GLTO Historical Prices

Summary

Key Stock Metrics

2.01

(April 9, 2025)

52-Week Low

38.33

(December 26, 2025)

52-Week High

449.75

(November 23, 2020)

All-Time High

30.03

(February 12, 2026)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-10-29 375.00 427.63 365.75 375.00 53261
2020-10-30 394.25 394.25 338.25 375.00 8819
2020-11-02 375.00 385.25 333.00 375.00 4018
2020-11-03 375.00 400.00 364.00 376.25 2077
2020-11-04 387.50 400.00 365.00 365.00 3425
2020-11-05 375.50 387.50 359.20 375.00 2907
2020-11-06 377.00 394.00 375.00 380.50 1883
2020-11-09 387.25 387.25 375.00 378.75 1688
2020-11-10 376.50 387.38 375.00 379.00 796
2020-11-11 384.25 412.50 381.25 412.50 5701
2020-11-12 402.00 425.00 395.00 416.88 1301
2020-11-13 425.00 445.50 413.75 417.75 2354
2020-11-16 424.02 432.25 405.75 419.38 2286
2020-11-17 417.75 420.00 403.75 409.75 2400
2020-11-18 415.25 422.38 408.30 415.00 3273
2020-11-19 412.50 412.50 396.50 399.50 1086
2020-11-20 400.75 408.25 394.25 403.25 225
2020-11-23 416.00 449.75 404.75 421.00 6728
2020-11-24 434.25 434.25 401.00 402.75 2094
2020-11-25 417.00 430.50 393.75 397.50 2202
2020-11-27 402.25 415.25 393.75 396.25 1011
2020-11-30 411.75 417.92 378.75 382.75 779
2020-12-01 385.00 399.14 356.99 367.00 1725
2020-12-02 361.75 387.25 359.25 362.50 530
2020-12-03 362.25 364.88 355.25 359.50 336
2020-12-04 360.00 365.33 355.75 356.50 209
2020-12-07 359.25 372.25 358.75 365.00 1411
2020-12-08 360.40 365.50 356.00 356.25 1120
2020-12-09 363.25 366.00 357.50 357.50 261
2020-12-10 360.25 362.25 349.50 355.00 493
2020-12-11 356.50 373.75 344.25 352.25 1032
2020-12-14 366.25 366.25 335.00 338.75 984
2020-12-15 337.50 390.50 337.50 374.50 2150
2020-12-16 371.00 371.74 351.50 351.75 912
2020-12-17 353.75 358.38 339.75 345.25 539
2020-12-18 339.00 359.75 335.75 348.25 542
2020-12-21 350.50 375.00 341.75 353.75 391
2020-12-22 347.25 370.80 344.00 345.00 714
2020-12-23 345.25 354.75 340.00 348.00 558
2020-12-24 342.75 348.92 338.25 344.25 257
2020-12-28 342.75 353.54 337.75 341.50 507
2020-12-29 345.63 348.25 289.25 325.00 2899
2020-12-30 323.25 340.25 315.50 331.25 760
2020-12-31 325.00 331.25 312.50 312.75 583
2021-01-04 322.82 332.50 315.00 325.00 1068
2021-01-05 321.50 331.50 312.50 323.13 387
2021-01-06 325.00 340.00 312.75 324.75 796
2021-01-07 323.75 336.03 323.75 328.00 427
2021-01-08 330.00 331.00 318.75 325.00 298
2021-01-11 317.75 334.25 317.50 326.00 1011
2021-01-12 327.50 331.25 321.00 331.25 616
2021-01-13 321.00 334.37 320.00 329.75 770
2021-01-14 334.25 334.75 316.59 320.00 736
2021-01-15 320.00 320.00 312.50 313.00 574
2021-01-19 321.25 332.75 318.75 321.25 3281
2021-01-20 325.00 329.67 307.25 307.25 745
2021-01-21 312.50 330.00 304.00 304.96 1012
2021-01-22 305.50 315.79 303.25 306.75 135
2021-01-25 316.50 323.00 308.75 315.00 387
2021-01-26 326.66 326.66 312.75 320.50 259
2021-01-27 315.25 329.50 312.75 322.75 287
2021-01-28 315.75 323.00 310.00 310.00 519
2021-01-29 315.25 324.00 307.50 309.75 289
2021-02-01 309.00 312.25 300.00 312.25 311
2021-02-02 312.50 319.50 303.25 303.25 361
2021-02-03 306.00 311.50 302.50 306.00 238
2021-02-04 312.50 312.50 305.00 307.00 185
2021-02-05 311.75 312.50 303.82 308.75 169
2021-02-08 307.00 311.75 306.50 309.00 397
2021-02-09 328.50 328.50 305.25 310.00 681
2021-02-10 309.50 314.00 305.00 308.00 221
2021-02-11 310.75 310.75 302.00 306.95 621
2021-02-12 310.75 312.75 298.50 299.75 688
2021-02-16 304.25 305.75 296.33 302.50 421
2021-02-17 301.25 312.50 295.00 306.25 369
2021-02-18 305.25 306.00 297.50 302.50 702
2021-02-19 304.75 315.75 301.25 304.25 277
2021-02-22 304.25 325.00 304.00 310.00 1929
2021-02-23 302.25 304.94 290.25 295.50 562
2021-02-24 298.50 306.25 291.25 291.25 874
2021-02-25 302.75 307.50 290.25 294.50 1126
2021-02-26 290.25 291.00 250.75 259.75 3114
2021-03-01 263.75 281.18 263.75 274.50 2992
2021-03-02 275.00 279.38 257.75 258.25 1436
2021-03-03 267.25 267.25 246.00 253.00 494
2021-03-04 247.50 247.50 230.00 239.75 1131
2021-03-05 240.00 248.75 225.50 231.25 767
2021-03-08 250.25 252.75 237.50 243.25 254
2021-03-09 243.75 252.75 242.11 249.75 171
2021-03-10 253.00 254.75 253.00 253.00 270
2021-03-11 253.00 255.86 241.25 243.75 646
2021-03-12 248.88 249.00 227.00 236.00 458
2021-03-15 240.00 244.75 219.00 222.75 2701
2021-03-16 217.75 227.16 207.75 207.75 4498
2021-03-17 204.00 218.00 200.00 200.00 2213
2021-03-18 200.00 203.75 191.00 193.75 2646
2021-03-19 195.00 197.50 172.75 176.75 5321
2021-03-22 177.75 192.00 176.92 181.25 2217
2021-03-23 181.25 183.00 172.25 175.75 1613
2021-03-24 176.00 177.00 164.25 165.25 2518
2021-03-25 164.50 167.25 157.25 159.75 1126
2021-03-26 162.00 163.50 155.75 155.75 1268
2021-03-29 164.75 165.25 158.23 162.50 947
2021-03-30 165.45 165.45 150.50 153.75 1823
2021-03-31 152.50 154.88 151.25 151.88 2502
2021-04-01 152.50 155.75 147.75 151.00 2240
2021-04-05 150.00 154.58 148.25 151.00 2848
2021-04-06 151.75 151.75 144.25 150.00 2328
2021-04-07 148.75 151.69 146.50 148.75 1419
2021-04-08 147.25 150.00 145.25 146.25 578
2021-04-09 149.00 163.50 147.75 157.00 6766
2021-04-12 160.00 162.61 147.75 150.00 2666
2021-04-13 148.75 152.98 147.50 149.25 834
2021-04-14 149.75 155.20 148.83 152.00 703
2021-04-15 152.50 162.25 152.50 153.00 4162
2021-04-16 154.50 157.38 139.50 148.00 6775
2021-04-19 145.75 151.00 144.00 144.50 1500
2021-04-20 144.00 147.75 140.50 142.50 789
2021-04-21 143.50 150.00 139.75 146.25 968
2021-04-22 146.50 154.50 146.25 149.00 1396
2021-04-23 149.25 150.00 147.50 150.00 741
2021-04-26 151.75 151.75 143.00 148.00 3742
2021-04-27 150.75 151.25 146.50 147.75 787
2021-04-28 148.50 151.00 146.75 148.75 428
2021-04-29 150.50 151.25 145.35 147.25 607
2021-04-30 147.25 148.50 140.75 143.00 1165
2021-05-03 142.25 144.05 140.00 140.50 603
2021-05-04 140.75 146.00 136.50 137.50 6765
2021-05-05 137.00 138.50 135.00 137.00 1511
2021-05-06 137.75 140.50 134.25 137.25 1429
2021-05-07 137.75 138.75 132.75 134.75 1960
2021-05-10 136.25 138.89 130.00 133.13 1099
2021-05-11 131.25 131.25 125.75 129.88 2528
2021-05-12 130.75 130.75 125.25 125.75 2665
2021-05-13 131.53 133.25 123.25 123.25 1367
2021-05-14 126.25 126.25 120.00 121.50 2832
2021-05-17 121.50 125.00 118.25 120.25 2153
2021-05-18 119.50 127.75 118.75 120.75 8875
2021-05-19 122.50 123.50 120.25 122.75 4666
2021-05-20 122.50 126.00 122.50 124.00 4144
2021-05-21 125.75 125.75 123.00 124.00 5934
2021-05-24 125.25 127.50 121.50 123.75 5143
2021-05-25 124.75 127.25 121.25 123.25 2629
2021-05-26 123.75 124.75 120.00 121.75 6653
2021-05-27 122.00 124.75 120.25 122.25 5788
2021-05-28 123.75 132.75 122.00 132.75 5012
2021-06-01 137.75 142.75 122.75 127.00 7850
2021-06-02 127.25 127.35 120.00 122.25 9190
2021-06-03 120.25 123.15 112.54 115.75 14966
