.64 446295
2023-06-28 37.58 37.80 37.36 37.80 726299
2023-06-29 37.72 38.31 37.62 38.20 1116590
2023-06-30 38.29 38.93 38.22 38.80 915683
2023-07-03 38.77 38.94 38.57 38.73 260137
2023-07-05 38.87 39.06 38.64 38.84 561923
2023-07-06 38.53 38.62 38.08 38.44 500888
2023-07-07 38.29 38.77 38.29 38.46 276421
2023-07-10 38.49 38.74 38.11 38.25 497128
2023-07-11 38.20 38.33 37.16 37.38 908147
2023-07-12 37.71 37.71 36.82 37.13 753801
2023-07-13 37.21 37.28 36.74 37.10 997928
2023-07-14 37.16 37.73 36.92 37.61 777127
2023-07-17 37.56 38.01 37.44 37.58 430218
2023-07-18 37.44 37.57 36.89 37.06 588530
2023-07-19 37.19 37.51 36.75 37.06 719890
2023-07-20 36.95 37.64 36.79 37.60 873573
2023-07-21 37.85 38.17 37.35 37.40 987910
2023-07-24 37.34 37.53 36.98 37.40 495700
2023-07-25 37.27 37.35 36.58 36.60 808606
2023-07-26 36.48 36.83 36.02 36.20 1295494
2023-07-27 36.32 36.36 33.70 34.76 4236871
2023-07-28 35.07 35.26 33.96 34.43 2061636
2023-07-31 34.45 34.48 33.59 34.14 2111146
2023-08-01 34.21 34.85 34.03 34.15 1517426
2023-08-02 33.99 33.99 33.24 33.53 1063040
2023-08-03 33.34 33.79 32.90 33.07 718835
2023-08-04 33.02 33.61 32.80 32.99 856113
2023-08-07 33.19 33.55 33.04 33.46 979677
2023-08-08 33.25 33.79 33.12 33.55 1925664
2023-08-09 33.73 33.73 32.66 33.08 1151356
2023-08-10 33.05 33.42 32.72 32.85 1470119
2023-08-11 32.94 33.33 32.65 32.88 1248050
2023-08-14 32.82 33.26 32.70 32.97 753099
2023-08-15 32.75 32.94 32.61 32.76 1112556
2023-08-16 32.70 33.64 32.43 33.48 1360114
2023-08-17 33.41 33.80 33.09 33.58 2494073
2023-08-18 33.63 34.46 33.27 34.06 3497097
2023-08-21 34.06 34.25 33.07 33.59 866470
2023-08-22 33.50 34.03 33.50 34.00 2697165
2023-08-23 33.91 34.66 33.53 33.53 1561588
2023-08-24 33.67 33.74 32.65 32.69 853386
2023-08-25 32.50 32.98 32.24 32.30 820076
2023-08-28 32.35 32.63 32.15 32.54 584749
2023-08-29 32.50 32.51 31.96 32.43 1239326
2023-08-30 32.59 32.64 32.28 32.56 1387450
2023-08-31 32.67 32.67 32.08 32.40 1022207
2023-09-01 32.36 32.90 32.30 32.45 1308907
2023-09-05 32.38 32.71 31.89 32.55 839847
2023-09-06 32.45 32.59 32.15 32.29 604093
2023-09-07 32.34 32.85 32.22 32.65 577170
2023-09-08 32.71 32.82 32.21 32.30 441474
2023-09-11 32.39 33.17 32.38 33.07 695399
2023-09-12 33.00 33.40 32.95 33.17 843369
2023-09-13 33.42 33.77 32.93 33.64 1321754
2023-09-14 33.88 34.09 33.53 33.76 915299
2023-09-15 33.83 34.40 33.35 33.80 1733409
2023-09-18 33.89 34.51 33.76 34.18 1082516
2023-09-19 34.25 34.63 33.59 33.59 1434289
2023-09-20 33.69 33.79 33.22 33.38 1580181
2023-09-21 32.90 33.31 32.78 33.08 1733722
2023-09-22 33.31 33.32 32.48 32.91 1756424
2023-09-25 32.79 33.74 32.79 33.43 1070457
