GRC Historical Prices

Summary

Key Stock Metrics

30.95

(April 7, 2025)

52-Week Low

43.79

(November 25, 2024)

52-Week High

47.12

(November 8, 2021)

All-Time High

31.74

(April 7, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-11-04 37.63 37.90 37.25 37.69 49649
2019-11-05 37.63 38.00 37.14 37.44 54321
2019-11-06 37.47 37.47 36.65 37.03 65733
2019-11-07 37.42 37.61 37.01 37.06 28370
2019-11-08 36.99 37.12 36.40 36.54 37727
2019-11-11 36.34 36.43 36.08 36.23 32778
2019-11-12 36.33 37.18 36.12 36.58 40844
2019-11-13 36.37 36.45 36.07 35.94 30522
2019-11-14 36.00 36.39 35.99 36.19 32413
2019-11-15 36.42 36.58 36.08 36.11 21944
2019-11-18 36.00 36.39 35.89 36.14 37774
2019-11-19 36.42 36.82 36.30 36.50 32651
2019-11-20 36.44 36.85 36.16 36.32 51512
2019-11-21 36.52 36.64 36.05 36.28 39373
2019-11-22 36.37 36.50 36.08 36.17 29071
2019-11-25 36.42 37.25 36.30 37.07 57078
2019-11-26 37.20 37.44 37.01 37.24 32922
2019-11-27 37.33 37.50 36.97 37.11 33913
2019-11-29 37.00 37.11 36.78 37.01 22259
2019-12-02 37.01 37.28 36.52 36.73 48231
2019-12-03 36.36 36.59 36.00 36.14 65918
2019-12-04 36.47 36.97 36.03 36.07 27454
2019-12-05 36.28 36.89 36.09 36.64 26696
2019-12-06 37.41 37.49 36.81 36.90 36836
2019-12-09 36.87 37.29 36.61 36.87 25245
2019-12-10 36.86 37.39 36.80 37.16 36704
2019-12-11 37.31 37.87 37.09 37.79 28874
2019-12-12 37.75 38.66 37.53 38.40 77238
2019-12-13 38.18 38.46 37.48 38.28 44783
2019-12-16 38.59 38.99 38.25 38.94 68100
2019-12-17 38.47 38.79 37.38 38.64 137359
2019-12-18 38.57 38.81 38.03 38.68 60045
2019-12-19 38.66 39.26 38.35 39.05 72878
2019-12-20 39.23 39.60 38.39 38.42 235526
2019-12-23 38.49 38.58 37.82 38.03 53276
2019-12-24 38.15 38.18 37.64 37.92 16034
2019-12-26 38.10 38.10 37.65 37.79 15901
2019-12-27 37.96 37.96 37.37 37.45 44564
2019-12-30 37.51 37.98 37.30 37.71 50282
2019-12-31 37.80 37.86 37.43 37.50 45211
2020-01-02 37.86 37.86 37.14 37.68 36853
2020-01-03 37.28 37.84 37.19 37.57 32453
2020-01-06 37.53 37.75 36.84 37.47 47658
2020-01-07 37.31 37.68 36.94 37.14 32429
2020-01-08 37.15 37.42 37.07 37.36 31724
2020-01-09 37.56 37.72 37.31 37.50 35976
2020-01-10 37.57 37.57 36.83 37.18 38040
2020-01-13 37.18 37.83 37.18 37.79 41061
2020-01-14 37.79 37.79 37.41 37.53 37649
2020-01-15 37.50 37.99 37.34 37.74 39847
2020-01-16 37.96 38.64 37.91 38.56 37098
2020-01-17 38.81 38.84 38.17 38.50 31471
2020-01-21 38.18 38.49 37.94 38.13 46671
2020-01-22 38.30 38.47 37.73 37.78 37510
2020-01-23 37.71 37.83 37.22 37.76 58617
2020-01-24 37.83 38.27 37.60 37.66 37465
2020-01-27 37.56 37.87 37.03 37.70 26754
2020-01-28 37.92 38.26 37.45 37.73 29684
2020-01-29 37.65 38.07 37.48 37.61 41353
2020-01-30 37.29 37.95 37.15 37.90 33416
2020-01-31 37.76 37.82 36.80 36.91 54658
2020-02-03 37.17 37.48 36.69 36.76 46489
2020-02-04 37.24 37.71 37.01 37.13 47473
2020-02-05 37.56 38.12 37.30 38.12 35571
2020-02-06 38.09 38.18 37.56 38.04 49870
2020-02-07 36.26 36.99 34.86 35.06 82764
2020-02-10 34.73 35.25 34.43 35.14 38641
2020-02-11 35.26 35.98 35.23 35.63 27509
2020-02-12 35.94 36.21 35.68 36.02 22581
2020-02-13 35.90 36.18 35.84 36.03 17965
2020-02-14 36.08 36.08 35.45 35.61 43502
2020-02-18 35.55 35.85 35.30 35.62 71907
2020-02-19 35.69 36.26 35.63 35.89 32260
2020-02-20 35.63 36.85 35.63 36.65 48461
2020-02-21 36.42 37.07 36.24 36.80 29325
2020-02-24 36.42 36.43 35.11 35.15 34305
2020-02-25 35.36 35.36 33.64 33.82 59920
2020-02-26 33.92 34.23 33.13 33.26 40821
2020-02-27 32.49 33.74 31.97 31.97 65768
2020-02-28 31.61 32.00 30.41 31.99 122833
2020-03-02 32.20 33.07 31.83 32.91 49977
2020-03-03 33.00 33.69 31.72 32.03 55244
2020-03-04 32.53 33.65 31.91 33.60 82287
2020-03-05 32.99 33.04 32.45 32.92 89548
2020-03-06 33.03 34.28 32.80 33.49 89757
2020-03-09 30.00 31.83 29.90 30.26 73757
2020-03-10 31.74 31.74 29.20 30.78 87350
2020-03-11 30.64 30.64 28.64 29.63 98122
2020-03-12 27.72 28.17 25.66 25.85 79942
2020-03-13 27.94 27.99 25.51 27.99 99238
2020-03-16 25.00 25.39 23.00 23.23 109287
2020-03-17 23.93 26.40 22.87 26.16 110366
2020-03-18 24.43 24.87 21.49 22.63 115017
2020-03-19 23.00 25.94 22.46 25.26 86133
2020-03-20 25.69 26.52 23.85 24.42 130917
2020-03-23 25.01 25.77 23.35 25.50 90668
2020-03-24 26.50 27.95 25.92 27.81 83906
2020-03-25 27.68 28.90 27.04 28.22 64752
2020-03-26 28.75 30.94 28.49 30.56 57645
2020-03-27 29.24 29.98 28.47 28.98 57443
2020-03-30 29.27 30.83 28.80 30.74 51802
2020-03-31 30.62 31.23 29.89 31.21 90992
2020-04-01 30.10 30.10 27.46 27.96 66283
2020-04-02 27.72 29.37 27.72 29.18 45660
2020-04-03 28.37 28.79 26.54 27.23 57419
2020-04-06 28.52 29.46 28.45 29.46 66344
2020-04-07 30.44 30.44 27.88 28.16 90378
2020-04-08 28.74 29.47 28.34 29.16 62280
2020-04-09 29.82 30.43 28.59 29.34 64385
2020-04-13 28.90 29.08 27.84 28.32 34042
2020-04-14 29.05 29.50 28.25 29.18 49882
2020-04-15 28.20 28.35 26.62 26.73 62265
2020-04-16 27.19 27.31 25.88 26.91 71758
2020-04-17 27.38 28.88 27.38 28.54 44920
2020-04-20 27.50 28.21 27.06 27.46 39966
2020-04-21 26.25 26.85 25.90 26.53 58419
2020-04-22 27.46 27.46 26.77 27.02 39021
2020-04-23 25.88 27.28 25.66 26.50 76395
2020-04-24 26.50 27.89 25.75 27.58 64763
2020-04-27 27.39 28.10 27.20 27.85 84482
2020-04-28 28.85 29.04 27.74 28.63 56580
2020-04-29 29.59 31.17 28.67 30.55 97787
2020-04-30 30.13 30.40 29.24 29.50 70948
2020-05-01 28.92 28.92 27.75 28.48 61643
2020-05-04 28.21 28.83 27.85 28.31 42774
2020-05-05 28.67 29.08 28.41 28.72 68362
2020-05-06 28.74 29.22 28.30 28.35 54346
2020-05-07 28.60 28.94 27.73 27.92 71286
2020-05-08 28.63 29.14 28.44 29.00 49704
2020-05-11 28.53 28.71 27.74 28.35 56260
2020-05-12 28.38 28.55 27.14 27.17 60344
2020-05-13 27.00 27.28 26.65 26.95 54181
2020-05-14 26.27 26.77 25.00 26.70 94266
2020-05-15 26.42 27.21 26.22 27.07 137337
2020-05-18 28.44 29.63 28.44 29.42 94685
2020-05-19 29.04 29.34 28.27 28.35 48840
2020-05-20 29.04 29.97 28.90 29.66 64856
2020-05-21 29.60 30.01 29.43 29.56 36017
2020-05-22 29.84 29.84 28.95 29.38 28576
2020-05-26 30.50 31.18 30.50 30.75 55378
2020-05-27 31.53 32.17 31.21 31.90 66277
2020-05-28 32.19 32.20 30.81 30.89 50810
2020-05-29 30.35 30.88 29.89 30.66 58042
2020-06-01 30.92 31.75 30.89 30.99 87022
2020-06-02 30.85 31.62 30.54 30.73 50782