2021-06-04 116.00 122.00 116.00 122.00 9332
2021-06-07 122.00 126.25 119.25 124.00 6910
2021-06-08 124.00 127.50 121.50 125.00 5160
2021-06-09 126.25 127.55 123.75 125.00 3959
2021-06-10 125.75 410.25 125.00 200.00 618160
2021-06-11 174.13 195.00 138.25 140.25 355575
2021-06-14 143.75 148.75 133.75 140.25 119536
2021-06-15 138.50 140.25 129.25 131.13 40926
2021-06-16 128.75 162.50 128.54 144.25 874508
2021-06-17 138.25 150.00 129.75 134.25 173018
2021-06-18 129.50 131.00 123.75 127.00 52944
2021-06-21 128.25 129.00 119.00 121.75 34876
2021-06-22 122.25 126.00 114.50 118.50 38846
2021-06-23 117.25 126.25 115.75 123.75 159502
2021-06-24 127.50 133.75 125.00 131.25 50313
2021-06-25 135.00 138.50 128.50 131.25 35009
2021-06-28 133.50 144.00 130.25 135.50 40322
2021-06-29 138.50 144.75 134.50 137.00 37967
2021-06-30 135.36 136.75 126.50 126.50 24751
2021-07-01 128.00 131.25 121.50 125.00 28762
2021-07-02 125.75 128.75 123.50 125.00 11030
2021-07-06 124.25 126.75 115.00 116.00 26905
2021-07-07 117.50 117.50 111.71 112.25 13806
2021-07-08 109.25 119.50 106.50 112.50 23351
2021-07-09 113.00 119.50 111.25 118.75 9981
2021-07-12 115.50 119.25 112.50 113.00 9051
2021-07-13 111.25 115.75 108.00 108.75 16491
2021-07-14 109.75 112.25 105.25 105.50 8631
2021-07-15 105.25 106.75 101.50 106.75 17349
2021-07-16 106.50 111.00 102.00 104.00 23891
2021-07-19 102.50 109.75 100.75 108.00 12721
2021-07-20 108.25 113.00 106.00 111.00 5921
2021-07-21 112.50 117.00 110.01 112.25 20475
2021-07-22 113.50 113.50 109.06 111.50 5665
2021-07-23 112.00 113.75 107.02 110.00 7307
2021-07-26 109.75 112.50 108.12 110.00 2990
2021-07-27 108.50 110.25 103.53 106.00 4333
2021-07-28 107.75 112.25 105.00 111.50 4326
2021-07-29 111.00 112.00 107.25 109.00 2445
2021-07-30 108.00 108.75 106.75 107.25 1323
2021-08-02 108.25 113.00 107.75 109.75 3924
2021-08-03 111.50 112.62 106.75 107.00 2770
2021-08-04 105.00 111.25 105.00 109.25 4367
2021-08-05 111.00 112.00 108.75 110.50 2008
2021-08-06 108.75 115.00 108.75 112.50 4594
2021-08-09 112.75 118.75 106.00 111.00 10885
2021-08-10 111.50 116.00 107.00 109.00 40087
2021-08-11 108.00 117.00 107.00 108.75 50567
2021-08-12 108.00 109.00 104.00 106.25 6591
2021-08-13 107.25 108.00 102.00 103.50 7561
2021-08-16 102.25 104.00 99.25 99.50 11537
2021-08-17 97.50 98.25 95.00 96.75 10643
2021-08-18 100.75 102.00 95.50 97.25 16586
2021-08-19 98.00 99.00 96.43 97.00 2992
2021-08-20 98.75 105.25 96.25 102.25 7710
2021-08-23 103.75 110.00 103.50 110.00 7532
2021-08-24 110.50 114.25 108.25 111.75 4770
2021-08-25 111.75 111.75 109.83 110.75 1873
2021-08-26 111.00 113.75 106.75 107.00 4225
2021-08-27 107.25 110.00 106.00 108.75 3474
2021-08-30 109.00 113.75 108.50 110.00 6356
2021-08-31 110.50 113.00 108.75 111.25 1739
2021-09-01 111.50 113.25 110.50 112.50 2440
2021-09-02 112.50 114.25 111.75 112.25 4752
2021-09-03 113.25 113.25 108.50 110.25 2237
2021-09-07 109.75 112.38 109.75 111.00 1558
2021-09-08 111.50 112.00 106.75 108.25 1683
2021-09-09 110.25 111.88 108.75 110.00 1230
2021-09-10 109.25 112.00 108.50 110.00 2061
2021-09-13 110.00 112.50 107.25 107.50 4983
2021-09-14 108.25 108.75 104.25 106.25 1981
2021-09-15 105.25 108.75 102.75 104.75 1361
2021-09-16 105.50 106.75 103.50 105.50 2956
2021-09-17 104.25 107.25 100.25 100.75 10044
2021-09-20 99.75 103.38 97.00 97.75 3424
2021-09-21 97.75 99.44 95.25 96.75 3084
2021-09-22 98.25 98.25 95.50 96.75 3154
2021-09-23 97.00 97.88 95.00 96.25 2447
2021-09-24 96.25 98.00 95.50 96.25 1748
2021-09-27 95.75 97.88 92.00 94.50 9013
2021-09-28 94.00 96.81 88.75 91.75 4717
2021-09-29 92.50 92.50 90.00 90.50 2467
2021-09-30 92.25 92.25 89.00 89.75 4218
2021-10-01 89.50 89.75 87.75 88.00 4554
2021-10-04 88.75 89.50 84.50 84.50 4746
2021-10-05 85.50 87.00 84.00 85.50 2927
2021-10-06 85.00 85.50 83.50 84.75 2299
2021-10-07 85.25 85.25 83.75 84.50 5971
2021-10-08 85.00 85.00 83.50 84.50 2312
2021-10-11 84.00 86.22 84.00 86.00 2686
2021-10-12 85.25 89.21 85.25 87.75 15335
2021-10-13 88.00 91.75 85.75 86.25 20126
2021-10-14 86.50 87.01 85.02 86.25 2363
2021-10-15 86.50 86.50 85.25 85.50 3773
2021-10-18 85.50 86.38 85.00 85.25 2425
2021-10-19 85.50 86.00 84.00 85.75 6604
2021-10-20 85.75 88.75 85.50 88.75 4269
2021-10-21 89.00 90.25 86.50 87.75 3523
2021-10-22 87.50 87.50 84.00 85.00 4442
2021-10-25 84.50 85.00 83.75 84.50 2151
2021-10-26 85.25 85.25 81.50 84.50 4946
2021-10-27 83.50 84.50 82.00 82.75 3675
2021-10-28 82.00 83.75 82.00 83.50 2986
2021-10-29 83.75 84.00 82.25 82.50 1247
2021-11-01 82.25 85.50 82.00 84.25 3072
2021-11-02 85.25 86.75 82.50 86.00 6898
2021-11-03 85.25 85.75 83.50 84.75 6608
2021-11-04 88.00 88.75 83.75 85.25 16726
2021-11-05 86.00 86.25 82.50 83.50 5556
2021-11-08 83.75 86.75 83.00 83.75 8977
2021-11-09 86.50 90.00 86.25 87.50 16879
2021-11-10 89.50 91.50 86.75 89.50 13403
2021-11-11 88.25 91.50 86.75 88.75 10863
2021-11-12 89.50 90.68 88.00 88.75 8753
2021-11-15 88.25 89.00 86.50 87.75 8447
2021-11-16 87.75 88.50 79.00 80.75 16374
2021-11-17 80.00 80.69 73.50 76.25 17285
2021-11-18 75.50 76.50 73.50 74.25 4770
2021-11-19 73.75 76.75 72.50 75.00 4632
2021-11-22 77.50 77.50 72.50 74.50 4863
2021-11-23 74.00 74.00 71.25 72.25 6622
2021-11-24 71.50 77.00 71.00 76.75 4963
2021-11-26 75.50 75.75 74.00 74.50 1733
2021-11-29 74.00 74.25 70.50 71.00 6533
2021-11-30 70.75 74.00 69.25 70.50 7127
2021-12-01 70.75 74.00 65.75 66.00 5798
2021-12-02 65.25 65.25 55.50 61.25 11184
2021-12-03 62.50 65.00 59.75 60.00 5185
2021-12-06 63.00 64.25 60.00 62.75 7005
2021-12-07 62.50 68.22 62.50 66.75 8348
2021-12-08 66.50 68.75 65.50 67.50 4468
2021-12-09 67.00 67.44 63.75 63.75 4200
2021-12-10 65.75 65.75 61.75 62.00 3716
2021-12-13 61.75 63.50 60.00 61.00 4542
2021-12-14 62.50 62.50 58.75 58.75 3470
2021-12-15 58.75 61.75 58.25 59.50 3378
2021-12-16 61.00 62.63 57.50 57.50 5302
2021-12-17 57.50 74.50 57.25 70.50 37034
2021-12-20 67.25 75.25 67.25 71.63 21429
2021-12-21 73.00 77.50 71.75 75.00 11500
2021-12-22 74.25 81.25 73.00 80.50 8487
2021-12-23 81.75 83.75 78.50 82.25 9482
2021-12-27 86.00 87.25 78.25 84.00 22459
2021-12-28 85.00 88.25 83.00 86.25 7493
2021-12-29 85.50 85.50 80.00 82.50 5892
2021-12-30 81.75 83.25 81.00 82.00 4904
2021-12-31 82.50 82.50 75.00 75.75 6708
2022-01-03 76.25 82.25 76.11 81.00 3332
2022-01-04 81.00 83.25 79.36 82.75 2448
2022-01-05 82.25 83.14 75.50 75.50 2597
2022-01-06 76.50 77.82 71.25 72.25 3713
2022-01-07 73.25 74.50 69.00 73.38 3864
2022-01-10 69.25 71.50 67.00 70.25 1849
2022-01-11 69.75 71.25 68.00 69.25 8136
2022-01-12 69.75 71.63 65.25 66.25 1848
2022-01-13 67.25 67.50 61.71 62.75 3641
2022-01-14 64.75 64.75 58.25 60.50 7882
2022-01-18 60.00 62.05 58.00 60.00 5241
2022-01-19 60.00 60.75 58.00 59.75 3213
2022-01-20 61.25 61.50 57.50 58.00 6575