2023-09-26 33.22 33.58 33.05 33.37 2493673
2023-09-27 33.44 33.74 32.21 32.22 1135676
2023-09-28 32.35 32.45 31.82 31.88 1113247
2023-09-29 32.07 32.31 31.72 31.76 1028850
2023-10-02 31.50 31.80 31.22 31.29 1310291
2023-10-03 31.13 31.19 30.75 31.03 1245901
2023-10-04 31.13 31.86 30.95 31.61 1094655
2023-10-05 31.57 32.61 31.57 32.44 1517955
2023-10-06 32.41 32.94 32.26 32.55 1538639
2023-10-09 32.36 32.60 32.13 32.57 481121
2023-10-10 32.61 33.33 32.49 33.10 736297
2023-10-11 33.07 33.07 32.35 32.37 846240
2023-10-12 32.48 32.48 30.68 31.05 1514491
2023-10-13 31.03 31.19 30.14 30.33 1469255
2023-10-16 30.41 30.97 30.08 30.89 923935
2023-10-17 30.81 31.48 30.72 31.03 764999
2023-10-18 30.78 30.78 29.99 30.41 1270551
2023-10-19 30.18 30.68 30.00 30.03 1400262
2023-10-20 30.33 30.60 29.94 30.05 1712497
2023-10-23 29.97 30.06 29.63 29.82 970751
2023-10-24 29.78 30.05 29.25 29.35 1088925
2023-10-25 29.28 29.72 29.07 29.46 1626332
2023-10-26 29.47 29.57 28.28 28.35 1685856
2023-10-27 28.38 28.64 28.09 28.20 1696222
2023-10-30 28.45 28.85 28.40 28.85 2312478
2023-10-31 28.86 29.00 28.50 28.82 1128294
2023-11-01 28.78 29.04 28.44 28.91 1358467
2023-11-02 28.89 29.50 28.21 28.28 4590130
2023-11-03 28.50 30.20 28.50 29.93 2220832
2023-11-06 30.30 30.92 28.68 28.81 2583408
2023-11-07 28.71 29.64 28.34 29.00 1377485
2023-11-08 29.13 29.13 28.22 28.76 1300562
2023-11-09 28.87 28.96 28.39 28.48 687760
2023-11-10 28.55 28.76 28.21 28.75 734332
2023-11-13 28.62 28.81 28.35 28.68 788285
2023-11-14 29.05 30.76 29.05 30.62 2126756
2023-11-15 30.59 31.03 30.44 30.51 961778
2023-11-16 30.53 30.73 30.01 30.03 574946
2023-11-17 30.14 30.32 30.02 30.14 1057685
2023-11-20 30.06 30.17 29.91 30.00 762460
2023-11-21 30.00 30.02 29.13 29.50 873439
2023-11-22 29.85 29.89 29.18 29.29 616693
2023-11-24 29.20 29.37 29.08 29.33 270031
2023-11-27 29.02 29.22 28.50 28.51 1107673
2023-11-28 28.36 28.66 27.41 27.45 1751875
2023-11-29 27.41 27.67 26.87 27.50 2674342
2023-11-30 27.70 28.87 27.64 28.70 3070182
2023-12-01 28.68 29.98 28.64 29.58 1866974
2023-12-04 29.43 29.70 29.04 29.06 1189366
2023-12-05 28.91 29.29 28.59 28.85 931972
2023-12-06 28.95 29.28 28.75 29.14 1286205
2023-12-07 29.20 29.25 28.34 28.64 691146
2023-12-08 28.71 28.81 28.21 28.46 604197
2023-12-11 28.50 29.08 28.50 28.80 1522878
2023-12-12 28.99 30.14 28.83 30.12 1295547
2023-12-13 30.12 31.97 30.12 31.78 3924696
2023-12-14 32.24 33.27 32.16 32.34 3961790
2023-12-15 32.10 32.94 31.94 32.82 2477925
2023-12-18 32.93 32.99 32.54 32.85 1802105
2023-12-19 33.11 33.31 32.68 32.91 1222846
2023-12-20 32.68 33.37 32.68 32.75 1303403
2023-12-21 33.15 33.45 32.97 33.34 1041244