2020-06-03 31.45 32.38 31.45 31.84 54525
2020-06-04 31.50 32.41 31.50 32.12 45202
2020-06-05 33.54 34.64 33.21 33.87 70757
2020-06-08 34.61 34.61 33.35 33.52 81747
2020-06-09 33.14 33.32 32.71 32.76 52285
2020-06-10 33.01 33.01 31.72 31.92 85229
2020-06-11 30.36 31.06 29.16 29.22 95598
2020-06-12 30.67 30.67 29.07 30.18 114220
2020-06-15 29.32 30.70 29.19 30.09 99389
2020-06-16 31.53 31.98 30.71 31.17 63800
2020-06-17 31.54 31.61 30.02 30.14 96428
2020-06-18 29.85 30.48 29.65 29.79 87421
2020-06-19 30.19 30.27 29.23 29.27 165437
2020-06-22 29.04 29.63 28.62 29.56 114014
2020-06-23 30.09 30.13 29.51 29.62 127497
2020-06-24 29.15 29.42 28.81 28.84 118581
2020-06-25 28.70 29.50 28.40 29.44 85177
2020-06-26 29.11 29.30 28.81 29.08 263830
2020-06-29 29.72 30.53 29.42 30.47 71990
2020-06-30 30.26 31.18 30.23 31.08 58715
2020-07-01 31.27 31.27 30.17 30.17 50113
2020-07-02 30.69 31.09 30.24 30.58 47810
2020-07-06 31.24 31.24 30.40 30.79 41877
2020-07-07 30.35 30.61 29.63 29.69 44943
2020-07-08 29.62 30.02 29.08 29.54 59490
2020-07-09 29.47 29.47 28.66 29.06 44264
2020-07-10 29.21 29.87 29.21 29.87 67903
2020-07-13 29.85 30.55 29.00 29.85 95666
2020-07-14 29.91 30.92 29.85 30.75 54956
2020-07-15 31.41 31.93 31.14 31.57 63893
2020-07-16 31.37 31.75 31.10 31.39 36157
2020-07-17 31.45 31.86 31.30 31.39 40741
2020-07-20 31.18 31.18 30.72 31.15 53221
2020-07-21 31.47 32.07 31.26 31.50 54183
2020-07-22 31.29 31.75 31.14 31.47 76757
2020-07-23 31.27 32.38 31.27 32.19 88338
2020-07-24 32.55 33.45 32.04 32.12 63139
2020-07-27 32.02 32.30 31.01 32.02 47971
2020-07-28 31.74 31.99 31.11 31.23 48278
2020-07-29 31.39 31.58 30.80 31.31 73190
2020-07-30 30.70 31.12 30.41 30.90 38644
2020-07-31 30.53 30.80 29.69 30.26 69878
2020-08-03 30.66 30.85 30.36 30.61 53170
2020-08-04 30.45 31.09 30.41 30.93 73261
2020-08-05 31.37 31.71 30.97 31.55 59563
2020-08-06 31.69 32.08 31.39 31.99 63288
2020-08-07 31.83 32.69 31.83 32.63 47229
2020-08-10 32.84 33.87 32.76 33.74 91018
2020-08-11 34.23 34.98 33.96 34.64 71722
2020-08-12 35.10 35.10 34.44 34.71 52071
2020-08-13 34.70 34.70 33.82 33.89 38728
2020-08-14 33.61 33.89 33.32 33.76 32562
2020-08-17 33.72 33.87 33.41 33.58 41618
2020-08-18 33.48 33.48 32.39 32.57 43173
2020-08-19 32.76 33.28 32.48 32.79 27562
2020-08-20 32.28 32.66 32.21 32.55 34819
2020-08-21 32.38 32.51 31.99 32.31 43188
2020-08-24 32.62 32.85 32.19 32.78 35910
2020-08-25 33.07 33.07 32.44 32.63 25667
2020-08-26 32.61 32.86 32.14 32.29 46636
2020-08-27 32.50 32.63 32.05 32.21 29610
2020-08-28 32.54 32.57 31.92 32.39 39609
2020-08-31 32.29 32.29 31.85 31.95 59017
2020-09-01 31.77 32.42 31.58 32.40 27778
2020-09-02 32.37 32.95 32.36 32.79 32711
2020-09-03 32.84 32.84 31.88 31.91 35890
2020-09-04 32.50 32.57 31.66 31.86 59721
2020-09-08 31.78 31.84 31.11 31.31 67472
2020-09-09 31.48 31.98 31.33 31.81 45191
2020-09-10 32.08 32.08 31.32 31.40 50990
2020-09-11 31.51 31.86 31.40 31.63 29862
2020-09-14 31.76 33.12 31.76 32.91 79955
2020-09-15 33.05 33.42 32.09 32.26 35949
2020-09-16 32.43 32.76 32.20 32.35 60726
2020-09-17 31.65 32.89 31.65 32.48 52705
2020-09-18 32.79 32.87 31.22 31.46 181196
2020-09-21 30.78 30.78 29.50 29.94 59738
2020-09-22 30.10 30.14 29.51 30.04 39214
2020-09-23 29.85 30.32 29.37 29.49 45031
2020-09-24 29.64 30.05 29.40 29.66 34450
2020-09-25 29.45 29.95 29.44 29.80 30117
2020-09-28 30.26 30.63 30.16 30.26 25791
2020-09-29 30.26 30.41 29.97 30.16 36295
2020-09-30 30.24 30.39 29.16 29.46 69218
2020-10-01 29.45 29.76 29.05 29.49 75864
2020-10-02 29.00 31.25 29.00 30.92 112427
2020-10-05 31.13 31.93 31.13 31.82 48286
2020-10-06 32.13 32.62 31.61 31.69 35839
2020-10-07 32.03 32.53 31.68 32.32 51526
2020-10-08 32.61 32.74 31.80 32.44 25101
2020-10-09 32.68 33.00 32.50 32.77 25246
2020-10-12 32.97 33.92 32.49 33.81 74837
2020-10-13 33.42 33.93 32.65 32.65 45788
2020-10-14 32.69 33.42 32.64 32.70 27601
2020-10-15 32.32 33.10 32.32 32.86 49586
2020-10-16 32.76 33.72 32.76 33.07 136726
2020-10-19 33.10 33.50 32.61 32.74 29327
2020-10-20 32.99 33.30 32.66 33.03 28887
2020-10-21 33.00 33.13 32.34 32.61 40462
2020-10-22 32.80 33.31 32.71 32.79 47454
2020-10-23 33.59 34.38 33.11 34.04 63165
2020-10-26 33.51 33.65 32.24 32.61 42089
2020-10-27 32.52 32.71 31.65 31.74 30581
2020-10-28 31.08 31.65 30.59 30.78 40572
2020-10-29 30.85 31.42 30.50 31.09 37496
2020-10-30 30.89 31.67 30.47 31.05 38606
2020-11-02 31.64 32.40 31.64 32.23 23817
2020-11-03 32.74 33.45 32.57 33.20 54597
2020-11-04 32.52 32.95 31.76 31.95 34457
2020-11-05 32.30 33.43 32.30 33.20 36136
2020-11-06 33.28 33.28 32.59 32.77 19217
2020-11-09 34.99 36.39 34.17 34.76 79814
2020-11-10 35.15 36.75 35.15 36.38 64793
2020-11-11 36.53 36.53 34.25 34.92 47088
2020-11-12 34.29 34.62 33.18 33.59 50506
2020-11-13 34.02 34.33 33.26 33.58 44654
2020-11-16 34.57 35.10 34.14 34.84 46832
2020-11-17 34.46 34.90 33.75 34.54 47590
2020-11-18 34.86 34.98 34.11 34.19 44765
2020-11-19 34.07 34.33 33.43 34.01 22197
2020-11-20 33.67 34.27 33.67 33.78 44713
2020-11-23 34.30 34.91 33.78 34.10 28588
2020-11-24 34.71 35.55 34.34 35.30 50705
2020-11-25 35.05 35.05 34.00 34.44 31708
2020-11-27 34.45 34.47 33.66 34.39 20702
2020-11-30 34.17 34.17 32.56 32.90 51106
2020-12-01 33.52 33.96 32.51 33.12 41682
2020-12-02 32.91 33.65 32.60 33.05 45214
2020-12-03 33.37 33.43 32.80 32.88 28589
2020-12-04 33.15 33.73 32.74 33.59 38237
2020-12-07 33.64 33.65 33.00 33.30 60821
2020-12-08 33.17 34.06 33.17 33.94 47304
2020-12-09 34.15 34.95 34.15 34.80 52432
2020-12-10 34.56 35.18 34.12 35.05 46111
2020-12-11 34.87 35.57 34.56 35.38 31773
2020-12-14 35.53 35.69 34.60 34.60 44817
2020-12-15 34.95 35.40 34.54 35.08 62145
2020-12-16 35.03 35.16 32.64 32.65 120302
2020-12-17 33.05 34.19 32.71 33.41 105631
2020-12-18 33.60 33.72 31.53 31.53 346531
2020-12-21 31.60 33.62 31.24 32.86 88632
2020-12-22 33.07 33.41 31.79 32.15 41775
2020-12-23 32.50 32.53 32.07 32.21 43501
2020-12-24 32.31 32.47 32.09 32.41 10032
2020-12-28 32.76 32.97 32.35 32.47 31175
2020-12-29 32.43 32.45 31.55 32.29 44893
2020-12-30 32.17 32.55 32.15 32.38 28628
2020-12-31 32.06 32.68 32.01 32.45 35043
2021-01-04 32.81 32.81 31.30 31.65 46084
2021-01-05 31.81 32.66 31.72 32.03 44561
2021-01-06 32.71 34.50 32.71 33.74 87592