2022-01-21 57.50 59.25 52.50 53.00 8065
2022-01-24 52.25 57.34 50.25 56.25 6473
2022-01-25 55.00 58.25 52.75 55.00 2865
2022-01-26 57.00 60.00 54.25 56.00 2298
2022-01-27 57.00 58.75 53.75 56.75 2822
2022-01-28 56.75 57.25 55.00 56.75 1630
2022-01-31 57.25 62.50 57.25 60.00 1673
2022-02-01 61.75 64.75 59.75 62.00 3361
2022-02-02 61.50 63.75 58.25 59.25 1890
2022-02-03 60.00 65.00 57.00 57.50 2021
2022-02-04 58.25 59.50 56.00 56.50 1501
2022-02-07 57.75 58.75 56.25 56.88 274
2022-02-08 57.50 57.75 55.00 56.75 2499
2022-02-09 57.10 60.00 55.50 58.25 1009
2022-02-10 58.25 58.50 53.00 53.00 5122
2022-02-11 53.50 54.75 50.50 52.50 3894
2022-02-14 54.75 54.75 51.00 51.75 2025
2022-02-15 52.25 53.25 51.50 52.75 2703
2022-02-16 52.00 54.00 51.25 52.50 1444
2022-02-17 51.75 53.36 49.50 49.63 2171
2022-02-18 48.75 49.75 45.00 47.00 4427
2022-02-22 47.50 52.25 46.00 50.00 1898
2022-02-23 53.50 53.50 47.75 48.50 1487
2022-02-24 45.50 49.00 45.25 48.00 3515
2022-02-25 48.75 49.25 46.50 48.25 2115
2022-02-28 47.50 48.25 45.75 46.25 2274
2022-03-01 46.75 46.75 45.03 46.00 1976
2022-03-02 46.00 54.00 42.75 45.50 3310
2022-03-03 45.25 45.25 43.48 44.75 1431
2022-03-04 43.85 44.75 43.25 44.50 957
2022-03-07 45.00 46.50 42.50 43.00 1766
2022-03-08 42.75 47.25 41.75 46.75 3375
2022-03-09 46.00 51.75 46.00 50.25 5510
2022-03-10 49.75 50.89 48.75 50.00 2188
2022-03-11 50.00 50.75 47.75 49.25 3617
2022-03-14 49.25 49.25 44.75 44.75 3039
2022-03-15 46.00 46.25 44.75 45.75 994
2022-03-16 45.75 50.75 45.75 50.25 3234
2022-03-17 50.00 54.00 49.75 53.75 2394
2022-03-18 53.75 58.00 52.75 55.50 1980
2022-03-21 55.00 55.90 51.50 51.50 1558
2022-03-22 51.75 54.75 51.75 54.75 2948
2022-03-23 55.25 61.25 54.00 58.50 8585
2022-03-24 58.75 61.75 57.25 61.75 2453
2022-03-25 62.00 62.00 56.50 58.75 1944
2022-03-28 58.75 62.25 58.71 59.50 2515
2022-03-29 59.75 61.25 59.25 60.25 1006
2022-03-30 61.25 61.75 58.50 59.25 1029
2022-03-31 59.75 59.75 55.00 55.00 2994
2022-04-01 55.00 58.75 55.00 57.50 869
2022-04-04 57.50 64.50 57.39 63.50 7314
2022-04-05 63.75 66.25 62.50 64.75 3681
2022-04-06 64.50 64.75 60.34 62.75 3685
2022-04-07 61.44 65.50 61.44 63.75 1736
2022-04-08 50.00 67.50 50.00 66.50 4351
2022-04-11 63.75 67.50 62.50 67.25 3782
2022-04-12 65.81 70.00 63.78 68.50 3222
2022-04-13 69.50 69.50 63.75 64.00 1944
2022-04-14 65.00 65.00 61.34 62.75 638
2022-04-18 61.48 61.50 54.25 54.25 3146
2022-04-19 53.50 57.22 53.50 55.00 1395
2022-04-20 55.75 55.75 52.50 53.00 2030
2022-04-21 54.00 54.25 50.00 50.00 2065
2022-04-22 51.86 51.86 47.00 48.75 1523
2022-04-25 47.75 48.75 47.00 47.25 1259
2022-04-26 47.50 48.25 43.00 43.50 2821
2022-04-27 42.25 43.75 41.75 41.75 1678
2022-04-28 47.50 50.25 39.35 41.75 4188
2022-04-29 42.50 45.18 42.00 42.00 2064
2022-05-02 42.50 42.50 41.50 41.75 1260
2022-05-03 43.73 45.38 41.75 42.00 2124
2022-05-04 45.50 45.50 41.75 42.25 2057
2022-05-05 42.25 42.75 39.75 40.00 1769
2022-05-06 40.00 40.30 37.25 37.75 2676
2022-05-09 37.00 37.56 35.75 36.00 1354
2022-05-10 35.50 37.25 35.50 36.00 1738
2022-05-11 37.00 37.75 35.00 35.75 3197
2022-05-12 35.75 36.00 34.00 34.75 2321
2022-05-13 36.00 36.00 34.00 35.50 8904
2022-05-16 35.50 35.50 34.75 34.75 2353
2022-05-17 35.00 35.00 34.00 35.00 2726
2022-05-18 35.50 35.50 34.50 34.75 2340
2022-05-19 35.25 35.25 34.00 34.75 2097
2022-05-20 36.11 36.11 34.25 34.75 466
2022-05-23 35.00 35.25 33.50 33.75 4824
2022-05-24 33.50 33.75 29.25 30.50 1919
2022-05-25 32.49 32.63 31.75 32.25 2873
2022-05-26 32.75 35.25 31.39 32.50 8287
2022-05-27 32.30 33.25 32.25 33.00 2135
2022-05-31 33.50 33.50 32.75 32.75 1836
2022-06-01 33.75 33.75 31.75 32.50 2782
2022-06-02 33.50 36.25 32.50 36.25 2304
2022-06-03 37.00 52.50 34.00 49.00 77203
2022-06-06 50.00 59.75 46.50 57.25 35624
2022-06-07 56.00 58.00 52.50 54.75 11185
2022-06-08 56.50 56.50 52.00 52.50 5964
2022-06-09 52.00 59.00 51.75 58.75 7521
2022-06-10 58.75 58.75 54.50 54.75 3446
2022-06-13 56.00 56.00 48.75 49.50 5497
2022-06-14 49.50 51.22 43.75 45.25 3492
2022-06-15 45.00 45.75 43.09 43.75 2434
2022-06-16 43.75 43.76 42.50 43.25 1274
2022-06-17 43.75 44.13 41.75 43.50 2101
2022-06-21 46.00 46.00 44.50 44.50 1287
2022-06-22 42.75 42.75 40.25 41.25 1202
2022-06-23 41.25 48.25 41.25 43.75 831
2022-06-24 44.50 44.50 42.75 43.75 2466
2022-06-27 44.75 46.25 44.50 46.00 2168
2022-06-28 46.88 47.50 44.75 45.00 864
2022-06-29 45.75 46.75 45.75 46.00 1027
2022-06-30 46.63 47.50 42.50 43.25 1225
2022-07-01 43.25 46.00 42.25 42.50 603
2022-07-05 41.50 43.63 41.50 43.25 1026
2022-07-06 43.75 49.50 43.75 48.00 4147
2022-07-07 49.50 49.50 48.14 49.00 1781
2022-07-08 49.00 49.00 46.75 47.75 1033
2022-07-11 49.50 50.00 46.75 47.75 950
2022-07-12 47.50 47.50 43.00 45.50 1967
2022-07-13 46.00 46.50 45.00 46.00 1718
2022-07-14 45.00 45.25 43.88 44.75 1254
2022-07-15 44.75 45.00 43.75 44.00 704
2022-07-18 46.50 47.37 41.75 42.25 1564
2022-07-19 42.25 42.50 40.00 41.50 3320
2022-07-20 41.80 44.25 39.75 43.00 2716
2022-07-21 44.00 44.00 42.00 42.75 692
2022-07-22 43.45 43.45 40.50 41.75 436
2022-07-25 42.50 42.50 40.25 41.63 982
2022-07-26 40.75 40.75 39.25 39.75 1543
2022-07-27 40.00 42.00 39.75 42.00 934
2022-07-28 40.25 42.50 40.00 41.75 1006
2022-07-29 40.00 41.50 40.00 40.25 803
2022-08-01 40.50 43.50 39.75 42.25 2612
2022-08-02 41.75 44.50 41.75 42.75 2122
2022-08-03 43.25 44.50 41.25 43.00 1046
2022-08-04 44.00 48.48 43.75 47.75 3949
2022-08-05 46.88 53.25 46.88 52.25 2975
2022-08-08 52.25 52.25 49.50 49.75 2673
2022-08-09 48.75 51.50 47.50 49.50 2703
2022-08-10 51.00 52.00 49.00 50.88 1840
2022-08-11 51.60 55.00 49.50 53.50 5570
2022-08-12 53.50 55.00 52.00 54.00 957
2022-08-15 55.00 55.25 53.75 53.75 958
2022-08-16 57.00 57.00 51.00 53.75 2150
2022-08-17 55.75 56.25 48.25 52.50 3112
2022-08-18 51.50 55.50 49.00 53.25 2112
2022-08-19 49.50 53.55 47.75 50.00 2824
2022-08-22 51.25 52.54 48.75 49.75 859
2022-08-23 49.75 50.50 48.75 49.79 963
2022-08-24 50.38 59.00 50.00 57.00 2595
2022-08-25 53.86 58.50 53.25 56.00 1547
2022-08-26 56.38 63.50 53.75 62.75 6906
2022-08-29 66.25 66.25 57.75 60.75 8072
2022-08-30 61.00 61.00 55.00 57.00 2133
2022-08-31 64.50 64.50 52.75 53.75 2603
2022-09-01 56.00 57.50 54.00 57.00 1604
2022-09-02 56.25 62.50 52.50 61.75 2868
2022-09-06 58.25 64.50 57.75 60.50 1672
2022-09-07 61.50 66.25 60.38 65.00 3635
2022-09-08 63.00 66.00 63.00 64.50 1378
2022-09-09 63.75 67.50 63.45 65.00 2410
2022-09-12 64.75 66.50 61.00 63.50 1695
2022-09-13 61.25 63.16 59.75 60.00 2736
2022-09-14 59.00 64.00 56.75 57.50 3069
2022-09-15 55.00 63.75 55.00 61.00 3677
2022-09-16 57.75 60.25 55.00 57.75 3098
2022-09-19 56.75 56.75 50.50 51.75 5947
2022-09-20 51.25 51.50 49.25 50.25 1936
2022-09-21 50.21 50.21 47.13 48.75 2253
2022-09-22 44.00 48.98 44.00 48.00 1129