2023-12-22 33.60 33.97 33.31 33.32 838419
2023-12-26 33.54 34.30 33.31 34.16 882478
2023-12-27 34.16 34.45 33.78 34.44 954057
2023-12-28 34.32 34.68 34.31 34.58 604792
2023-12-29 34.50 34.87 34.42 34.51 984917
2024-01-02 34.26 34.40 33.50 33.83 1336890
2024-01-03 33.53 33.58 32.15 32.57 1762487
2024-01-04 32.51 32.82 32.45 32.54 614937
2024-01-05 32.34 32.71 32.17 32.31 711550
2024-01-08 32.40 33.18 32.34 33.16 524273
2024-01-09 32.93 33.26 32.51 32.60 815240
2024-01-10 32.44 33.01 32.44 32.75 587842
2024-01-11 32.85 32.85 32.26 32.69 522024
2024-01-12 32.86 33.04 32.50 32.62 374710
2024-01-16 32.36 32.98 32.20 32.62 654206
2024-01-17 32.26 32.75 32.22 32.47 553154
2024-01-18 32.65 34.03 32.54 33.83 1033077
2024-01-19 33.23 33.78 32.92 33.71 1239237
2024-01-22 33.89 33.95 33.41 33.56 997569
2024-01-23 33.58 34.07 33.58 33.83 922564
2024-01-24 34.02 34.02 33.07 33.39 792733
2024-01-25 33.94 34.02 33.22 33.42 586581
2024-01-26 33.50 33.70 33.22 33.59 748286
2024-01-29 33.47 33.70 33.23 33.59 810659
2024-01-30 33.51 34.14 33.24 34.02 2900133
2024-01-31 34.15 34.48 33.83 33.97 1679618
2024-02-01 34.22 35.06 34.21 35.05 1252632
2024-02-02 34.89 35.69 34.58 35.62 1468497
2024-02-05 35.57 36.01 35.41 35.78 1854709
2024-02-06 35.86 36.02 35.01 35.30 1243534
2024-02-07 35.42 35.74 35.23 35.65 421972
2024-02-08 35.66 35.82 35.11 35.29 1011390
2024-02-09 35.42 35.43 34.90 35.23 961740
2024-02-12 35.13 35.39 34.98 35.24 953398
2024-02-13 34.82 35.32 34.43 34.88 933786
2024-02-14 35.24 36.03 35.17 35.96 1299089
2024-02-15 36.13 36.42 35.83 36.40 948407
2024-02-16 36.36 37.00 36.07 36.97 786740
2024-02-20 36.75 37.20 35.95 36.40 2627702
2024-02-21 35.52 36.50 33.80 35.43 3112727
2024-02-22 36.07 36.07 34.94 35.28 1557153
2024-02-23 35.55 35.76 35.08 35.61 880994
2024-02-26 35.70 36.84 35.58 36.79 1290673
2024-02-27 36.99 37.04 35.44 35.61 1125319
2024-02-28 35.28 35.94 35.28 35.58 401943
2024-02-29 35.28 36.39 35.08 36.08 4457255
2024-03-01 35.71 35.82 34.94 35.53 2083906
2024-03-04 35.47 35.59 34.73 35.26 1151527
2024-03-05 35.19 35.34 34.36 34.88 1562475
2024-03-06 34.91 35.17 34.36 34.92 984799
2024-03-07 35.04 35.34 34.67 35.30 1287451
2024-03-08 35.32 35.36 34.50 34.73 1479282
2024-03-11 34.75 35.05 34.56 34.85 805470
2024-03-12 35.10 35.10 34.12 34.92 1097695
2024-03-13 34.79 35.03 34.55 34.73 753703
2024-03-14 34.60 34.67 33.85 34.15 1125243
2024-03-15 34.04 34.34 33.54 33.78 2181891
2024-03-18 33.98 34.38 33.86 34.03 1494085
2024-03-19 34.08 34.96 33.86 34.95 1675534
2024-03-20 34.92 35.51 34.68 35.35 1181206
2024-03-21 35.49 35.62 35.00 35.07 944504
2024-03-22 35.15 35.46 35.01 35.37 952361
2024-03-25 35.34 35.34 34.56 34.65 530794