2021-01-07 33.97 34.36 33.51 34.12 32861
2021-01-08 34.40 34.40 32.69 33.79 55993
2021-01-11 33.23 33.66 33.19 33.52 27556
2021-01-12 33.70 34.47 33.49 34.35 41812
2021-01-13 34.35 34.35 33.37 33.73 34001
2021-01-14 33.93 34.80 33.13 34.30 38709
2021-01-15 33.68 33.80 32.79 33.46 40566
2021-01-19 33.97 33.97 33.17 33.37 34330
2021-01-20 33.44 33.70 32.92 33.44 28804
2021-01-21 33.44 33.44 32.56 32.91 27789
2021-01-22 32.62 33.84 32.62 33.81 64723
2021-01-25 33.56 33.56 31.99 32.60 41246
2021-01-26 32.91 32.91 31.95 32.03 27342
2021-01-27 31.29 31.76 30.35 30.50 92352
2021-01-28 30.90 31.95 30.46 31.46 139606
2021-01-29 31.35 32.23 30.98 31.50 82675
2021-02-01 31.94 32.84 31.35 32.62 52159
2021-02-02 32.93 32.93 31.96 32.10 27092
2021-02-03 31.94 32.10 31.28 31.35 33980
2021-02-04 31.37 31.92 31.25 31.81 40300
2021-02-05 31.80 32.49 30.51 32.26 80640
2021-02-08 32.15 33.45 32.15 33.34 54308
2021-02-09 33.38 33.38 32.55 32.65 34886
2021-02-10 32.76 32.91 32.09 32.10 29645
2021-02-11 32.12 32.27 31.62 31.76 39929
2021-02-12 31.75 32.24 31.75 32.21 38321
2021-02-16 32.22 32.66 31.88 32.34 39747
2021-02-17 32.02 32.33 31.39 31.76 40298
2021-02-18 31.52 32.14 31.13 31.18 41856
2021-02-19 31.38 32.68 31.38 32.28 41782
2021-02-22 32.05 32.92 31.92 32.77 29304
2021-02-23 32.75 33.48 32.04 32.60 39578
2021-02-24 32.85 33.71 32.77 33.46 74759
2021-02-25 33.29 33.60 33.00 33.02 69583
2021-02-26 32.67 32.85 31.99 31.99 89777
2021-03-01 33.09 33.32 32.56 32.84 72979
2021-03-02 32.70 32.78 32.13 32.27 46343
2021-03-03 32.30 33.15 32.17 33.00 65101
2021-03-04 32.83 33.34 32.10 32.35 107669
2021-03-05 32.92 34.35 32.50 34.35 112157
2021-03-08 34.16 35.81 34.16 35.71 88407
2021-03-09 35.94 35.94 34.25 34.37 57978
2021-03-10 34.81 35.13 34.20 34.70 92407
2021-03-11 34.85 34.85 34.08 34.37 61805
2021-03-12 34.54 34.93 34.10 34.82 51475
2021-03-15 34.57 34.95 34.31 34.70 75698
2021-03-16 34.48 34.69 34.04 34.55 46375
2021-03-17 34.47 35.23 34.38 35.09 48697
2021-03-18 35.09 35.80 34.54 35.22 64865
2021-03-19 35.00 35.46 34.23 34.94 471415
2021-03-22 34.81 34.94 32.25 32.80 133019
2021-03-23 32.38 32.79 31.89 32.41 94237
2021-03-24 32.65 33.79 32.60 32.69 70506
2021-03-25 32.58 33.01 32.45 32.91 60011
2021-03-26 33.35 34.10 32.80 34.05 49389
2021-03-29 33.80 34.33 33.16 33.45 77756
2021-03-30 33.40 33.80 33.04 33.66 55308
2021-03-31 33.55 34.09 32.87 33.11 132814
2021-04-01 33.13 33.54 32.84 33.53 56284
2021-04-05 33.90 34.00 33.34 33.78 59972
2021-04-06 33.62 33.80 33.24 33.55 64338
2021-04-07 33.56 33.56 32.54 32.83 52011
2021-04-08 32.83 33.25 32.45 33.24 95818
2021-04-09 33.35 33.87 33.25 33.64 52049
2021-04-12 33.79 33.98 33.15 33.70 48228
2021-04-13 33.76 33.98 33.06 33.39 32175
2021-04-14 33.46 33.72 33.18 33.42 38774
2021-04-15 33.46 33.87 33.11 33.87 53174
2021-04-16 34.00 34.41 33.60 34.06 103276
2021-04-19 33.89 34.04 33.17 33.69 53316
2021-04-20 33.40 33.40 32.75 33.29 37944
2021-04-21 33.09 33.83 33.09 33.73 42510
2021-04-22 33.98 34.50 33.32 33.68 63767
2021-04-23 33.76 34.43 33.76 34.03 52550
2021-04-26 34.15 34.49 33.82 33.94 35648
2021-04-27 34.02 34.11 33.52 33.89 47162
2021-04-28 33.88 34.34 33.51 34.30 42438
2021-04-29 34.30 35.25 34.30 35.11 42255
2021-04-30 34.83 35.21 34.27 34.52 75312
2021-05-03 34.94 35.21 34.65 35.20 57606
2021-05-04 34.93 35.39 34.57 35.19 60780
2021-05-05 35.22 35.12 34.62 35.12 30630
2021-05-06 35.02 35.63 34.98 35.63 45703
2021-05-07 35.15 35.93 35.05 35.91 41763
2021-05-10 35.92 36.21 35.44 35.47 50267
2021-05-11 35.07 35.22 34.63 34.96 37761
2021-05-12 34.94 35.21 34.13 34.12 51537
2021-05-13 33.86 35.49 33.86 35.32 37858
2021-05-14 35.34 35.59 35.12 35.43 36813
2021-05-17 35.18 35.37 34.68 35.33 25278
2021-05-18 35.30 35.37 34.76 34.87 29209
2021-05-19 33.00 34.43 33.00 34.25 43455
2021-05-20 34.24 34.40 33.98 34.17 38907
2021-05-21 34.54 34.70 33.93 34.40 34804
2021-05-24 34.51 35.01 34.22 34.94 81413
2021-05-25 34.85 35.63 34.68 35.63 115365
2021-05-26 35.58 35.99 35.26 35.76 62940
2021-05-27 36.25 36.29 35.75 35.92 74795
2021-05-28 36.00 36.18 35.73 35.98 51079
2021-06-01 36.24 36.60 35.88 36.48 52394
2021-06-02 36.61 36.63 35.22 35.40 76159
2021-06-03 35.26 36.05 34.94 36.05 71357
2021-06-04 36.08 36.69 36.01 36.65 43234
2021-06-07 36.67 37.03 36.43 36.99 61744
2021-06-08 36.92 37.37 36.75 37.32 54811
2021-06-09 37.21 37.25 36.21 36.39 40879
2021-06-10 36.62 36.62 35.76 35.88 57969
2021-06-11 35.91 36.05 35.28 35.90 44116
2021-06-14 35.97 36.06 35.11 35.62 74648
2021-06-15 35.53 36.23 35.47 36.10 63562
2021-06-16 35.88 36.81 35.71 36.49 91849
2021-06-17 36.37 36.77 34.67 35.08 120295
2021-06-18 34.56 34.58 33.41 33.42 210389
2021-06-21 33.81 34.71 33.81 34.44 79738
2021-06-22 34.24 34.64 33.86 34.50 74740
2021-06-23 34.69 34.79 34.14 34.52 108984
2021-06-24 34.68 35.12 34.20 35.03 105173
2021-06-25 35.18 35.42 33.80 34.09 887556
2021-06-28 33.97 34.45 33.54 34.26 80495
2021-06-29 34.45 34.58 34.15 34.17 58704
2021-06-30 34.19 34.84 33.88 34.44 78511
2021-07-01 34.63 34.68 34.42 34.62 42642
2021-07-02 34.55 34.81 34.36 34.61 38202
2021-07-06 34.68 34.72 33.76 34.67 68529
2021-07-07 34.67 35.14 34.48 34.93 48830
2021-07-08 34.35 34.80 34.15 34.41 37347
2021-07-09 34.87 35.11 34.87 35.04 30373
2021-07-12 34.77 35.34 34.60 35.33 44355
2021-07-13 35.05 35.20 34.56 34.83 37141
2021-07-14 34.83 34.92 34.52 34.87 41250
2021-07-15 34.58 34.99 34.41 34.98 29390
2021-07-16 35.21 35.26 34.85 34.91 47752
2021-07-19 34.03 34.80 33.83 34.17 52760
2021-07-20 34.18 35.56 34.18 35.12 86896
2021-07-21 35.55 35.83 35.18 35.44 34268
2021-07-22 35.16 35.16 34.52 34.59 27287
2021-07-23 35.01 35.45 34.54 34.99 23400
2021-07-26 34.86 35.49 34.86 35.28 20999
2021-07-27 35.02 35.28 34.83 35.03 43127
2021-07-28 35.18 35.20 34.70 34.93 36088
2021-07-29 35.20 35.64 35.13 35.32 22087
2021-07-30 35.27 35.69 35.08 35.69 34368
2021-08-02 35.48 36.29 35.17 35.26 24919
2021-08-03 35.10 35.60 34.84 35.58 48626
2021-08-04 35.06 35.55 34.51 35.00 40929
2021-08-05 35.03 35.40 34.64 35.36 28336
2021-08-06 35.74 36.03 35.10 35.16 31724
2021-08-09 35.11 35.49 34.75 34.78 15567
2021-08-10 34.50 35.26 34.50 35.15 28316
2021-08-11 35.15 35.57 34.97 35.25 24097
2021-08-12 35.12 35.37 34.97 35.10 28834