2022-09-23 46.75 50.35 44.50 50.00 1796
2022-09-26 48.50 49.50 47.50 48.50 1460
2022-09-27 50.25 50.75 47.75 49.50 896
2022-09-28 49.00 60.25 48.50 60.00 4137
2022-09-29 58.25 58.75 45.25 46.75 7741
2022-09-30 45.50 52.74 44.75 47.25 3247
2022-10-03 50.00 51.00 45.75 46.25 2021
2022-10-04 44.75 53.93 44.75 52.75 2224
2022-10-05 53.25 54.61 52.50 53.25 777
2022-10-06 53.75 53.75 50.00 51.50 399
2022-10-07 50.75 51.50 47.81 48.50 869
2022-10-10 48.75 50.50 47.40 48.75 600
2022-10-11 48.75 54.13 48.25 50.25 3001
2022-10-12 48.75 55.75 48.75 54.00 1060
2022-10-13 52.38 52.89 48.50 50.25 1986
2022-10-14 50.75 50.75 45.00 47.63 4009
2022-10-17 47.25 47.25 45.25 45.50 1703
2022-10-18 45.25 46.75 40.00 42.00 3771
2022-10-19 42.75 45.75 42.75 43.75 673
2022-10-20 44.50 45.38 41.00 43.50 2167
2022-10-21 41.00 42.75 39.75 39.75 962
2022-10-24 40.00 41.50 38.25 41.25 3725
2022-10-25 40.45 46.25 40.00 46.00 1704
2022-10-26 45.25 46.25 44.00 45.75 933
2022-10-27 46.00 46.00 44.00 45.25 527
2022-10-28 44.25 47.25 41.50 47.25 1086
2022-10-31 45.35 52.50 45.25 50.25 3377
2022-11-01 52.50 52.50 47.25 50.13 1782
2022-11-02 48.75 50.25 47.75 48.75 635
2022-11-03 47.00 61.50 46.00 58.50 5468
2022-11-04 58.50 60.00 53.25 54.00 6022
2022-11-07 53.25 53.25 46.50 51.00 3500
2022-11-08 53.50 54.87 38.50 47.25 14110
2022-11-09 47.63 47.63 41.50 41.63 2785
2022-11-10 41.25 45.50 41.25 43.13 3957
2022-11-11 44.00 45.33 38.75 43.50 1115
2022-11-14 43.00 47.50 42.50 42.50 1549
2022-11-15 44.54 45.75 44.38 45.00 764
2022-11-16 45.25 45.50 43.50 43.75 926
2022-11-17 44.25 44.25 37.00 37.75 3012
2022-11-18 37.75 40.50 34.63 38.50 4476
2022-11-21 41.75 41.75 35.50 36.25 2356
2022-11-22 36.75 37.50 33.75 35.75 1481
2022-11-23 36.75 37.50 35.25 37.25 764
2022-11-25 37.25 37.25 35.25 36.25 1073
2022-11-28 39.00 46.25 35.75 36.50 3451
2022-11-29 38.50 40.00 37.19 39.25 1592
2022-11-30 39.75 40.25 38.75 39.25 1300
2022-12-01 41.50 41.50 38.25 38.75 1190
2022-12-02 39.25 39.25 36.00 37.75 1884
2022-12-05 37.25 38.62 35.50 36.00 1987
2022-12-06 36.25 36.25 34.50 34.75 737
2022-12-07 35.00 36.50 34.25 35.75 1389
2022-12-08 35.50 36.75 35.25 36.50 627
2022-12-09 38.25 38.25 34.25 37.50 2333
2022-12-12 37.25 38.25 36.00 37.75 345
2022-12-13 38.75 38.75 37.25 38.50 379
2022-12-14 38.75 39.00 37.01 37.50 927
2022-12-15 36.00 36.55 35.00 35.25 903
2022-12-16 35.00 35.92 34.00 35.00 1304
2022-12-19 34.50 34.75 31.44 32.00 1791
2022-12-20 31.25 33.50 29.75 33.50 3102
2022-12-21 32.50 33.50 32.00 32.25 2335
2022-12-22 32.25 32.25 30.25 31.25 281
2022-12-23 31.25 32.38 27.75 29.00 7715
2022-12-27 28.75 28.87 26.00 26.50 3071
2022-12-28 26.50 31.25 26.50 29.50 3017
2022-12-29 31.25 31.25 28.50 29.75 3409
2022-12-30 29.75 29.75 27.25 28.75 4629
2023-01-03 29.88 30.75 29.50 30.25 457
2023-01-04 31.25 36.29 30.79 36.25 1269
2023-01-05 36.50 36.75 35.27 35.50 773
2023-01-06 35.50 44.75 35.39 44.25 8625
2023-01-09 43.25 45.00 41.25 41.75 4120
2023-01-10 41.75 46.51 40.00 44.75 2209
2023-01-11 45.25 47.50 44.03 46.75 1245
2023-01-12 39.00 49.50 34.75 49.25 4117
2023-01-13 50.00 54.50 47.75 54.00 4625
2023-01-17 54.50 54.50 48.00 49.00 4839
2023-01-18 50.00 51.50 46.75 47.00 1029
2023-01-19 45.50 46.25 44.54 44.75 1287
2023-01-20 45.45 47.60 45.25 46.75 1682
2023-01-23 46.75 52.50 44.75 50.25 4892
2023-01-24 49.50 52.00 49.50 51.75 2271
2023-01-25 52.25 52.50 50.00 50.75 1824
2023-01-26 49.25 52.75 49.25 51.25 2277
2023-01-27 50.75 56.82 50.75 55.00 2898
2023-01-30 54.50 56.75 54.00 56.00 1175
2023-01-31 55.00 60.00 52.00 57.50 3426
2023-02-01 57.50 62.00 55.75 60.75 2873
2023-02-02 59.75 63.00 59.75 62.25 2623
2023-02-03 62.00 70.00 61.10 67.75 5293
2023-02-06 67.00 69.25 64.25 67.75 1849
2023-02-07 68.50 71.50 60.00 71.50 2648
2023-02-08 72.00 73.75 67.00 67.00 4291
2023-02-09 69.50 70.00 60.38 63.75 1611
2023-02-10 62.83 70.75 60.75 66.25 2495
2023-02-13 67.50 71.78 61.51 64.00 684
2023-02-14 66.93 66.93 59.75 63.50 737
2023-02-15 64.18 65.50 60.54 65.25 914
2023-02-16 63.25 66.25 60.25 63.75 481
2023-02-17 64.50 68.50 61.25 66.71 1243
2023-02-21 71.00 71.00 62.75 66.75 1387
2023-02-22 66.50 69.50 65.25 66.50 538
2023-02-23 63.75 66.83 58.75 58.75 1358
2023-02-24 55.75 57.10 53.50 55.75 1272
2023-02-27 56.00 56.00 50.75 52.50 1430
2023-02-28 51.50 61.00 51.50 54.75 964
2023-03-01 54.25 61.00 54.25 55.00 2904
2023-03-02 53.50 55.00 50.25 52.75 1684
2023-03-03 51.75 55.13 51.75 54.25 654
2023-03-06 50.00 53.25 50.00 51.25 1500
2023-03-07 53.75 54.50 52.50 53.00 466
2023-03-08 52.25 53.31 51.25 52.25 773
2023-03-09 52.50 53.00 48.00 48.00 905
2023-03-10 47.50 47.50 42.00 42.50 3468
2023-03-13 44.50 50.25 44.50 49.25 1136
2023-03-14 51.50 54.00 48.25 48.25 1688
2023-03-15 47.25 49.24 42.50 46.50 1713
2023-03-16 46.44 46.50 43.75 44.00 396
2023-03-17 47.25 49.50 46.25 48.00 746
2023-03-20 50.00 50.00 47.75 48.50 444
2023-03-21 50.75 52.25 50.32 50.75 527
2023-03-22 52.00 52.00 48.25 48.25 371
2023-03-23 49.50 49.50 46.75 46.75 205
2023-03-24 51.50 51.50 44.00 45.00 2679
2023-03-27 45.25 45.25 44.00 44.05 3209
2023-03-28 43.75 49.00 43.00 48.00 4147
2023-03-29 47.75 50.13 47.00 48.25 886
2023-03-30 47.75 50.75 47.75 49.50 1914
2023-03-31 47.64 49.75 45.75 49.75 620
2023-04-03 49.00 54.75 48.73 54.75 1284
2023-04-04 55.00 58.00 53.25 55.88 2556
2023-04-05 53.50 55.00 49.34 53.75 4909
2023-04-06 51.50 53.50 47.50 47.50 1395
2023-04-10 48.00 48.00 43.50 45.00 3931
2023-04-11 46.00 46.63 45.00 45.50 1637
2023-04-12 43.88 47.25 42.75 44.75 1012
2023-04-13 43.58 45.95 43.58 45.25 1091
2023-04-14 44.00 49.50 44.00 47.50 2733
2023-04-17 48.25 51.75 47.25 51.75 1332
2023-04-18 50.00 52.00 48.75 51.50 3237
2023-04-19 50.00 52.25 50.00 51.63 2099
2023-04-20 51.50 51.63 50.50 51.25 854
2023-04-21 50.50 52.25 50.50 51.50 189
2023-04-24 52.00 53.26 50.50 51.50 1252
2023-04-25 51.50 51.50 47.50 47.75 426
2023-04-26 47.50 49.25 47.50 48.00 406
2023-04-27 47.75 49.00 42.75 44.50 988
2023-04-28 44.50 46.75 43.75 44.00 843
2023-05-01 43.25 44.75 40.00 42.50 2101
2023-05-02 41.75 43.75 41.50 42.00 453
2023-05-03 42.25 46.50 42.25 43.50 2137
2023-05-04 45.25 54.50 42.50 53.50 47183
2023-05-05 55.00 55.75 50.25 53.62 2314
2023-05-08 54.50 54.50 50.00 51.00 1170
2023-05-09 50.50 52.50 50.00 51.25 1267
2023-05-10 50.25 53.00 48.75 51.00 3462
2023-05-11 51.00 52.50 49.75 50.25 3240
2023-05-12 49.75 50.88 47.00 49.00 3724
2023-05-15 52.25 54.35 50.75 53.50 4906
2023-05-16 53.50 58.88 53.50 58.13 4409
2023-05-17 59.50 61.25 57.00 57.63 3681
2023-05-18 58.00 62.00 56.50 61.00 2849
2023-05-19 61.25 63.50 60.25 60.75 2462
2023-05-22 60.25 66.75 60.25 66.50 2930
2023-05-23 68.50 69.50 65.75 66.63 3580
2023-05-24 66.00 66.25 58.28 60.25 2766
2023-05-25 60.50 61.25 56.00 56.75 1602
2023-05-26 57.25 57.54 55.25 56.00 2326