2024-03-26 34.68 34.68 33.65 33.71 1846662
2024-03-27 33.87 34.90 33.45 34.89 1296959
2024-03-28 34.93 35.14 34.43 34.50 736915
2024-04-01 34.57 34.60 34.13 34.57 1031172
2024-04-02 34.36 34.50 33.49 33.62 1325178
2024-04-03 33.58 34.19 33.53 33.64 886509
2024-04-04 34.26 34.50 33.60 33.67 866042
2024-04-05 33.55 34.58 33.55 34.35 1096971
2024-04-08 34.73 35.51 34.50 35.40 848335
2024-04-09 35.45 35.84 35.12 35.22 734140
2024-04-10 34.69 35.16 34.48 35.07 813697
2024-04-11 35.22 35.39 33.78 34.10 859173
2024-04-12 33.85 33.95 32.73 33.40 1294635
2024-04-15 33.71 34.11 33.25 33.60 717375
2024-04-16 33.44 33.91 33.14 33.66 816449
2024-04-17 33.80 33.92 33.14 33.19 486004
2024-04-18 33.28 33.41 32.84 33.02 428326
2024-04-19 32.96 33.26 32.62 33.15 827027
2024-04-22 33.36 33.53 32.95 33.10 834450
2024-04-23 33.36 33.36 32.96 33.21 974387
2024-04-24 33.09 33.27 32.68 32.86 923887
2024-04-25 32.61 32.67 31.90 32.29 1257719
2024-04-26 32.19 32.57 31.98 32.05 796929
2024-04-29 32.19 32.66 32.19 32.61 1023383
2024-04-30 32.45 32.56 31.75 31.90 905991
2024-05-01 31.82 32.26 31.19 31.86 1394220
2024-05-02 32.58 34.57 32.58 33.44 2857968
2024-05-03 33.64 33.89 32.40 32.78 1825196
2024-05-06 33.25 33.83 32.84 32.86 1143598
2024-05-07 32.99 33.63 32.65 33.45 1551956
2024-05-08 33.30 33.56 32.38 32.67 720808
2024-05-09 32.69 33.00 32.13 32.16 1135418
2024-05-10 32.49 32.61 32.22 32.31 1315389
2024-05-13 32.36 32.56 32.03 32.43 1293010
2024-05-14 32.50 32.72 31.25 31.25 1016292
2024-05-15 31.50 31.68 30.97 31.43 1625513
2024-05-16 31.46 31.99 31.15 31.91 1323640
2024-05-17 31.95 32.22 31.62 31.91 787216
2024-05-20 31.92 32.52 31.87 32.45 706446
2024-05-21 32.40 32.40 31.55 31.61 613819
2024-05-22 31.61 32.05 31.57 31.79 925612
2024-05-23 32.00 32.00 31.04 31.28 387312
2024-05-24 31.37 31.49 31.00 31.06 767523
2024-05-28 31.36 31.52 30.99 31.23 690775
2024-05-29 30.96 31.11 30.57 30.61 816226
2024-05-30 30.78 31.34 30.63 31.06 822442
2024-05-31 31.32 31.58 31.09 31.47 1581286
2024-06-03 32.71 35.25 32.55 34.73 5423116
2024-06-04 34.68 37.03 34.59 37.00 4286641
2024-06-05 38.51 40.27 37.60 38.04 6982257
2024-06-06 38.05 38.67 36.13 38.65 4251759
2024-06-07 38.01 38.11 35.91 36.42 2877009
2024-06-10 36.26 37.63 36.26 37.08 1392136
2024-06-11 37.04 37.33 36.55 37.03 975195
2024-06-12 37.22 37.59 36.86 37.49 819251
2024-06-13 37.46 37.99 37.26 37.82 935605
2024-06-14 37.72 38.06 37.41 37.91 468876
2024-06-17 37.75 38.39 37.61 38.14 787591
2024-06-18 38.24 38.72 37.67 38.37 737754
2024-06-20 38.27 38.65 37.88 38.10 488268
2024-06-21 38.15 38.50 37.94 38.36 862306
2024-06-24 38.33 38.53 37.47 37.91 867747