2021-08-13 35.10 35.28 34.80 35.12 20585
2021-08-16 34.82 35.53 34.70 35.20 27677
2021-08-17 34.89 35.42 34.29 35.17 49196
2021-08-18 35.01 35.50 34.66 34.76 36018
2021-08-19 34.44 35.27 34.35 35.02 30315
2021-08-20 34.84 35.89 34.84 35.44 67875
2021-08-23 35.52 35.84 35.15 35.69 49534
2021-08-24 35.81 35.99 35.40 35.82 65010
2021-08-25 35.73 36.00 35.14 35.16 34346
2021-08-26 34.88 35.11 34.61 34.79 46487
2021-08-27 34.91 36.13 34.91 35.63 75645
2021-08-30 35.69 35.69 35.10 35.18 39160
2021-08-31 35.09 35.42 34.83 35.07 29227
2021-09-01 35.27 35.40 34.69 35.21 30738
2021-09-02 35.52 35.70 35.32 35.53 26158
2021-09-03 35.33 35.63 35.06 35.53 30729
2021-09-07 35.42 36.12 35.42 36.10 47464
2021-09-08 35.83 36.52 35.66 36.37 44881
2021-09-09 36.33 36.84 35.89 35.89 42683
2021-09-10 36.29 36.29 35.69 35.79 33302
2021-09-13 36.14 36.70 35.85 36.54 53456
2021-09-14 36.74 36.91 35.75 36.04 56462
2021-09-15 36.02 37.26 36.02 37.12 58837
2021-09-16 37.19 37.19 36.44 36.75 60887
2021-09-17 37.14 37.40 36.37 36.89 280934
2021-09-20 36.48 36.65 35.83 36.57 76605
2021-09-21 36.84 36.84 36.21 36.70 52597
2021-09-22 36.70 36.88 36.16 36.33 51040
2021-09-23 36.67 36.94 36.37 36.48 61596
2021-09-24 36.40 36.73 36.12 36.33 40353
2021-09-27 36.25 36.97 36.25 36.60 54676
2021-09-28 36.49 36.49 35.69 35.90 66406
2021-09-29 35.98 36.43 35.89 36.36 24377
2021-09-30 36.61 36.68 35.66 35.81 34295
2021-10-01 35.96 36.83 35.35 36.70 58800
2021-10-04 36.50 37.08 36.26 36.88 42879
2021-10-05 36.90 37.41 36.69 37.13 34702
2021-10-06 36.80 37.26 36.36 37.13 30208
2021-10-07 37.38 37.95 37.31 37.71 33090
2021-10-08 37.71 37.90 37.44 37.57 21884
2021-10-11 37.65 37.76 37.34 37.34 30539
2021-10-12 37.45 37.76 37.40 37.66 26513
2021-10-13 37.40 37.78 37.30 37.59 31996
2021-10-14 37.90 38.99 37.77 38.98 44724
2021-10-15 39.44 40.13 39.04 39.23 97173
2021-10-18 39.17 39.27 38.73 39.14 29420
2021-10-19 39.18 39.28 38.78 39.14 22164
2021-10-20 39.14 39.54 38.81 39.50 21732
2021-10-21 39.33 39.92 39.12 39.87 20791
2021-10-22 39.55 40.20 39.21 39.86 47188
2021-10-25 39.92 39.92 38.99 39.80 36070
2021-10-26 39.76 40.23 39.40 39.90 32800
2021-10-27 39.66 40.19 39.55 39.92 28739
2021-10-28 39.93 41.00 39.93 40.66 43934
2021-10-29 40.75 42.76 40.41 42.52 78403
2021-11-01 42.62 43.29 41.97 42.48 51155
2021-11-02 42.46 43.14 42.09 42.92 41742
2021-11-03 42.84 44.80 42.36 44.54 43917
2021-11-04 44.37 45.36 44.04 45.36 67478
2021-11-05 45.69 46.70 44.92 46.46 63596
2021-11-08 46.27 47.12 45.20 46.00 62793
2021-11-09 46.14 46.16 45.50 45.74 86673
2021-11-10 45.60 46.00 45.29 45.70 43302
2021-11-11 45.96 45.96 45.25 45.60 45551
2021-11-12 45.92 46.15 45.63 45.91 23577
2021-11-15 45.77 46.23 45.27 45.81 45214
2021-11-16 43.99 45.41 43.11 45.16 66518
2021-11-17 45.16 45.47 44.70 45.39 34101
2021-11-18 45.13 45.68 44.89 45.49 54556
2021-11-19 45.01 45.99 45.01 45.34 39720
2021-11-22 45.50 45.98 45.25 45.62 52093
2021-11-23 45.45 45.45 44.58 45.33 50117
2021-11-24 45.19 45.19 44.50 44.76 40407
2021-11-26 43.78 44.04 42.06 43.07 60140
2021-11-29 43.47 43.71 42.53 43.19 55145
2021-11-30 43.16 43.41 42.61 43.23 88381
2021-12-01 44.04 44.93 43.55 43.60 61557
2021-12-02 43.98 44.64 43.16 44.53 69448
2021-12-03 44.70 46.71 44.30 46.40 170676
2021-12-06 46.80 46.80 44.60 44.95 81897
2021-12-07 45.44 45.79 44.91 45.28 49446
2021-12-08 45.34 45.52 44.62 45.28 42270
2021-12-09 45.03 45.49 44.89 45.28 34114
2021-12-10 45.66 45.66 44.90 45.43 38403
2021-12-13 45.43 45.44 44.44 45.21 66255
2021-12-14 45.04 45.83 44.63 44.78 111218
2021-12-15 45.11 45.73 44.28 45.72 85204
2021-12-16 45.88 46.17 43.75 44.05 142136
2021-12-17 44.01 44.63 42.87 43.30 228588
2021-12-20 42.84 42.84 41.47 42.18 71587
2021-12-21 42.68 43.30 42.67 43.22 45856
2021-12-22 43.43 43.71 42.90 43.71 34855
2021-12-23 43.84 44.55 43.72 44.28 30622
2021-12-27 44.63 44.65 43.52 44.65 34561
2021-12-28 44.80 44.99 44.47 44.58 33786
2021-12-29 44.64 44.88 44.55 44.75 19648
2021-12-30 44.88 44.98 44.18 44.21 26473
2021-12-31 44.08 44.94 44.08 44.55 37783
2022-01-03 44.91 45.50 43.46 43.91 31510
2022-01-04 43.98 44.70 43.84 44.39 20592
2022-01-05 44.31 44.79 43.63 43.79 24219
2022-01-06 43.78 44.18 43.53 44.11 37270
2022-01-07 44.05 44.15 43.16 43.34 19244
2022-01-10 42.99 42.99 42.04 42.49 38297
2022-01-11 42.51 42.51 41.56 42.26 43164
2022-01-12 42.57 42.93 41.52 41.56 74935
2022-01-13 41.86 42.39 41.79 41.99 31116
2022-01-14 41.71 41.87 41.12 41.84 39544
2022-01-18 41.67 41.67 40.81 41.18 51852
2022-01-19 41.20 41.68 40.24 40.48 43421
2022-01-20 40.72 40.98 39.32 39.60 40909
2022-01-21 39.45 40.87 39.30 40.23 65454
2022-01-24 39.83 41.20 39.63 41.14 64578
2022-01-25 40.74 40.91 39.36 40.32 45892
2022-01-26 40.82 41.57 39.08 39.82 83965
2022-01-27 40.22 40.43 38.50 39.02 45194
2022-01-28 38.66 39.20 37.91 39.20 40239
2022-01-31 38.74 40.15 38.47 40.11 146547
2022-02-01 40.24 41.09 39.42 40.11 59718
2022-02-02 40.19 40.64 39.45 40.17 101408
2022-02-03 40.08 40.60 39.28 39.43 83516
2022-02-04 37.50 38.58 36.15 36.37 96291
2022-02-07 36.79 37.63 36.54 37.50 130095
2022-02-08 37.82 38.97 37.58 38.74 64584
2022-02-09 39.24 39.24 37.90 38.17 60157
2022-02-10 37.56 38.09 36.99 37.23 55446
2022-02-11 37.50 37.76 36.72 36.61 41967
2022-02-14 36.66 37.37 36.63 37.19 63190
2022-02-15 37.77 37.95 37.48 37.67 46462
2022-02-16 37.38 38.05 37.30 38.04 41057
2022-02-17 37.70 37.78 37.21 37.53 34497
2022-02-18 37.60 37.88 37.27 37.39 35766
2022-02-22 37.25 37.28 36.71 36.94 36670
2022-02-23 37.10 37.23 36.38 36.56 59552
2022-02-24 36.05 36.57 35.64 36.51 75061
2022-02-25 36.82 37.72 36.67 37.60 63826
2022-02-28 37.27 37.51 36.89 37.26 90279
2022-03-01 37.45 38.17 37.20 38.00 114994
2022-03-02 38.31 38.75 38.13 38.54 74787
2022-03-03 38.83 39.27 38.49 39.02 71396
2022-03-04 38.64 38.78 38.16 38.59 28189
2022-03-07 38.82 39.19 38.53 38.90 45817
2022-03-08 39.26 39.91 38.80 38.86 63214
2022-03-09 39.49 39.55 38.93 39.10 37662
2022-03-10 38.75 38.88 38.25 38.83 39727
2022-03-11 38.86 39.14 38.55 38.67 31148
2022-03-14 38.50 38.74 34.75 35.02 229073
2022-03-15 35.48 36.04 35.09 36.04 138557
2022-03-16 35.90 36.31 35.07 36.10 215757
2022-03-17 35.88 36.62 35.51 36.29 125611
2022-03-18 36.48 36.88 35.78 36.87 819180