2023-05-30 57.00 58.25 55.75 57.50 893
2023-05-31 57.00 59.50 53.25 54.50 2523
2023-06-01 53.50 54.25 46.75 53.50 2765
2023-06-02 53.50 55.75 53.50 54.75 410
2023-06-05 55.50 57.50 54.75 56.50 996
2023-06-06 56.75 60.25 56.50 59.75 2287
2023-06-07 60.25 61.75 54.50 54.50 1513
2023-06-08 55.50 57.25 54.50 55.75 1364
2023-06-09 57.50 57.50 54.00 54.75 1183
2023-06-12 55.50 55.50 52.00 52.50 616
2023-06-13 53.50 54.94 51.75 53.00 653
2023-06-14 52.25 57.50 51.95 54.50 4002
2023-06-15 55.00 56.38 55.00 56.25 449
2023-06-16 57.00 71.00 56.34 71.00 8611
2023-06-20 70.00 70.00 64.00 67.50 6608
2023-06-21 66.25 66.25 57.75 62.50 2589
2023-06-22 63.50 64.50 61.50 62.50 1127
2023-06-23 64.50 65.50 62.25 64.00 2881
2023-06-26 67.25 67.50 62.50 63.00 571
2023-06-27 64.50 65.75 61.25 64.00 749
2023-06-28 64.25 64.25 56.55 61.25 3275
2023-06-29 61.50 63.00 61.25 61.25 417
2023-06-30 64.00 64.00 61.50 63.00 1747
2023-07-03 63.00 63.75 62.50 63.25 501
2023-07-05 67.00 67.50 63.75 65.25 1886
2023-07-06 66.25 66.25 56.50 62.25 3444
2023-07-07 63.15 66.00 61.50 65.00 2770
2023-07-10 64.50 67.50 64.50 66.25 1741
2023-07-11 67.25 67.47 63.75 63.75 788
2023-07-12 63.75 66.75 61.25 63.75 2222
2023-07-13 62.50 65.00 61.50 62.00 9882
2023-07-14 63.75 63.75 58.13 60.00 2114
2023-07-17 63.00 63.00 57.25 57.75 3604
2023-07-18 57.50 61.25 57.50 60.50 1120
2023-07-19 60.50 62.24 60.00 60.25 932
2023-07-20 60.50 60.63 57.50 59.25 962
2023-07-21 58.25 61.25 55.00 57.75 4630
2023-07-24 57.75 59.75 56.50 58.75 4602
2023-07-25 58.00 78.75 58.00 76.25 132252
2023-07-26 78.75 92.50 76.25 79.13 84524
2023-07-27 81.00 86.25 66.50 76.00 26704
2023-07-28 77.00 77.00 72.00 75.50 10027
2023-07-31 78.50 83.02 75.00 77.00 21680
2023-08-01 79.00 79.75 69.00 70.00 11738
2023-08-02 69.75 73.19 62.50 66.38 7662
2023-08-03 67.50 71.75 66.00 68.75 4354
2023-08-04 69.75 71.38 67.25 67.25 2294
2023-08-07 66.75 79.00 66.75 70.50 15574
2023-08-08 71.25 77.25 64.00 64.75 8598
2023-08-09 64.25 67.00 62.50 63.00 6778
2023-08-10 63.00 73.25 63.00 67.50 11290
2023-08-11 68.25 71.50 60.75 62.50 30210
2023-08-14 60.75 61.13 55.25 58.50 7265
2023-08-15 18.75 27.00 16.12 16.84 347389
2023-08-16 16.75 18.20 16.75 17.38 51910
2023-08-17 17.25 17.50 16.50 16.66 24586
2023-08-18 16.50 16.50 14.50 15.43 37782
2023-08-21 15.10 16.18 15.10 15.75 13787
2023-08-22 16.10 16.10 15.34 15.62 11409
2023-08-23 16.10 16.60 15.50 16.29 12033
2023-08-24 15.75 16.25 15.25 15.29 12737
2023-08-25 15.49 15.75 13.62 14.63 18215
2023-08-28 14.87 14.87 13.74 14.00 10221
2023-08-29 14.25 15.00 14.00 14.50 8595
2023-08-30 14.72 15.10 13.95 14.55 6891
2023-08-31 14.75 16.23 14.58 15.13 11798
2023-09-01 15.50 15.74 14.65 14.75 19064
2023-09-05 14.83 15.45 14.45 14.45 10071
2023-09-06 14.50 14.72 13.63 14.32 19080
2023-09-07 14.05 14.78 14.00 14.20 6241
2023-09-08 14.50 14.75 13.88 14.05 10611
2023-09-11 14.05 14.05 14.05 14.05 10
2023-09-12 14.08 16.73 14.08 16.00 45910
2023-09-13 15.52 16.39 15.06 15.38 12062
2023-09-14 15.99 16.25 15.02 15.23 8389
2023-09-15 15.45 15.71 14.78 14.82 12493
2023-09-18 14.75 14.80 14.55 14.75 5032
2023-09-19 14.40 15.00 14.40 14.88 3185
2023-09-20 14.69 15.00 14.47 14.47 5581
2023-09-21 14.25 15.14 14.25 14.61 3958
2023-09-22 14.61 15.00 14.38 14.38 5448
2023-09-25 14.50 14.50 14.25 14.28 5684
2023-09-26 14.71 15.00 14.25 14.28 162639
2023-09-27 18.20 18.75 15.88 17.45 431958
2023-09-28 15.89 18.25 15.87 18.13 41980
2023-09-29 17.50 18.63 17.36 17.99 21489
2023-10-02 17.45 17.45 16.25 16.75 14351
2023-10-03 15.61 16.80 15.05 15.74 23371
2023-10-04 16.25 16.25 15.25 15.75 7236
2023-10-05 15.78 17.11 15.25 16.03 12543
2023-10-06 16.03 17.21 15.72 16.68 11660
2023-10-09 16.53 16.53 15.63 15.88 14241
2023-10-10 15.55 16.65 15.55 16.20 2683
2023-10-11 16.10 17.25 16.00 16.83 22220
2023-10-12 17.34 17.34 15.54 15.75 15004
2023-10-13 16.13 16.17 15.25 15.44 7959
2023-10-16 15.74 17.63 15.08 16.90 43664
2023-10-17 16.75 16.75 15.70 15.70 15268
2023-10-18 15.63 16.17 15.13 15.13 12211
2023-10-19 15.13 15.81 14.90 14.95 9756
2023-10-20 14.98 15.55 13.85 14.18 19566
2023-10-23 14.50 15.12 13.75 14.25 17725
2023-10-24 14.25 14.39 13.80 14.15 14991
2023-10-25 14.48 14.50 12.75 14.26 13357
2023-10-26 14.14 14.35 13.25 13.75 15257
2023-10-27 13.76 14.35 13.01 13.35 7138
2023-10-30 13.63 14.06 12.76 13.40 9086
2023-10-31 13.25 13.99 12.76 13.25 3161
2023-11-01 13.25 14.03 12.50 13.02 6138
2023-11-02 13.28 13.75 12.84 13.50 6354
2023-11-03 12.75 15.00 12.58 14.58 18996
2023-11-06 14.65 15.70 14.65 15.60 13129
2023-11-07 15.75 17.49 15.35 16.75 17532
2023-11-08 17.25 17.25 15.02 15.62 7299
2023-11-09 15.40 16.25 14.70 14.93 8195
2023-11-10 14.93 15.67 13.38 14.50 10427
2023-11-13 13.60 14.98 13.60 14.38 5479
2023-11-14 14.11 15.48 14.00 15.01 8994
2023-11-15 15.21 15.88 15.01 15.33 5570
2023-11-16 15.00 15.60 14.75 14.88 1518
2023-11-17 14.99 15.95 14.99 15.29 5404
2023-11-20 14.80 15.59 14.50 14.75 3752
2023-11-21 14.99 15.00 14.00 14.13 5602
2023-11-22 14.18 16.02 14.18 14.75 4244
2023-11-24 15.00 15.63 14.76 15.04 2197
2023-11-27 15.55 15.55 13.90 14.50 5078
2023-11-28 15.00 15.75 14.16 15.00 6414
2023-11-29 15.00 15.50 14.88 14.88 5509
2023-11-30 14.50 15.75 14.50 15.75 3710
2023-12-01 15.28 16.56 15.00 15.00 20607
2023-12-04 15.45 16.75 15.00 15.58 4920
2023-12-05 15.50 16.08 14.50 15.50 10379
2023-12-06 15.56 16.50 15.51 16.50 5736
2023-12-07 16.50 16.65 15.76 16.65 2191
2023-12-08 16.75 16.75 15.25 16.03 2219
2023-12-11 15.75 15.96 14.65 15.18 6288
2023-12-12 15.18 15.50 14.50 15.13 12677
2023-12-13 14.25 15.73 14.25 15.25 11292
2023-12-14 14.71 15.75 14.71 15.63 3454
2023-12-15 15.38 15.88 15.00 15.20 4234
2023-12-18 15.22 15.88 15.22 15.69 3740
2023-12-19 15.50 16.50 15.50 16.38 7684
2023-12-20 16.50 16.50 14.00 15.25 5729
2023-12-21 15.25 16.45 15.00 15.49 195667
2023-12-22 15.00 17.25 14.53 15.89 121299
2023-12-26 15.50 17.00 15.03 16.57 28129
2023-12-27 15.88 18.20 15.50 17.86 26751
2023-12-28 17.39 20.49 16.83 19.50 48091
2023-12-29 19.67 20.38 17.94 18.00 11053
2024-01-02 18.00 18.50 17.24 17.86 5242
2024-01-03 17.50 17.75 16.50 16.84 9335
2024-01-04 16.50 18.00 16.00 17.59 14364
2024-01-05 17.80 20.00 17.28 17.68 9123
2024-01-08 17.75 18.25 16.54 18.00 23384
2024-01-09 19.25 19.47 18.25 18.75 20476
2024-01-10 19.50 19.50 17.77 18.22 7694
2024-01-11 18.02 18.22 17.01 17.86 24332
2024-01-12 17.98 18.25 16.80 17.20 9363
2024-01-16 17.30 17.99 17.00 17.03 6518
2024-01-17 16.75 17.49 16.75 17.13 3768
2024-01-18 16.72 17.25 15.83 16.91 7002
2024-01-19 16.25 16.96 15.53 16.50 3821
2024-01-22 16.06 17.37 15.78 16.48 3983
2024-01-23 16.01 16.74 15.63 16.00 2901
2024-01-24 16.01 16.25 15.28 15.70 5915
2024-01-25 15.75 16.25 15.05 15.82 5445
2024-01-26 15.12 17.25 15.12 16.75 22121