2024-06-25 37.66 38.12 37.47 37.76 910950
2024-06-26 37.63 38.52 37.59 38.40 2228868
2024-06-27 38.54 38.99 38.22 38.85 857427
2024-06-28 38.84 39.14 38.77 38.93 1206708
2024-07-01 38.93 39.19 38.25 38.69 792050
2024-07-02 38.70 39.23 38.36 39.09 1060864
2024-07-03 39.22 39.38 38.85 39.15 448988
2024-07-05 39.38 39.64 39.11 39.32 805166
2024-07-08 39.17 39.49 38.97 39.35 1468904
2024-07-09 38.53 39.15 38.12 38.71 1804341
2024-07-10 38.74 39.05 38.22 38.48 868792
2024-07-11 38.51 38.68 37.96 37.97 848351
2024-07-12 38.13 38.13 37.60 37.63 582202
2024-07-15 37.80 38.67 37.64 38.05 1326852
2024-07-16 38.41 39.35 38.19 39.33 1116829
2024-07-17 38.92 39.63 38.92 39.39 1142387
2024-07-18 39.52 39.79 39.09 39.11 1396093
2024-07-19 39.10 39.35 38.74 38.92 361373
2024-07-22 39.17 39.60 38.77 39.55 576654
2024-07-23 39.61 40.00 39.29 39.30 1016508
2024-07-24 38.95 39.76 38.84 39.48 1526967
2024-07-25 39.37 39.81 38.22 38.24 1362242
2024-07-26 38.43 38.51 37.70 37.89 919220
2024-07-29 38.11 38.44 37.81 38.20 790732
2024-07-30 38.22 38.84 38.22 38.31 720133
2024-07-31 38.59 38.99 38.41 38.82 955640
2024-08-01 38.29 40.71 37.00 40.11 4044408
2024-08-02 39.48 40.28 38.98 39.99 2041472
2024-08-05 38.87 39.35 37.58 38.68 1864075
2024-08-06 39.01 39.81 38.89 39.07 1311330
2024-08-07 39.47 39.86 39.22 39.62 518559
2024-08-08 39.86 40.09 38.79 39.67 1125210
2024-08-09 39.63 40.04 38.29 39.57 3437779
2024-08-12 39.51 40.31 39.51 40.26 1353972
2024-08-13 40.45 40.89 39.99 40.33 768673
2024-08-14 40.25 41.10 40.25 40.76 532966
2024-08-15 41.04 41.67 41.02 41.17 695761
2024-08-16 41.10 41.46 40.77 41.26 495758
2024-08-19 41.39 41.86 41.03 41.54 744086
2024-08-20 41.63 42.22 41.38 41.97 636403
2024-08-21 42.10 42.18 41.80 42.02 359804
2024-08-22 42.18 42.26 41.78 42.21 610525
2024-08-23 42.21 43.50 42.21 43.49 931143
2024-08-26 43.67 43.79 42.51 42.63 945780
2024-08-27 42.40 42.71 42.02 42.23 573380
2024-08-28 42.19 42.75 42.19 42.60 428188
2024-08-29 42.80 42.88 42.42 42.60 347756
2024-08-30 42.58 43.36 42.37 43.31 667729
2024-09-03 43.57 43.62 40.94 41.89 1449118
2024-09-04 41.56 42.24 41.13 41.23 926078
2024-09-05 41.35 41.56 40.08 40.69 1619672
2024-09-06 40.61 40.99 39.33 39.83 3677550
2024-09-09 40.01 40.29 39.44 39.80 1060314
2024-09-10 39.64 40.08 39.35 39.98 727196
2024-09-11 39.74 40.96 39.71 40.77 904193
2024-09-12 40.18 40.40 39.50 40.26 4846256
2024-09-13 40.33 40.40 39.80 40.03 1618855
2024-09-16 40.00 40.25 39.79 40.20 1071596
2024-09-17 40.08 40.27 39.18 39.19 1624237
2024-09-18 39.21 39.50 38.80 39.16 1223729
2024-09-19 39.65 39.87 39.48 39.68 1573637
2024-09-20 39.43 39.98 39.11 39.27 1247322
2024-09-23 39.38 39.82 39.35 39.65 1016086