2022-03-21 36.97 37.79 36.54 36.90 99417
2022-03-22 36.81 37.36 36.40 36.62 73740
2022-03-23 36.49 36.49 36.08 36.24 53936
2022-03-24 36.22 36.52 35.97 36.27 54989
2022-03-25 36.61 36.61 35.95 36.11 88207
2022-03-28 35.99 36.41 35.96 36.27 54933
2022-03-29 36.61 37.16 36.58 37.05 56665
2022-03-30 36.96 37.26 36.41 36.48 37259
2022-03-31 36.48 36.48 35.72 35.88 66544
2022-04-01 36.16 36.50 35.76 36.50 100568
2022-04-04 36.26 36.71 35.74 36.24 58945
2022-04-05 35.94 36.31 35.24 35.41 44867
2022-04-06 35.11 35.37 34.67 35.12 33526
2022-04-07 34.97 35.41 34.79 35.23 43877
2022-04-08 35.14 35.36 34.67 34.75 39757
2022-04-11 34.73 35.12 34.43 34.58 47842
2022-04-12 34.75 35.25 34.50 34.82 50102
2022-04-13 35.01 35.29 34.59 34.92 47603
2022-04-14 35.09 35.12 34.45 34.53 35626
2022-04-18 34.50 34.71 34.24 34.44 57452
2022-04-19 34.49 34.99 34.18 34.78 31657
2022-04-20 34.80 35.35 34.55 35.00 54452
2022-04-21 35.32 35.32 34.83 34.96 42956
2022-04-22 35.05 35.36 34.65 35.23 78954
2022-04-25 35.10 35.35 34.10 34.66 57931
2022-04-26 34.31 34.31 32.97 33.03 48057
2022-04-27 35.00 35.16 33.47 33.66 210203
2022-04-28 33.97 34.39 32.04 33.17 79350
2022-04-29 33.21 33.21 31.69 31.86 75388
2022-05-02 31.77 32.33 30.98 31.64 145976
2022-05-03 31.71 32.48 31.60 32.03 56151
2022-05-04 32.04 33.14 31.82 33.13 63146
2022-05-05 32.99 33.19 31.19 31.51 61323
2022-05-06 31.41 31.41 30.35 30.78 42787
2022-05-09 30.55 31.55 30.43 30.98 66551
2022-05-10 31.15 31.62 30.00 30.28 68420
2022-05-11 30.31 31.00 29.91 29.83 78771
2022-05-12 29.67 30.42 29.63 30.24 66078
2022-05-13 30.36 30.57 30.07 30.30 39968
2022-05-16 30.02 30.26 29.70 29.83 37390
2022-05-17 30.15 30.36 29.81 29.88 62937
2022-05-18 29.57 30.08 29.27 29.49 83101
2022-05-19 29.47 29.65 28.97 29.29 91470
2022-05-20 29.56 30.12 28.30 28.76 77853
2022-05-23 29.18 29.18 28.58 28.64 74595
2022-05-24 28.66 28.72 28.15 28.60 84142
2022-05-25 28.71 29.05 28.41 28.60 69350
2022-05-26 28.94 29.14 28.52 28.89 64747
2022-05-27 29.16 29.50 28.90 29.48 63959
2022-05-31 29.27 29.99 29.06 29.79 94070
2022-06-01 29.87 30.47 29.85 30.09 78288
2022-06-02 30.07 30.30 29.69 29.80 83759
2022-06-03 29.54 29.70 29.06 29.41 62961
2022-06-06 29.66 30.08 29.52 29.81 53274
2022-06-07 29.83 29.83 29.29 29.60 54283
2022-06-08 29.61 29.61 29.13 29.29 46991
2022-06-09 29.28 29.28 28.82 28.92 154849
2022-06-10 28.88 29.82 28.54 29.76 88995
2022-06-13 29.32 29.39 28.05 28.19 112923
2022-06-14 28.38 28.48 27.60 28.23 70150
2022-06-15 28.38 28.56 27.95 28.14 50277
2022-06-16 27.65 27.88 27.45 27.60 77529
2022-06-17 27.67 28.00 27.51 27.69 236658
2022-06-21 28.05 28.60 27.70 28.12 57353
2022-06-22 27.97 28.26 27.74 28.03 138518
2022-06-23 28.16 28.35 27.60 27.91 63019
2022-06-24 28.02 28.78 27.95 28.74 102894
2022-06-27 28.99 29.08 28.61 28.89 31579
2022-06-28 29.13 29.13 28.05 28.12 43587
2022-06-29 28.24 28.24 27.64 28.02 78770
2022-06-30 27.66 28.30 27.62 28.30 86221
2022-07-01 28.27 28.54 27.71 28.45 52838
2022-07-05 28.00 28.20 27.34 27.85 67047
2022-07-06 27.72 27.99 27.55 27.74 50688
2022-07-07 27.91 28.14 27.80 27.90 42604
2022-07-08 28.00 28.00 27.45 27.51 33731
2022-07-11 27.43 27.57 27.18 27.29 44583
2022-07-12 27.25 27.60 27.00 27.07 47980
2022-07-13 26.94 27.44 26.90 27.33 33977
2022-07-14 26.96 27.33 26.84 27.33 42720
2022-07-15 27.78 28.13 27.48 27.74 68833
2022-07-18 27.82 27.88 27.17 27.32 37712
2022-07-19 27.58 28.35 27.50 28.30 31672
2022-07-20 28.26 28.66 28.25 28.61 39155
2022-07-21 28.36 28.93 28.36 28.84 32000
2022-07-22 28.82 29.00 28.35 28.59 27281
2022-07-25 28.56 28.84 28.45 28.72 30975
2022-07-26 28.55 29.17 28.55 29.10 29522
2022-07-27 29.19 30.31 29.15 30.16 79061
2022-07-28 29.92 31.04 29.92 31.03 63056
2022-07-29 30.35 30.85 30.34 30.70 53242
2022-08-01 30.55 30.55 30.09 30.31 106025
2022-08-02 30.04 30.04 29.50 29.58 81762
2022-08-03 29.48 29.62 28.31 29.27 77607
2022-08-04 29.12 29.18 28.68 28.85 41757
2022-08-05 28.50 28.70 28.18 28.23 39961
2022-08-08 28.20 28.38 27.72 27.95 57625
2022-08-09 27.82 27.82 27.07 27.28 62820
2022-08-10 27.48 28.12 27.46 27.80 53522
2022-08-11 27.87 28.16 27.57 27.45 43541
2022-08-12 27.45 27.91 27.26 27.81 52277
2022-08-15 27.72 28.31 27.48 28.15 56158
2022-08-16 28.08 28.95 27.86 28.19 82744
2022-08-17 27.97 27.97 27.02 27.32 38058
2022-08-18 27.30 27.54 27.16 27.38 39370
2022-08-19 27.27 27.31 26.58 27.28 114761
2022-08-22 27.05 27.05 26.17 26.26 64115
2022-08-23 26.15 26.38 25.75 25.88 56229
2022-08-24 25.90 26.38 25.73 26.29 60285
2022-08-25 26.31 26.69 26.18 26.53 28851
2022-08-26 26.39 26.39 25.80 25.93 54031
2022-08-29 25.72 26.00 25.65 25.77 52166
2022-08-30 25.86 26.53 25.69 26.44 105232
2022-08-31 26.74 27.08 26.35 26.41 112510
2022-09-01 26.41 26.64 25.82 26.32 56089
2022-09-02 26.42 26.78 26.06 26.23 42521
2022-09-06 26.14 26.26 25.71 25.90 50299
2022-09-07 25.99 26.69 25.78 26.67 56758
2022-09-08 26.72 26.76 26.24 26.48 40088
2022-09-09 26.69 27.42 26.36 27.04 63413
2022-09-12 27.16 27.22 26.69 26.80 42257
2022-09-13 26.31 26.51 25.67 26.22 135723
2022-09-14 26.08 26.49 25.46 25.77 97996
2022-09-15 25.60 26.15 25.26 25.49 96447
2022-09-16 25.23 25.46 24.64 25.43 367810
2022-09-19 25.38 26.20 25.38 25.95 68957
2022-09-20 25.84 25.84 25.39 25.67 55024
2022-09-21 25.94 26.09 25.16 25.22 47983
2022-09-22 25.28 25.28 24.64 24.77 55103
2022-09-23 24.64 24.73 24.02 24.39 85636
2022-09-26 24.20 24.75 23.82 24.13 64250
2022-09-27 24.05 24.69 23.68 24.55 133744
2022-09-28 24.45 24.94 24.37 24.75 62275
2022-09-29 24.62 24.62 23.88 24.12 51042
2022-09-30 24.05 24.15 23.71 23.79 78880
2022-10-03 24.00 24.86 23.90 24.60 62380
2022-10-04 24.79 25.70 24.79 25.66 123933
2022-10-05 25.27 25.78 25.03 25.14 42574
2022-10-06 25.07 25.26 24.73 24.99 41097
2022-10-07 24.69 24.69 23.76 24.13 57150
2022-10-10 24.34 24.39 23.96 24.11 37945
2022-10-11 23.90 24.14 23.57 23.74 58120
2022-10-12 23.63 23.63 23.14 23.16 66954
2022-10-13 22.83 24.15 22.67 24.00 86044
2022-10-14 24.28 24.28 23.57 23.93 102268
2022-10-17 24.21 24.97 24.21 24.77 155824
2022-10-18 25.18 25.68 24.87 25.38 117343
2022-10-19 25.11 25.59 24.70 25.56 138480
2022-10-20 25.47 25.57 24.61 24.85 121505
2022-10-21 24.95 26.23 24.60 26.00 544747
2022-10-24 26.22 26.35 25.66 25.80 96470