2024-01-29 16.88 17.47 16.28 17.26 5299
2024-01-30 16.50 17.07 15.28 16.05 7742
2024-01-31 15.75 16.63 15.25 15.30 14019
2024-02-01 15.50 16.42 15.50 15.90 4413
2024-02-02 15.50 16.69 15.13 15.54 7282
2024-02-05 15.28 16.10 14.03 15.00 15978
2024-02-06 14.50 15.70 14.38 14.96 6073
2024-02-07 14.78 15.66 14.78 15.38 3661
2024-02-08 15.63 16.24 15.03 15.27 7355
2024-02-09 15.75 15.75 15.04 15.50 5933
2024-02-12 15.73 17.25 15.61 16.18 11788
2024-02-13 17.25 17.25 15.08 15.45 7473
2024-02-14 16.25 17.68 16.00 17.29 15509
2024-02-15 18.00 18.00 17.01 17.01 6348
2024-02-16 17.23 17.75 16.58 17.53 8725
2024-02-20 17.72 17.75 16.68 17.47 6312
2024-02-21 17.23 17.50 16.19 17.50 9367
2024-02-22 17.23 17.50 16.17 16.45 5118
2024-02-23 16.62 17.07 16.00 16.59 2485
2024-02-26 15.75 16.88 15.75 16.63 2769
2024-02-27 16.50 17.75 16.32 17.00 8028
2024-02-28 17.25 17.75 16.50 17.53 5982
2024-02-29 17.50 19.55 16.88 18.01 21723
2024-03-01 18.50 21.22 17.00 20.50 51480
2024-03-04 20.50 23.00 20.00 21.75 35701
2024-03-05 21.50 22.01 19.61 20.13 17112
2024-03-06 20.25 22.88 19.50 22.26 15647
2024-03-07 22.25 22.50 19.26 21.23 14385
2024-03-08 21.38 23.50 21.01 21.75 15109
2024-03-11 21.75 22.12 18.90 19.75 10365
2024-03-12 19.75 20.38 18.39 20.17 13104
2024-03-13 20.25 20.75 18.78 18.78 8060
2024-03-14 19.50 19.60 18.18 19.42 10387
2024-03-15 19.75 20.50 18.76 20.45 3716
2024-03-18 20.50 20.50 19.31 19.31 2510
2024-03-19 19.47 20.38 18.92 19.00 6424
2024-03-20 19.25 20.00 19.25 19.73 2012
2024-03-21 19.01 19.72 18.77 19.15 2719
2024-03-22 19.15 19.75 18.61 19.60 2712
2024-03-25 19.53 19.53 18.51 18.54 5066
2024-03-26 18.55 19.25 18.51 18.86 1556
2024-03-27 18.97 21.06 18.50 19.50 30717
2024-03-28 19.36 20.50 19.36 19.50 5170
2024-04-01 20.00 20.25 18.50 18.62 6523
2024-04-02 19.49 19.50 18.50 19.13 3600
2024-04-03 18.75 19.50 18.20 18.31 4999
2024-04-04 19.20 19.37 18.20 18.25 3166
2024-04-05 18.21 19.75 17.75 19.00 12709
2024-04-08 19.71 19.71 15.00 17.78 15870
2024-04-09 17.80 18.00 17.00 17.86 2714
2024-04-10 17.75 17.75 16.35 17.00 6963
2024-04-11 17.00 18.38 16.50 17.50 3887
2024-04-12 17.88 18.12 17.00 17.03 9376
2024-04-15 17.01 17.26 15.93 17.18 4487
2024-04-16 16.92 17.18 16.01 17.18 1137
2024-04-17 16.50 17.16 16.28 16.86 2408
2024-04-18 16.36 18.00 16.36 18.00 4299
2024-04-19 17.50 17.92 17.03 17.04 3062
2024-04-22 17.25 18.00 17.00 17.03 2462
2024-04-23 16.88 17.60 16.88 17.52 4282
2024-04-24 17.50 17.74 16.25 16.78 3024
2024-04-25 17.49 17.49 16.33 16.72 1059
2024-04-26 16.93 17.67 16.33 17.62 4777
2024-04-29 18.00 18.00 16.75 17.54 3866
2024-04-30 17.50 17.50 16.40 16.89 5798
2024-05-01 16.88 17.35 16.50 17.00 1892
2024-05-02 17.25 18.31 17.01 17.93 11940
2024-05-03 18.27 18.50 17.50 17.50 994
2024-05-06 18.21 18.21 17.49 17.75 4145
2024-05-07 17.75 18.50 17.56 17.75 4735
2024-05-08 17.75 17.99 17.00 17.63 2675
2024-05-09 17.25 17.85 17.15 17.50 489
2024-05-10 17.30 17.88 16.88 17.00 3480
2024-05-13 16.99 17.50 16.75 17.00 5956
2024-05-14 16.75 17.25 16.50 17.00 8398
2024-05-15 16.98 17.00 15.29 15.81 16941
2024-05-16 16.00 16.13 15.29 15.75 4433
2024-05-17 15.76 15.76 15.39 15.53 1765
2024-05-20 15.53 16.13 15.50 15.90 2838
2024-05-21 15.75 16.00 15.30 15.33 2982
2024-05-22 15.81 16.13 15.25 15.44 3429
2024-05-23 15.25 16.00 15.25 15.62 4050
2024-05-24 15.64 15.87 15.31 15.75 4019
2024-05-28 15.50 15.69 15.33 15.58 2154
2024-05-29 15.33 15.56 15.04 15.13 5220
2024-05-30 15.53 15.53 15.08 15.25 5653
2024-05-31 15.53 15.53 15.00 15.20 2877
2024-06-03 15.03 15.50 15.01 15.48 5321
2024-06-04 15.49 15.49 12.72 13.38 48073
2024-06-05 13.50 14.99 12.94 13.84 14425
2024-06-06 13.75 14.18 13.25 13.43 8463
2024-06-07 13.02 13.74 12.55 12.88 23833
2024-06-10 13.15 13.75 13.00 13.51 4680
2024-06-11 13.50 14.00 13.13 13.30 3257
2024-06-12 13.50 14.18 13.25 13.25 963
2024-06-13 13.13 13.75 13.00 13.62 2600
2024-06-14 13.75 13.99 13.03 13.25 1273
2024-06-17 13.50 13.50 12.58 12.63 2733
2024-06-18 12.63 13.10 12.13 12.28 9485
2024-06-20 12.28 12.75 11.80 12.28 10742
2024-06-21 12.75 12.75 12.00 12.44 5105
2024-06-24 12.59 13.75 12.59 13.12 6271
2024-06-25 13.25 13.55 12.28 12.28 5965
2024-06-26 12.50 12.73 12.25 12.25 1468
2024-06-27 12.01 13.00 12.01 12.57 2359
2024-06-28 12.25 12.75 11.86 11.86 5661
2024-07-01 11.78 12.49 11.59 11.65 6903
2024-07-02 11.50 12.49 11.50 11.54 2359
2024-07-03 11.79 13.49 11.64 12.69 8606
2024-07-05 13.38 13.38 12.25 12.41 4980
2024-07-08 12.45 13.38 12.21 12.70 7625
2024-07-09 13.07 13.11 12.64 12.64 3599
2024-07-10 13.00 13.00 12.50 12.53 3260
2024-07-11 13.12 13.47 12.88 12.88 9306
2024-07-12 13.35 14.00 13.05 13.63 4734
2024-07-15 13.50 16.07 13.50 14.78 19449
2024-07-16 14.75 15.50 13.75 14.25 5402
2024-07-17 14.50 15.14 13.88 14.18 3169
2024-07-18 14.24 14.75 13.88 14.48 4224
2024-07-19 14.50 14.62 13.73 13.90 3715
2024-07-22 13.68 14.44 12.68 13.25 12764
2024-07-23 13.38 14.73 13.38 13.64 1744
2024-07-24 13.93 14.70 13.75 13.88 6561
2024-07-25 14.05 14.50 13.75 14.00 4559
2024-07-26 14.43 14.68 14.01 14.33 2364
2024-07-29 14.25 14.62 14.00 14.00 4973
2024-07-30 14.24 14.46 13.90 14.03 2001
2024-07-31 13.88 14.48 13.75 14.10 4920
2024-08-01 13.75 14.30 13.75 13.77 4036
2024-08-02 13.75 14.00 12.98 13.10 5371
2024-08-05 12.16 12.80 12.00 12.50 5453
2024-08-06 12.28 13.18 11.78 12.20 6131
2024-08-07 12.19 12.69 11.78 11.99 4686
2024-08-08 12.20 12.52 11.63 12.13 8252
2024-08-09 12.15 13.18 12.15 13.00 4700
2024-08-12 13.18 13.25 12.50 12.74 2492
2024-08-13 13.00 13.75 13.00 13.53 9752
2024-08-14 13.26 13.75 13.06 13.50 2443
2024-08-15 13.50 14.56 13.18 14.07 7383
2024-08-16 14.68 14.75 14.18 14.51 2472
2024-08-19 14.33 15.13 12.84 14.00 17281
2024-08-20 14.12 14.75 14.00 14.54 2435
2024-08-21 14.68 14.88 13.80 14.88 2606
2024-08-22 14.88 14.88 13.81 13.81 4457
2024-08-23 14.14 14.37 13.03 13.50 4874
2024-08-26 14.25 14.25 13.50 13.82 1072
2024-08-27 13.58 14.23 13.58 13.92 4734
2024-08-28 12.79 14.22 12.50 13.00 56437
2024-08-29 13.25 14.47 11.50 12.13 243046
2024-08-30 11.67 13.68 11.65 11.95 130427
2024-09-03 11.26 11.71 10.61 11.10 120933
2024-09-04 10.88 11.89 10.68 11.57 94234
2024-09-05 11.46 11.89 11.36 11.49 40605
2024-09-06 11.42 11.70 10.85 11.16 38837
2024-09-09 11.12 11.59 11.02 11.43 30398
2024-09-10 11.39 11.90 11.39 11.79 30243
2024-09-11 11.75 13.33 11.75 13.12 48382
2024-09-12 13.03 14.32 13.03 14.15 55733
2024-09-13 14.32 14.82 12.80 12.93 119929
2024-09-16 12.85 12.90 12.36 12.76 48282
2024-09-17 12.76 14.36 12.76 14.09 84547
2024-09-18 13.94 14.56 13.60 13.73 32501
2024-09-19 13.74 14.25 13.50 13.80 24667
2024-09-20 13.85 14.12 13.20 13.26 25072
2024-09-23 13.25 13.27 12.00 12.02 56848
2024-09-24 12.03 12.31 11.50 11.74 40569
2024-09-25 11.75 12.14 11.40 11.57 39563