2024-09-24 39.39 40.02 39.17 39.89 892182
2024-09-25 40.12 40.90 40.12 40.37 1466623
2024-09-26 40.56 40.78 39.44 39.49 1254369
2024-09-27 39.52 39.73 38.78 39.32 1437064
2024-09-30 39.33 40.14 39.15 39.88 863902
2024-10-01 39.94 40.33 39.53 39.72 1013132
2024-10-02 39.56 39.84 39.02 39.56 1505286
2024-10-03 39.53 39.85 39.10 39.75 1100344
2024-10-04 40.02 41.00 39.77 40.65 1815352
2024-10-07 40.37 40.81 39.33 39.96 1123719
2024-10-08 40.05 40.89 40.05 40.70 837182
2024-10-09 40.92 41.27 40.66 40.90 675587
2024-10-10 40.80 41.01 40.20 40.36 772367
2024-10-11 40.44 40.68 40.39 40.50 586075
2024-10-14 40.79 41.13 40.62 40.68 870228
2024-10-15 40.69 41.46 40.67 40.80 1034662
2024-10-16 40.77 40.95 40.52 40.70 426872
2024-10-17 40.78 41.74 40.73 41.73 1019721
2024-10-18 41.72 41.96 41.24 41.28 958421
2024-10-21 41.32 41.62 41.29 41.48 683638
2024-10-22 41.33 41.60 41.01 41.46 522344
2024-10-23 41.58 42.07 41.55 41.69 1515035
2024-10-24 41.54 41.61 40.97 41.02 694430
2024-10-25 40.98 41.27 39.64 40.08 1158255
2024-10-28 40.31 40.65 40.03 40.09 673233
2024-10-29 39.99 41.31 39.89 41.28 692431
2024-10-30 41.10 42.34 41.10 42.00 2020310
2024-10-31 41.72 42.32 41.40 41.80 1350148
2024-11-01 41.87 42.04 41.32 41.58 1022651
2024-11-04 41.62 41.79 41.21 41.36 900137
2024-11-05 41.38 42.00 41.18 42.00 1486725
2024-11-06 42.05 43.65 41.91 43.60 2662177
2024-11-07 43.82 45.69 43.51 45.50 2236711
2024-11-08 45.73 46.48 45.09 45.12 1954631
2024-11-11 45.45 45.45 44.06 44.25 1081320
2024-11-12 44.24 44.48 43.73 44.27 743848
2024-11-13 44.20 45.06 44.01 44.75 1112123
2024-11-14 44.62 44.67 43.31 43.40 814992
2024-11-15 43.27 44.17 43.14 44.00 1405380
2024-11-18 44.01 45.16 43.89 45.05 882461
2024-11-19 44.68 45.66 44.47 45.59 578018
2024-11-20 45.86 45.90 44.80 45.27 1095442
2024-11-21 45.33 46.09 44.70 45.77 932123
2024-11-22 45.95 46.29 45.51 45.88 1253941
2024-11-25 46.11 47.11 46.02 46.78 1510870
2024-11-26 46.90 46.90 46.27 46.62 747463
2024-11-27 46.60 46.83 46.14 46.26 674987
2024-11-29 46.26 47.16 45.87 47.10 544076
2024-12-02 47.24 47.43 46.39 46.66 865116
2024-12-03 46.83 46.83 46.30 46.67 593677
2024-12-04 46.68 47.08 46.49 46.85 986623
2024-12-05 46.85 47.12 46.23 46.36 627001
2024-12-06 46.64 48.87 45.90 46.03 2477973
2024-12-09 45.91 46.69 45.40 45.78 923262
2024-12-10 45.71 46.03 45.38 45.95 551507
2024-12-11 46.36 46.61 45.42 45.47 588540
2024-12-12 45.58 45.66 45.11 45.35 512160
2024-12-13 45.29 45.55 44.58 44.86 646223
2024-12-16 45.07 46.23 44.92 45.60 1202718
2024-12-17 45.49 45.68 44.49 44.56 1846594
2024-12-18 44.67 46.82 44.40 45.43 3841330
2024-12-19 45.55 46.28 44.68 45.08 2383238