2022-10-25 25.94 26.68 25.82 26.46 98067
2022-10-26 26.73 26.88 26.28 26.28 72054
2022-10-27 26.41 27.01 26.29 26.80 91686
2022-10-28 26.58 27.81 26.58 27.47 85378
2022-10-31 27.20 27.46 26.90 27.14 81474
2022-11-01 27.20 27.95 27.20 27.62 79865
2022-11-02 27.43 27.56 26.61 26.69 82564
2022-11-03 26.28 27.09 26.26 27.07 71799
2022-11-04 27.27 27.76 27.17 27.75 46816
2022-11-07 27.68 28.49 27.52 28.43 78855
2022-11-08 28.46 28.90 28.11 28.43 72032
2022-11-09 28.20 28.30 27.50 27.54 46529
2022-11-10 28.33 28.89 28.21 28.59 76362
2022-11-11 28.58 29.00 28.11 28.02 51342
2022-11-14 27.74 28.13 27.64 27.79 76942
2022-11-15 28.04 28.60 27.96 28.33 48040
2022-11-16 28.34 28.34 27.80 28.16 45525
2022-11-17 27.95 27.95 27.25 27.69 62498
2022-11-18 28.19 28.19 27.29 27.48 80736
2022-11-21 27.32 27.88 27.16 27.86 70334
2022-11-22 27.90 28.17 27.77 28.00 43532
2022-11-23 28.14 28.19 27.68 27.70 34585
2022-11-25 27.47 28.03 27.47 27.70 26257
2022-11-28 27.64 27.64 26.99 27.11 38217
2022-11-29 27.01 27.09 26.63 26.84 39302
2022-11-30 26.78 27.72 26.61 27.68 68838
2022-12-01 27.88 28.04 27.47 27.68 40827
2022-12-02 27.36 27.66 27.22 27.32 62515
2022-12-05 27.00 27.75 26.56 27.70 80986
2022-12-06 27.67 27.67 27.02 27.16 39268
2022-12-07 26.97 27.79 26.87 27.25 43725
2022-12-08 27.37 27.48 26.94 27.10 33934
2022-12-09 27.15 27.28 26.64 26.66 41191
2022-12-12 26.71 26.91 26.59 26.72 43939
2022-12-13 27.15 27.67 26.64 26.77 168496
2022-12-14 26.72 27.12 26.48 26.69 75825
2022-12-15 26.28 26.28 25.54 25.61 63427
2022-12-16 25.30 25.50 24.97 25.31 162102
2022-12-19 25.55 25.69 25.00 25.21 55727
2022-12-20 25.19 25.59 25.07 25.34 49599
2022-12-21 25.61 26.30 25.46 26.09 41270
2022-12-22 25.94 25.94 24.96 25.34 50316
2022-12-23 25.32 25.59 25.25 25.57 29152
2022-12-27 25.60 25.72 25.35 25.70 24908
2022-12-28 25.76 26.00 25.15 25.15 36338
2022-12-29 25.44 25.90 25.44 25.79 34223
2022-12-30 25.69 25.97 25.33 25.62 44505
2023-01-03 25.68 25.88 25.16 25.51 53383
2023-01-04 25.76 25.82 25.00 25.01 102080
2023-01-05 25.08 25.27 24.57 25.23 58197
2023-01-06 25.41 26.06 25.24 25.76 46926
2023-01-09 26.14 26.27 25.71 26.13 49102
2023-01-10 26.07 26.53 25.79 26.47 44731
2023-01-11 26.61 26.91 26.34 26.84 51117
2023-01-12 27.04 27.62 26.74 27.58 56263
2023-01-13 27.41 27.95 27.41 27.77 45343
2023-01-17 27.81 27.89 27.20 27.26 47248
2023-01-18 27.22 27.39 26.66 26.85 76335
2023-01-19 26.83 26.84 26.48 26.75 67242
2023-01-20 26.96 27.21 26.62 27.19 51477
2023-01-23 27.15 27.46 26.98 27.29 30311
2023-01-24 27.12 27.51 26.90 27.18 26935
2023-01-25 27.12 27.67 26.75 27.53 68575
2023-01-26 27.73 27.81 27.30 27.81 45489
2023-01-27 27.82 28.59 27.74 28.41 75705
2023-01-30 28.40 28.49 27.51 27.67 58925
2023-01-31 27.81 29.24 27.60 28.73 280100
2023-02-01 28.67 30.09 28.60 29.71 64107
2023-02-02 29.86 30.27 29.61 30.05 57380
2023-02-03 29.41 30.43 28.51 28.94 92975
2023-02-06 28.64 28.94 28.18 28.47 48629
2023-02-07 28.29 28.82 28.06 28.59 47260
2023-02-08 28.38 28.51 27.88 27.99 45587
2023-02-09 28.12 28.29 27.55 27.56 38714
2023-02-10 27.55 28.23 27.44 28.05 42223
2023-02-13 28.11 28.35 28.09 28.07 24758
2023-02-14 27.88 28.20 27.59 27.63 45927
2023-02-15 27.43 27.96 27.32 27.86 32259
2023-02-16 27.46 27.83 27.37 27.50 33002
2023-02-17 27.66 27.95 27.39 27.89 65092
2023-02-21 27.52 28.05 27.26 27.94 89022
2023-02-22 28.04 28.72 28.04 28.61 100483
2023-02-23 28.76 28.99 27.93 28.28 47172
2023-02-24 27.86 28.18 27.40 27.62 43045
2023-02-27 27.87 27.94 27.31 27.67 53917
2023-02-28 27.53 28.15 27.40 27.86 143124
2023-03-01 27.79 27.90 27.47 27.51 44528
2023-03-02 27.36 27.71 27.09 27.38 34732
2023-03-03 27.56 27.92 27.14 27.89 47774
2023-03-06 27.95 28.00 26.80 27.05 95920
2023-03-07 27.00 27.13 26.62 26.98 65510
2023-03-08 27.01 27.21 26.70 26.82 35061
2023-03-09 26.81 26.86 26.01 26.15 39504
2023-03-10 26.17 26.17 24.89 25.18 62693
2023-03-13 24.87 24.87 23.83 23.97 59856
2023-03-14 24.66 24.85 23.93 24.22 76685
2023-03-15 23.59 23.92 23.23 23.46 77903
2023-03-16 23.15 23.82 22.92 23.47 89791
2023-03-17 23.48 24.22 23.30 23.91 273272
2023-03-20 23.85 24.23 23.85 24.10 109513
2023-03-21 24.53 24.74 24.26 24.28 101955
2023-03-22 24.24 24.42 23.63 23.80 79865
2023-03-23 23.89 24.15 23.64 23.86 50187
2023-03-24 23.58 24.12 23.58 24.00 52224
2023-03-27 24.36 24.36 24.07 24.07 40426
2023-03-28 23.92 24.32 23.92 24.19 30703
2023-03-29 24.44 24.45 24.05 24.34 29986
2023-03-30 24.52 24.70 24.21 24.29 27877
2023-03-31 24.53 25.03 24.45 25.00 108385
2023-04-03 25.03 25.59 24.88 25.52 90325
2023-04-04 25.64 25.64 24.50 24.73 71618
2023-04-05 24.65 24.78 23.63 24.02 90674
2023-04-06 24.16 24.16 23.53 23.70 51248
2023-04-10 23.72 24.35 23.72 24.20 40404
2023-04-11 24.41 24.79 24.32 24.33 30977
2023-04-12 24.64 24.64 24.23 24.27 28504
2023-04-13 24.31 24.46 23.93 24.19 73660
2023-04-14 24.24 24.31 23.91 24.08 52338
2023-04-17 24.04 24.16 23.96 24.08 68059
2023-04-18 24.15 24.15 23.61 23.69 77986
2023-04-19 23.50 24.11 23.30 23.96 88563
2023-04-20 23.84 24.03 23.72 23.90 38912
2023-04-21 24.00 24.00 23.68 23.76 52493
2023-04-24 23.69 23.98 23.68 23.81 53645
2023-04-25 23.71 23.79 23.52 23.74 47881
2023-04-26 23.56 23.59 23.22 23.45 63154
2023-04-27 23.73 25.19 23.73 25.12 78619
2023-04-28 24.86 25.35 24.42 24.55 72736
2023-05-01 24.54 25.45 24.54 25.21 51159
2023-05-02 25.21 25.27 24.53 25.07 57398
2023-05-03 25.17 25.65 25.12 25.32 59652
2023-05-04 25.08 25.24 24.65 24.86 30582
2023-05-05 25.26 25.68 25.16 25.52 58057
2023-05-08 25.60 25.70 25.01 25.13 30186
2023-05-09 24.70 24.80 24.34 24.69 37199
2023-05-10 25.07 25.07 24.68 24.83 58902
2023-05-11 24.70 24.83 24.50 24.42 46317
2023-05-12 24.55 24.86 24.49 24.55 41448
2023-05-15 24.59 24.71 24.42 24.56 31717
2023-05-16 24.51 24.66 24.41 24.46 45794
2023-05-17 24.62 25.23 24.49 25.17 61112
2023-05-18 25.03 25.64 25.03 25.60 32354
2023-05-19 25.88 25.88 25.11 25.27 38749
2023-05-22 25.38 25.81 25.25 25.76 35685
2023-05-23 25.63 25.89 25.31 25.35 42254
2023-05-24 25.29 25.29 24.78 24.83 38824
2023-05-25 24.80 24.84 24.45 24.67 29368
2023-05-26 24.63 25.08 24.54 24.89 33196
2023-05-30 24.95 25.17 24.08 24.14 87904
2023-05-31 24.08 24.08 23.62 23.93 112878
2023-06-01 23.91 24.36 23.77 24.27 43487