2024-09-26 11.60 12.15 11.53 11.63 11623
2024-09-27 11.71 12.22 11.64 11.71 16385
2024-09-30 11.63 12.40 11.63 12.15 61361
2024-10-01 11.77 11.78 11.40 11.67 20403
2024-10-02 11.53 11.74 11.29 11.40 12794
2024-10-03 11.49 11.85 11.42 11.84 6853
2024-10-04 12.00 12.09 11.40 11.68 11630
2024-10-07 9.30 9.30 8.24 8.47 236202
2024-10-08 8.46 8.46 7.25 7.49 122080
2024-10-09 7.51 7.51 7.02 7.16 26086
2024-10-10 7.08 7.27 6.68 6.92 63735
2024-10-11 6.94 7.50 6.81 7.27 68074
2024-10-14 7.17 7.39 6.81 7.05 30857
2024-10-15 7.11 7.11 6.61 6.73 23602
2024-10-16 6.71 7.00 6.62 6.71 11992
2024-10-17 6.70 6.94 6.50 6.73 21256
2024-10-18 6.94 7.12 6.94 7.12 23922
2024-10-21 7.08 7.08 6.84 7.03 8217
2024-10-22 6.77 7.00 6.77 6.86 6813
2024-10-23 6.80 7.00 6.80 6.86 21617
2024-10-24 6.88 7.25 6.81 7.25 16920
2024-10-25 7.25 7.32 7.09 7.27 8992
2024-10-28 7.34 7.40 7.26 7.26 7200
2024-10-29 7.26 7.30 7.06 7.08 5933
2024-10-30 7.20 7.59 7.10 7.31 32918
2024-10-31 7.32 7.33 6.80 6.85 6753
2024-11-01 6.89 7.10 6.66 6.75 16000
2024-11-04 6.75 7.05 6.55 6.73 68036
2024-11-05 6.78 7.14 6.78 6.86 13795
2024-11-06 6.92 7.29 6.85 6.99 39511
2024-11-07 7.11 7.26 6.98 7.26 17681
2024-11-08 7.10 7.10 6.85 7.09 11847
2024-11-11 6.97 7.09 6.97 7.08 6445
2024-11-12 7.05 7.05 6.81 7.00 11988
2024-11-13 6.89 6.89 6.69 6.89 4260
2024-11-14 6.78 6.94 6.78 6.92 3358
2024-11-15 6.76 6.76 6.36 6.36 9126
2024-11-18 6.22 6.50 5.62 6.03 48435
2024-11-19 5.99 6.26 5.78 5.90 14401
2024-11-20 6.02 6.02 5.77 5.81 2799
2024-11-21 5.84 6.02 5.75 5.85 3679
2024-11-22 5.94 6.19 5.52 5.62 37027
2024-11-25 5.75 5.95 5.71 5.73 20314
2024-11-26 5.86 5.86 5.51 5.55 13283
2024-11-27 5.65 5.98 5.51 5.51 12066
2024-11-29 5.51 5.78 5.30 5.30 29074
2024-12-02 5.66 5.83 5.35 5.67 38449
2024-12-03 5.70 6.11 5.70 5.76 8240
2024-12-04 5.85 6.18 5.62 5.76 21746
2024-12-05 5.87 5.98 5.65 5.66 10548
2024-12-06 5.80 5.81 5.62 5.62 10501
2024-12-09 5.63 5.87 5.50 5.53 29717
2024-12-10 5.68 5.68 5.62 5.66 6233
2024-12-11 5.74 5.74 5.26 5.37 22574
2024-12-12 5.30 5.54 5.22 5.33 33815
2024-12-13 5.18 5.25 5.08 5.08 11158
2024-12-16 5.17 5.36 5.02 5.19 8158
2024-12-17 5.18 5.32 4.85 5.24 18369
2024-12-18 5.34 5.42 4.78 4.79 20914
2024-12-19 4.87 5.08 4.40 4.66 43059
2024-12-20 4.70 4.86 4.66 4.70 16841
2024-12-23 4.71 4.90 4.71 4.72 11689
2024-12-24 4.75 4.86 4.74 4.86 4970
2024-12-26 4.75 5.42 4.75 5.42 18486
2024-12-27 5.45 5.45 5.01 5.15 25035
2024-12-30 5.11 5.11 4.60 4.60 29230
2024-12-31 4.60 4.89 4.60 4.65 16048
2025-01-02 4.78 5.75 4.70 5.70 51747
2025-01-03 5.75 5.86 5.47 5.70 14075
2025-01-06 5.71 5.98 5.53 5.54 15569
2025-01-07 5.60 5.64 5.50 5.50 7108
2025-01-08 5.39 5.48 5.15 5.28 12877
2025-01-10 5.27 5.38 5.13 5.13 10849
2025-01-13 5.13 5.31 4.99 5.09 8862
2025-01-14 5.10 5.10 4.70 4.77 7649
2025-01-15 4.85 4.85 4.71 4.82 2395
2025-01-16 4.70 4.70 4.60 4.63 7401
2025-01-17 4.63 5.46 4.63 5.13 72847
2025-01-21 5.52 5.80 5.10 5.76 88924
2025-01-22 5.75 5.85 5.40 5.50 19101
2025-01-23 5.57 5.57 5.25 5.50 17550
2025-01-24 5.49 5.62 5.30 5.62 10632
2025-01-27 5.40 5.56 5.10 5.20 16792
2025-01-28 5.49 5.49 5.02 5.30 2478
2025-01-29 5.25 5.25 5.00 5.10 6539
2025-01-30 5.09 5.12 4.77 4.93 12808
2025-01-31 5.05 5.35 4.90 4.96 8099
2025-02-03 4.94 4.94 4.70 4.87 16251
2025-02-04 4.80 4.99 4.80 4.95 2570
2025-02-05 5.00 5.11 4.80 5.10 11753
2025-02-06 5.11 5.25 4.86 4.95 11206
2025-02-07 4.95 4.95 4.50 4.55 17319
2025-02-10 4.75 4.90 4.44 4.48 52908
2025-02-11 4.54 4.61 4.24 4.56 24249
2025-02-12 4.48 4.65 4.48 4.61 12504
2025-02-13 4.64 4.64 4.49 4.58 10257
2025-02-14 4.52 4.82 4.52 4.78 10381
2025-02-18 4.70 5.00 4.70 4.82 16856
2025-02-19 4.80 4.82 4.50 4.81 15243
2025-02-20 4.57 4.84 4.39 4.84 23998
2025-02-21 4.69 4.69 4.51 4.51 11057
2025-02-24 4.52 4.69 4.32 4.50 35551
2025-02-25 4.50 4.66 4.33 4.63 70095
2025-02-26 4.43 4.48 4.33 4.44 6124
2025-02-27 4.40 4.48 4.19 4.20 27155
2025-02-28 4.30 4.44 4.30 4.38 17404
2025-03-03 4.46 4.46 3.84 4.01 21280
2025-03-04 4.19 4.19 4.01 4.07 4221
2025-03-05 4.25 4.36 4.25 4.33 3443
2025-03-06 4.38 4.38 4.14 4.14 3756
2025-03-07 4.14 4.27 4.04 4.06 2786
2025-03-10 4.21 4.24 4.04 4.04 5290
2025-03-11 4.00 4.16 3.76 4.01 41389
2025-03-12 3.91 4.21 3.91 4.05 7352
2025-03-13 4.14 4.14 3.96 3.97 4998
2025-03-14 3.99 4.23 3.99 4.05 15409
2025-03-17 4.33 4.33 4.02 4.08 2811
2025-03-18 4.16 4.29 4.07 4.29 18463
2025-03-19 4.37 4.37 4.20 4.23 2586
2025-03-20 4.16 4.16 4.05 4.14 3869
2025-03-21 4.15 7.30 4.15 6.10 10710860
2025-03-24 6.71 7.10 6.18 6.70 2406628
2025-03-25 6.60 6.62 4.00 4.90 626228
2025-03-26 4.33 4.49 3.91 3.94 202117
2025-03-27 3.91 4.03 3.34 3.43 85079
2025-03-28 3.30 3.53 3.00 3.42 65998
2025-03-31 3.39 3.39 3.10 3.10 40087
2025-04-01 3.06 3.26 2.79 2.82 49817
2025-04-02 2.81 3.38 2.81 3.23 105798
2025-04-03 3.03 3.13 2.75 2.86 32739
2025-04-04 2.77 2.78 2.50 2.54 40374
2025-04-07 2.53 2.82 2.26 2.55 43708
2025-04-08 2.80 2.80 2.17 2.24 43345
2025-04-09 2.24 2.46 2.01 2.44 76430
2025-04-10 2.43 2.43 2.06 2.22 20254
2025-04-11 2.22 2.32 2.14 2.32 19013
2025-04-14 2.50 2.55 2.33 2.49 20630
2025-04-15 2.49 2.63 2.49 2.57 8412
2025-04-16 2.53 2.55 2.35 2.38 11745
2025-04-17 2.38 2.47 2.38 2.43 4461
2025-04-21 2.43 2.46 2.36 2.42 15614
2025-04-22 2.59 2.80 2.50 2.68 89417
2025-04-23 2.65 2.86 2.61 2.75 34022
2025-04-24 2.69 2.85 2.61 2.85 14455
2025-04-25 2.88 3.22 2.81 2.90 41718
2025-04-28 2.85 2.90 2.59 2.68 159061
2025-04-29 2.67 2.78 2.65 2.68 30190
2025-04-30 2.68 2.95 2.68 2.80 19756
2025-05-01 2.94 3.06 2.87 3.00 45314
2025-05-02 3.03 3.11 2.93 2.99 16808
2025-05-05 2.92 3.10 2.92 3.04 5740
2025-05-06 2.94 3.09 2.89 2.98 6893
2025-05-07 2.96 2.96 2.70 2.70 12127
2025-05-08 2.73 2.95 2.73 2.84 24775
2025-05-09 2.84 2.84 2.72 2.75 7954
2025-05-12 2.81 2.90 2.65 2.77 21776
2025-05-13 2.82 2.82 2.69 2.79 12372
2025-05-14 2.79 2.82 2.71 2.73 3752
2025-05-15 2.75 3.00 2.75 2.92 120762
2025-05-16 2.90 3.30 2.76 2.88 1123137
2025-05-19 2.73 3.08 2.67 3.07 99182
2025-05-20 3.00 3.17 2.91 3.06 53591
2025-05-21 3.06 3.15 2.93 2.96 16723
2025-05-22 2.92 3.05 2.72 2.96 21853
2025-05-23 2.90 3.10 2.86 2.99 15658
2025-05-27 3.05 3.10 2.96 2.98 6637
2025-05-28 3.03 3.09 2.92 3.00 11956
2025-05-29 3.15 3.38 3.08 3.22 60443
2025-05-30 3.21 3.21 3.05 3.07 12329
2025-06-02 3.09 3.30 3.09 3.20 16602
2025-06-03 3.15 3.36 3.09 3.30 32085
2025-06-04 3.29 3.36 3.12 3.30 16180
2025-06-05 3.27 3.49 3.15 3.27 52665
2025-06-06 3.28 3.30 3.00 3.29 28048
2025-06-09 3.32 3.40 3.12 3.29 10980
2025-06-10 3.28 3.45 3.26 3.36 44349
2025-06-11 3.33 3.49 3.15 3.39 10216
2025-06-12 3.32 3.44 3.28 3.35 7755
2025-06-13 3.25 3.45 3.23 3.35 29504
2025-06-16 3.31 3.33 3.12 3.32 11054
2025-06-17 3.17 3.28 3.16 3.22 4062
2025-06-18 3.15 3.33 3.07 3.33 17306