2024-12-20 44.98 45.32 44.69 44.88 1149422
2024-12-23 44.73 44.77 43.86 44.72 595439
2024-12-24 44.63 44.73 44.40 44.71 298535
2024-12-26 44.55 45.00 44.55 44.84 697640
2024-12-27 44.75 45.03 44.29 44.59 580699
2024-12-30 44.24 44.51 43.71 44.35 460275
2024-12-31 44.56 44.61 44.28 44.54 607452
2025-01-02 44.48 44.67 44.01 44.62 742788
2025-01-03 44.64 44.88 44.33 44.63 600243
2025-01-06 44.68 45.00 43.81 44.02 848463
2025-01-07 45.62 46.61 42.94 43.53 3054088
2025-01-08 43.48 44.89 43.10 44.75 3785771
2025-01-10 44.10 44.78 43.41 44.20 1579545
2025-01-13 43.89 44.30 43.15 44.21 900832
2025-01-14 44.21 44.51 43.37 43.69 1310501
2025-01-15 44.05 44.29 42.81 42.98 1567929
2025-01-16 42.94 43.03 42.42 42.50 1028155
2025-01-17 42.58 42.65 41.83 41.94 2238352
2025-01-21 42.16 42.43 41.37 41.72 1646926
2025-01-22 41.76 42.20 41.29 41.94 2162394
2025-01-23 41.87 42.26 41.77 42.05 2642203
2025-01-24 42.05 42.47 42.00 42.29 1797193
2025-01-27 42.88 43.58 42.46 43.11 5442257
2025-01-28 43.26 43.28 42.83 43.15 2971342
2025-01-29 43.22 44.03 43.00 43.36 2623171
2025-01-30 43.65 44.30 43.15 43.62 1752570
2025-01-31 43.53 43.88 42.83 43.13 2762893
2025-02-03 42.49 43.75 42.21 43.47 1337847
2025-02-04 43.63 44.38 43.46 44.18 1432887
2025-02-05 45.00 45.50 44.67 45.50 1225360
2025-02-06 45.53 46.09 45.39 46.01 1261533
2025-02-07 46.13 46.27 45.61 45.95 1168197
2025-02-10 46.14 47.43 46.07 46.42 1557012
2025-02-11 46.35 46.35 45.87 46.29 1364789
2025-02-12 46.06 46.48 45.62 45.92 1426868
2025-02-13 45.94 46.12 45.05 45.30 1717781
2025-02-14 45.65 46.74 45.65 46.55 824100
2025-02-18 46.36 46.64 46.11 46.22 1157135
2025-02-19 46.27 46.66 45.97 46.66 778214
2025-02-20 46.49 46.62 45.76 46.21 787822
2025-02-21 46.17 46.77 45.82 46.33 987203
2025-02-24 45.77 46.45 45.52 46.00 1099554
2025-02-25 46.68 46.96 43.86 43.98 3563490
2025-02-26 43.47 45.12 42.88 44.36 2077068
2025-02-27 44.53 44.94 43.03 43.04 2750419
2025-02-28 43.53 45.27 43.16 45.16 2192023
2025-03-03 45.00 47.05 45.00 46.50 2981729
2025-03-04 46.84 47.30 45.52 45.52 3627774
2025-03-05 45.46 48.09 45.46 47.36 3062351
2025-03-06 46.74 47.50 46.16 46.39 3015996
2025-03-07 45.96 47.17 45.59 46.83 2348487
2025-03-10 46.33 47.31 46.08 46.73 1769273
2025-03-11 46.73 47.60 46.22 46.29 2032127
2025-03-12 46.79 47.06 45.38 46.05 1664324

Explore More About GFL

Coins representing dividend payouts and trends

GFL Dividend History

Discover GFL Environmental 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

GFL Stock Split History

Discover GFL Environmental 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

GFL Historical Prices

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