2023-06-02 24.54 26.09 24.33 25.95 64308
2023-06-05 26.30 26.20 25.78 25.95 37016
2023-06-06 25.66 26.72 25.66 26.43 64003
2023-06-07 26.70 27.43 26.70 27.24 66509
2023-06-08 27.21 27.21 26.73 26.89 48204
2023-06-09 27.03 27.15 26.62 26.78 45783
2023-06-12 26.76 27.20 26.76 27.02 54207
2023-06-13 27.09 27.69 27.09 27.52 51719
2023-06-14 27.81 27.86 27.00 27.06 41023
2023-06-15 26.76 27.35 26.76 27.25 47259
2023-06-16 27.56 28.46 26.95 28.45 257975
2023-06-20 28.19 28.24 27.50 27.71 68454
2023-06-21 27.55 28.19 27.55 28.11 44377
2023-06-22 28.20 28.20 27.71 27.88 36603
2023-06-23 27.55 27.83 27.29 27.39 154482
2023-06-26 27.30 27.64 27.10 27.21 52708
2023-06-27 27.38 27.61 27.25 27.44 38038
2023-06-28 27.49 27.97 27.41 27.95 60831
2023-06-29 27.93 28.49 27.93 28.34 41951
2023-06-30 28.58 28.95 28.50 28.83 63871
2023-07-03 28.64 28.66 28.30 28.65 20405
2023-07-05 28.34 28.34 27.86 27.87 33655
2023-07-06 27.60 27.81 27.36 27.70 40295
2023-07-07 27.79 28.48 27.79 28.03 55112
2023-07-10 28.01 28.45 28.00 28.11 35943
2023-07-11 28.25 28.47 27.92 28.00 32043
2023-07-12 28.47 28.60 28.17 28.20 47419
2023-07-13 28.24 28.48 28.10 28.27 30872
2023-07-14 28.20 28.41 27.81 28.14 77422
2023-07-17 28.00 28.41 28.00 28.33 38609
2023-07-18 28.35 28.69 28.20 28.41 45017
2023-07-19 28.37 28.66 28.25 28.44 28079
2023-07-20 28.54 28.54 28.24 28.37 24193
2023-07-21 28.43 28.58 28.10 28.11 34749
2023-07-24 28.15 28.29 27.95 28.20 24660
2023-07-25 28.05 28.27 27.88 28.13 29049
2023-07-26 28.14 28.44 27.85 27.99 35465
2023-07-27 28.13 28.13 27.72 27.94 49901
2023-07-28 28.44 30.89 28.35 30.77 85736
2023-07-31 30.91 32.00 30.91 31.70 85899
2023-08-01 31.64 32.81 31.46 32.51 60366
2023-08-02 32.37 33.31 32.11 32.20 54289
2023-08-03 31.97 33.15 31.88 33.08 54183
2023-08-04 33.29 33.42 32.79 33.08 31361
2023-08-07 32.98 33.75 32.98 33.50 44352
2023-08-08 33.09 33.19 32.37 33.04 27049
2023-08-09 32.89 32.89 32.25 32.27 32834
2023-08-10 32.26 32.82 32.19 32.52 29191
2023-08-11 32.02 32.57 32.02 32.27 25578
2023-08-14 31.99 32.25 31.79 31.93 18782
2023-08-15 31.89 31.99 31.31 31.35 20140
2023-08-16 31.40 31.67 30.99 31.04 22336
2023-08-17 31.45 31.45 30.64 30.67 24481
2023-08-18 30.44 31.03 30.16 30.76 30426
2023-08-21 30.67 31.14 30.11 30.69 26687
2023-08-22 30.75 30.88 30.54 30.65 27087
2023-08-23 30.76 31.02 30.69 30.90 24801
2023-08-24 30.80 31.32 29.00 30.65 168171
2023-08-25 30.65 30.91 30.39 30.58 32820
2023-08-28 30.64 31.35 30.63 30.97 106385
2023-08-29 31.09 31.66 30.82 31.23 198536
2023-08-30 31.07 32.58 31.07 32.42 61204
2023-08-31 32.25 32.56 31.82 32.14 68593
2023-09-01 32.25 32.83 32.25 32.69 41955
2023-09-05 32.62 32.72 31.61 32.56 64470
2023-09-06 32.65 32.94 32.03 32.91 32177
2023-09-07 32.98 32.98 32.29 32.65 60332
2023-09-08 32.75 33.09 32.46 32.96 46577
2023-09-11 33.12 33.12 32.62 32.86 41044
2023-09-12 32.67 32.77 32.18 32.19 49366
2023-09-13 32.41 32.67 31.56 31.75 64854
2023-09-14 31.90 32.44 31.90 32.10 53645
2023-09-15 32.05 32.16 31.51 31.67 230220
2023-09-18 31.60 31.74 30.82 30.88 47243
2023-09-19 30.75 32.72 30.73 31.67 139295
2023-09-20 31.77 31.93 31.33 31.41 32852
2023-09-21 31.01 31.71 31.01 31.61 35615
2023-09-22 31.57 31.81 31.40 31.41 37472
2023-09-25 31.31 31.88 31.31 31.60 35447
2023-09-26 31.44 31.66 31.32 31.33 35933
2023-09-27 31.59 32.31 31.59 31.68 58050
2023-09-28 31.60 33.23 31.60 33.06 84369
2023-09-29 33.41 33.43 32.54 32.90 84592
2023-10-02 32.62 33.00 32.32 32.40 60806
2023-10-03 32.30 32.46 31.59 31.62 58966
2023-10-04 31.63 32.21 31.41 32.15 37994
2023-10-05 32.13 32.49 32.02 32.44 58722
2023-10-06 32.33 32.88 32.11 32.34 31052
2023-10-09 32.22 32.68 32.22 32.51 25271
2023-10-10 32.50 32.85 32.28 32.30 35137
2023-10-11 32.28 32.76 32.28 32.73 22251
2023-10-12 32.70 32.70 32.02 32.26 38110
2023-10-13 32.15 32.31 31.40 31.47 59694
2023-10-16 31.76 32.04 31.41 31.93 42634
2023-10-17 31.62 32.99 31.62 32.60 69939
2023-10-18 32.27 32.41 31.05 31.08 34361
2023-10-19 30.94 31.53 30.75 30.81 28677
2023-10-20 31.00 31.24 30.82 30.88 45446
2023-10-23 30.79 31.10 30.00 30.59 24215
2023-10-24 30.90 30.90 30.12 30.24 34776
2023-10-25 29.97 30.23 29.59 29.73 29668
2023-10-26 29.74 30.33 29.74 30.08 34649
2023-10-27 30.51 31.23 29.73 30.91 68142
2023-10-30 31.01 31.17 28.87 29.51 56970
2023-10-31 29.51 29.69 29.09 29.55 56504
2023-11-01 29.55 29.97 28.89 29.78 52577
2023-11-02 30.17 30.53 29.80 30.25 49939
2023-11-03 30.28 31.37 30.25 31.02 60639
2023-11-06 30.80 30.85 30.42 30.65 34856
2023-11-07 30.60 30.60 30.02 30.16 37563
2023-11-08 30.22 30.35 29.75 30.16 69384
2023-11-09 30.56 30.66 30.17 30.28 28718
2023-11-10 30.16 30.78 30.16 30.66 33752
2023-11-13 30.35 30.75 30.08 30.05 29922
2023-11-14 30.32 31.89 30.32 31.87 60291
2023-11-15 31.96 32.10 30.95 31.41 37541
2023-11-16 31.38 31.54 31.18 31.36 33607
2023-11-17 31.68 32.00 31.51 31.98 59424
2023-11-20 31.97 32.06 31.57 31.66 51135
2023-11-21 31.50 31.69 31.13 31.19 18225
2023-11-22 31.47 31.80 31.26 31.70 28663
2023-11-24 31.60 31.97 31.51 31.75 24271
2023-11-27 31.84 32.03 31.36 31.76 30201
2023-11-28 31.62 31.78 31.36 31.36 55244
2023-11-29 31.79 32.77 31.67 31.77 71633
2023-11-30 31.78 31.86 31.28 31.58 104515
2023-12-01 31.43 32.00 31.07 31.82 146927
2023-12-04 32.00 33.18 31.47 33.09 81116
2023-12-05 32.87 33.62 32.71 33.12 41074
2023-12-06 33.12 33.47 32.76 33.01 50362
2023-12-07 33.02 33.62 32.83 33.62 35830
2023-12-08 33.71 34.11 33.58 33.91 42726
2023-12-11 33.95 33.97 33.35 33.66 31513
2023-12-12 33.66 33.66 33.28 33.49 40316
2023-12-13 33.54 34.73 33.44 34.72 107311
2023-12-14 35.44 35.55 34.50 34.96 82676
2023-12-15 35.32 35.32 34.01 34.20 165119
2023-12-18 34.20 34.48 34.08 34.36 80783
2023-12-19 34.49 35.05 34.49 34.76 58876
2023-12-20 34.80 35.67 34.59 34.69 58142
2023-12-21 35.01 35.27 34.58 35.16 43362
2023-12-22 35.41 36.04 35.19 35.88 51864
2023-12-26 35.80 36.69 35.80 36.38 33366
2023-12-27 36.43 36.57 36.13 36.26 29931
2023-12-28 36.03 36.31 35.72 35.86 38246
2023-12-29 35.88 36.10 35.40 35.53 52583
2024-01-02 35.24 35.64 34.72 35.01 38298
2024-01-03 34.99 34.99 33.96 34.22 52962
2024-01-04 34.41 34.44 33.89 33.96 35838
2024-01-05 33.63 34.15 33.38 33.41 51644
2024-01-08 33.45 34.07 33.23 33.65 54630