2025-06-20 3.37 3.41 3.20 3.37 7218
2025-06-23 3.27 3.47 3.20 3.37 23871
2025-06-24 3.19 3.63 3.19 3.40 22564
2025-06-25 3.48 3.55 3.35 3.43 5901
2025-06-26 3.41 3.50 3.39 3.50 9472
2025-06-27 3.61 3.61 3.35 3.42 13437
2025-06-30 3.10 3.43 3.10 3.41 23905
2025-07-01 3.36 3.65 3.28 3.41 4228
2025-07-02 3.46 3.54 3.40 3.54 7877
2025-07-03 3.50 3.55 3.50 3.54 2225
2025-07-07 3.44 3.60 3.24 3.25 38088
2025-07-08 3.31 3.48 3.27 3.32 12214
2025-07-09 3.45 3.49 3.37 3.40 9125
2025-07-10 3.33 3.61 3.32 3.47 14594
2025-07-11 3.41 3.81 3.26 3.54 48732
2025-07-14 3.52 4.10 3.50 3.90 100965
2025-07-15 3.82 4.09 3.55 3.55 38892
2025-07-16 3.75 3.96 3.50 3.50 31095
2025-07-17 3.65 3.66 3.58 3.65 5604
2025-07-18 3.76 3.96 3.40 3.59 60140
2025-07-21 3.62 4.07 3.60 3.60 90510
2025-07-22 3.60 3.76 3.60 3.64 1936
2025-07-23 3.64 3.90 3.62 3.80 10060
2025-07-24 3.70 3.80 3.70 3.80 1379
2025-07-25 3.80 3.94 3.74 3.75 4316
2025-07-28 3.83 3.90 3.76 3.77 6658
2025-07-29 3.75 3.80 3.46 3.59 7568
2025-07-30 3.46 3.46 3.12 3.32 18360
2025-07-31 3.22 3.65 3.10 3.29 91751
2025-08-01 3.26 3.26 3.14 3.21 4417
2025-08-04 3.38 3.55 3.35 3.39 103032
2025-08-05 3.39 3.40 3.36 3.40 58549
2025-08-06 3.22 3.40 3.22 3.40 4563
2025-08-07 3.39 3.39 3.23 3.26 1212
2025-08-08 3.26 3.40 3.26 3.38 10032
2025-08-11 3.39 3.39 3.32 3.38 3965
2025-08-12 3.31 3.36 3.20 3.28 8385
2025-08-13 3.31 3.45 3.17 3.36 27744
2025-08-14 3.17 3.44 3.17 3.43 13845
2025-08-15 3.41 3.49 3.38 3.38 3796
2025-08-18 3.29 3.50 3.29 3.37 2472
2025-08-19 3.28 3.37 3.28 3.37 2863
2025-08-20 3.26 3.48 3.26 3.38 11115
2025-08-21 3.33 3.38 3.28 3.38 6608
2025-08-22 3.39 3.39 3.30 3.34 3875
2025-08-25 3.34 3.41 3.32 3.40 8344
2025-08-26 3.37 3.41 3.35 3.36 1870
2025-08-27 3.37 3.43 3.36 3.36 3520
2025-08-28 3.35 3.35 3.18 3.22 6348
2025-08-29 3.22 3.25 3.15 3.18 6999
2025-09-02 3.20 3.28 3.00 3.00 23154
2025-09-03 3.00 3.00 2.95 2.97 6713
2025-09-04 3.00 3.00 2.97 3.00 5088
2025-09-05 3.01 3.01 2.96 3.01 7344
2025-09-08 2.98 3.20 2.90 3.09 2082816
2025-09-09 2.65 2.70 2.45 2.58 359398
2025-09-10 2.61 3.99 2.58 2.98 1939844
2025-09-11 2.87 3.39 2.70 2.80 271028
2025-09-12 2.72 3.09 2.71 2.87 108330
2025-09-15 2.56 2.92 2.53 2.83 108517
2025-09-16 2.82 2.92 2.72 2.75 31195
2025-09-17 2.75 2.99 2.73 2.85 82184
2025-09-18 2.94 2.95 2.80 2.87 14948
2025-09-19 2.80 2.95 2.77 2.87 34799
2025-09-22 2.87 3.00 2.87 3.00 18056
2025-09-23 4.59 5.02 3.81 4.22 54188234
2025-09-24 4.12 4.31 3.61 4.26 532457
2025-09-25 3.91 4.51 3.91 4.45 2480146
2025-09-26 4.33 4.96 4.19 4.41 219311
2025-09-29 4.02 4.15 3.80 3.80 171964
2025-09-30 3.68 3.86 3.67 3.72 103919
2025-10-01 3.64 3.72 3.50 3.52 70981
2025-10-02 3.50 4.13 3.50 3.95 323128
2025-10-03 3.94 4.07 3.76 3.79 738000
2025-10-06 4.01 4.01 3.64 3.71 155793
2025-10-07 24.89 31.70 16.40 17.92 77432222
2025-10-08 10.50 11.66 9.88 10.65 1977646
2025-10-09 15.31 18.45 13.40 14.75 12818526
2025-10-10 13.71 14.75 12.19 12.66 595422
2025-10-13 12.78 13.06 12.41 12.75 169257
2025-10-14 12.35 12.67 11.24 11.35 214986
2025-10-15 10.83 12.31 10.53 11.68 163455
2025-10-16 11.86 12.97 10.70 10.99 215702
2025-10-17 10.20 10.57 9.51 9.58 90542
2025-10-20 9.31 9.75 9.23 9.43 95221
2025-10-21 9.21 9.35 8.43 8.53 78517
2025-10-22 8.19 8.39 7.73 7.73 98780
2025-10-23 7.50 8.40 7.50 8.29 122366
2025-10-24 8.02 8.61 8.02 8.43 175103
2025-10-27 8.26 8.36 7.23 7.35 66775
2025-10-28 7.12 7.43 7.02 7.16 58508
2025-10-29 7.04 7.50 7.04 7.47 111111
2025-10-30 7.20 7.54 7.07 7.35 75715
2025-10-31 7.20 7.53 7.18 7.32 31985
2025-11-03 7.22 7.64 6.66 6.70 94624
2025-11-04 6.16 6.23 5.84 5.96 43497
2025-11-05 5.80 6.10 5.80 5.94 21996
2025-11-06 5.85 5.97 5.70 5.82 20404
2025-11-07 5.07 5.48 4.95 4.95 41168
2025-11-10 21.44 25.88 15.06 17.25 43784010
2025-11-11 18.20 33.60 15.00 23.58 14401332
2025-11-12 21.00 28.20 20.72 23.60 4506581
2025-11-13 23.48 29.03 22.00 27.84 2001756
2025-11-14 27.01 28.30 25.91 26.83 707835
2025-11-17 27.85 27.85 21.25 22.85 423576
2025-11-18 21.94 22.39 18.51 20.87 305255
2025-11-19 19.84 20.80 18.60 20.33 283917
2025-11-20 19.30 19.80 16.82 17.35 202773
2025-11-21 16.97 17.95 16.03 16.77 117607
2025-11-24 16.35 17.02 15.96 16.31 210346
2025-11-25 15.76 17.08 15.76 16.58 40263
2025-11-26 16.55 17.48 16.42 17.39 162572
2025-11-28 17.73 18.07 16.86 17.78 150761
2025-12-01 18.07 19.04 17.04 17.77 163297
2025-12-02 16.75 19.41 16.70 19.34 143569
2025-12-03 18.29 22.19 17.75 22.14 120649
2025-12-04 21.40 23.74 21.17 22.89 261966
2025-12-05 22.17 27.85 22.17 27.46 132612
2025-12-08 26.46 28.00 24.60 25.73 151231
2025-12-09 25.73 28.39 24.66 27.79 169457
2025-12-10 26.54 29.97 26.54 29.45 270001
2025-12-11 28.29 29.10 25.60 29.01 166235
2025-12-12 27.46 32.20 27.30 32.00 105106
2025-12-15 30.78 31.90 29.50 31.60 63166
2025-12-16 30.40 32.55 28.11 30.00 62025
2025-12-17 28.56 33.31 25.00 26.33 114563
2025-12-18 26.50 27.01 24.53 26.00 36966
2025-12-19 26.75 29.05 26.75 27.17 49738
2025-12-22 27.42 30.03 27.42 28.92 27912
2025-12-23 29.00 29.84 27.50 29.08 33385
2025-12-24 28.84 30.00 28.84 29.49 18103
2025-12-26 29.97 38.33 29.36 34.14 232089
2025-12-29 33.46 35.10 29.61 29.61 82638
2025-12-30 29.51 29.83 21.56 22.31 142837
2025-12-31 23.00 24.75 22.33 23.01 33461
2026-01-02 24.42 24.42 21.08 21.82 49489
2026-01-05 21.82 22.60 20.79 21.26 38311
2026-01-06 21.15 22.95 20.62 21.84 23527
2026-01-07 23.56 23.85 20.82 21.00 34034
2026-01-08 20.93 21.56 19.42 20.37 19052
2026-01-09 20.41 21.36 19.84 20.50 13784
2026-01-12 20.21 22.60 20.21 21.82 28348
2026-01-13 22.11 23.87 21.22 23.30 30423
2026-01-14 22.75 24.99 22.51 24.99 19423
2026-01-15 24.00 24.49 23.86 23.95 15576
2026-01-16 24.14 26.30 23.77 24.98 34105
2026-01-20 24.17 29.38 22.18 27.93 42606
2026-01-21 27.05 29.72 26.58 28.17 32262
2026-01-22 29.36 32.00 28.77 29.58 37198
2026-01-23 27.18 28.25 25.75 25.76 46662
2026-01-26 25.04 25.76 24.73 24.96 19553
2026-01-27 24.66 27.75 24.66 25.56 14765
2026-01-28 25.50 25.65 23.91 24.45 18296
2026-01-29 25.55 26.36 23.85 25.10 35979
2026-01-30 24.00 26.83 24.00 26.24 46970
2026-02-02 26.60 27.86 24.68 27.36 30911
2026-02-03 27.16 28.40 25.20 25.61 26964
2026-02-04 25.23 25.60 23.10 23.78 38408
2026-02-05 23.80 24.25 21.82 22.63 50454
2026-02-06 23.10 26.10 23.10 25.26 48899
2026-02-09 24.64 25.82 23.18 24.00 48093
2026-02-10 23.67 23.83 21.50 21.52 57361
2026-02-11 20.20 22.25 19.85 21.80 2174938
2026-02-12 21.89 30.03 21.89 30.03 1495531

Explore More About GLTO

Coins representing dividend payouts and trends

GLTO Dividend History

Discover Galecto 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

GLTO Stock Split History

Discover Galecto 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

GLTO Historical Prices

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