2024-01-09 33.19 33.23 32.51 32.70 83799
2024-01-10 32.53 33.04 32.53 32.98 43857
2024-01-11 32.68 33.04 32.25 32.99 50841
2024-01-12 33.43 33.48 32.81 33.03 30848
2024-01-16 32.63 32.89 32.47 32.69 24036
2024-01-17 32.20 32.65 32.20 32.48 23284
2024-01-18 32.64 32.88 32.22 32.80 23067
2024-01-19 33.02 33.14 32.20 32.55 69119
2024-01-22 32.77 33.49 32.56 33.39 60966
2024-01-23 33.70 33.70 33.14 33.20 44005
2024-01-24 33.49 33.56 32.71 32.91 69494
2024-01-25 33.49 33.96 33.35 33.96 48574
2024-01-26 34.16 34.49 33.47 33.80 32287
2024-01-29 33.68 34.07 33.53 33.95 25297
2024-01-30 33.85 34.40 33.60 33.98 31175
2024-01-31 34.01 34.13 33.11 33.39 83687
2024-02-01 33.44 33.89 33.02 33.81 47244
2024-02-02 34.77 35.30 33.92 34.35 57152
2024-02-05 34.19 34.64 33.67 34.57 105877
2024-02-06 34.63 35.48 34.60 34.95 52217
2024-02-07 34.87 35.35 34.49 35.22 52434
2024-02-08 35.17 35.78 35.17 35.77 90814
2024-02-09 36.00 36.45 35.64 36.44 48749
2024-02-12 36.42 37.50 35.93 37.10 88111
2024-02-13 36.07 36.38 35.02 35.31 84114
2024-02-14 35.80 36.69 35.66 36.53 128007
2024-02-15 36.99 38.66 36.86 38.61 133843
2024-02-16 38.44 38.55 37.45 37.65 63202
2024-02-20 37.23 37.59 36.57 36.74 90532
2024-02-21 36.73 36.73 36.28 36.56 49636
2024-02-22 36.45 36.75 36.27 36.32 37868
2024-02-23 36.18 36.59 36.18 36.37 35274
2024-02-26 36.11 36.59 35.79 36.58 45456
2024-02-27 36.88 37.08 36.41 36.65 76174
2024-02-28 36.28 36.56 36.19 36.41 37857
2024-02-29 36.91 37.44 36.45 37.33 91380
2024-03-01 37.35 37.56 37.01 37.29 47302
2024-03-04 37.22 37.94 36.99 37.21 58216
2024-03-05 36.83 37.22 35.83 36.00 74717
2024-03-06 36.27 36.90 35.93 36.30 71649
2024-03-07 36.68 36.98 36.36 36.87 72023
2024-03-08 37.32 38.15 36.95 37.56 74308
2024-03-11 37.30 37.46 36.45 37.12 51148
2024-03-12 37.00 37.17 36.42 37.03 74748
2024-03-13 36.80 36.97 36.55 36.90 83042
2024-03-14 36.87 36.87 36.09 36.44 67427
2024-03-15 36.28 37.08 36.05 36.98 329492
2024-03-18 37.03 37.49 36.91 37.08 103668
2024-03-19 37.01 37.69 36.75 37.51 79887
2024-03-20 37.40 38.54 37.26 38.35 68729
2024-03-21 38.41 39.46 38.06 39.36 102923
2024-03-22 39.36 39.36 38.90 38.94 56955
2024-03-25 38.90 39.22 38.38 38.58 39476
2024-03-26 38.80 38.86 38.42 38.52 54733
2024-03-27 38.78 39.35 38.63 39.31 48929
2024-03-28 39.35 39.85 39.18 39.55 96312
2024-04-01 39.79 40.00 38.91 38.93 38775
2024-04-02 38.53 38.62 37.75 38.46 59854
2024-04-03 38.19 38.98 38.09 38.41 105226
2024-04-04 38.75 38.96 38.08 38.42 53723
2024-04-05 38.39 38.85 38.29 38.72 61565
2024-04-08 38.91 39.12 38.42 38.67 31242
2024-04-09 38.67 38.78 38.23 38.50 39627
2024-04-10 37.95 37.95 37.04 37.43 70105
2024-04-11 37.46 37.81 37.27 37.53 45435
2024-04-12 37.21 37.22 36.59 36.68 44093
2024-04-15 36.89 37.06 36.33 36.57 54412
2024-04-16 36.41 36.77 35.83 36.39 61988
2024-04-17 36.74 36.92 35.99 36.01 55526
2024-04-18 36.03 36.40 35.75 36.04 79360
2024-04-19 35.94 36.69 35.94 36.02 200357
2024-04-22 36.33 36.56 35.89 35.99 235415
2024-04-23 35.83 37.12 35.83 36.74 193547
2024-04-24 36.55 37.03 36.36 36.46 142519
2024-04-25 35.13 35.13 30.47 31.45 255425
2024-04-26 31.39 33.52 31.39 33.38 186201
2024-04-29 33.30 33.59 32.79 33.09 119294
2024-04-30 32.75 33.35 32.51 33.17 144491
2024-05-01 33.17 33.51 32.60 32.79 84418
2024-05-02 33.07 33.07 32.22 32.49 128579
2024-05-03 32.98 33.16 32.20 32.71 315869
2024-05-06 33.08 33.32 32.68 32.79 140236
2024-05-07 32.87 33.33 32.84 32.85 85681
2024-05-08 32.57 32.94 32.57 32.62 114105
2024-05-09 32.75 33.71 32.57 33.67 190609
2024-05-10 33.77 33.77 33.16 33.39 62134
2024-05-13 33.63 33.82 32.94 32.76 69890
2024-05-14 33.26 33.26 32.72 32.77 51232
2024-05-15 33.08 33.37 32.87 32.95 33330
2024-05-16 32.79 32.79 32.35 32.54 56680
2024-05-17 32.66 32.66 32.03 32.60 66895
2024-05-20 32.60 33.25 32.60 33.12 125281
2024-05-21 33.00 33.10 32.71 33.09 36162
2024-05-22 33.06 33.32 32.81 33.20 57678
2024-05-23 33.28 33.28 32.77 33.10 136731
2024-05-24 33.11 33.42 32.82 33.28 95228
2024-05-28 33.54 33.54 33.18 33.40 98784
2024-05-29 32.97 33.18 32.83 32.86 159395
2024-05-30 33.05 33.59 32.89 33.51 72261
2024-05-31 33.61 34.62 33.33 34.54 165583
2024-06-03 34.86 35.52 34.54 35.40 143357
2024-06-04 35.14 36.23 35.01 36.16 151622
2024-06-05 36.49 36.99 36.37 36.98 131114
2024-06-06 36.79 36.79 36.11 36.64 121682
2024-06-07 36.47 36.66 35.92 36.26 81599
2024-06-10 36.00 36.39 35.79 36.22 62576
2024-06-11 36.25 36.37 35.45 36.32 64013
2024-06-12 37.00 37.86 36.97 37.39 62816
2024-06-13 37.16 37.36 36.67 37.33 92001
2024-06-14 36.92 36.92 35.91 36.40 155211
2024-06-17 36.22 36.74 35.84 36.60 42543
2024-06-18 36.53 37.28 36.53 36.77 45237
2024-06-20 36.60 37.05 36.53 36.65 56588
2024-06-21 36.64 36.87 34.79 36.78 201652
2024-06-24 36.83 37.61 36.83 36.86 77965
2024-06-25 36.76 36.76 36.08 36.39 92920
2024-06-26 36.24 36.76 35.98 36.44 50031
2024-06-27 36.66 36.71 35.83 35.97 100119
2024-06-28 36.22 36.87 35.71 36.71 1140323
2024-07-01 36.91 37.07 35.84 35.87 91468
2024-07-02 36.04 36.31 35.71 36.28 77357
2024-07-03 36.38 36.72 36.26 36.62 36284
2024-07-05 36.41 36.67 36.04 36.30 50231
2024-07-08 36.61 37.17 36.50 37.02 58032
2024-07-09 36.89 36.91 36.56 36.80 66727
2024-07-10 36.88 37.80 36.59 37.78 78536
2024-07-11 38.68 39.25 38.25 39.05 88405
2024-07-12 39.29 40.00 38.86 39.72 102945
2024-07-15 40.00 40.62 39.72 40.14 95834
2024-07-16 40.60 41.50 40.60 41.30 169072
2024-07-17 40.81 41.41 40.50 40.61 99082
2024-07-18 40.23 40.92 39.84 39.93 81279
2024-07-19 40.02 40.03 39.37 39.58 93594
2024-07-22 39.68 40.38 39.24 40.18 56481
2024-07-23 40.08 40.87 39.83 40.69 134347
2024-07-24 40.33 40.77 39.69 39.96 79689
2024-07-25 40.23 41.55 40.10 40.63 97406
2024-07-26 40.78 42.25 40.78 41.11 424083
2024-07-29 41.58 41.59 40.65 40.84 119650
2024-07-30 41.05 41.19 40.37 40.70 98228
2024-07-31 40.86 41.66 40.43 41.31 178961
2024-08-01 41.26 41.71 39.00 40.20 110559
2024-08-02 38.94 39.52 38.64 38.98 68773
2024-08-05 37.39 37.62 36.69 37.30 150156
2024-08-06 37.16 37.82 36.80 37.65 74438
2024-08-07 38.10 38.28 36.70 37.02 53162
2024-08-08 37.32 37.47 37.04 37.37 56128
2024-08-09 37.21 37.24 36.70 37.05 80349
2024-08-12 36.92 37.00 36.13 36.65 96931
2024-08-13 37.03 37.54 36.81 37.46 37124
2024-08-14 37.58 37.89 37.11 37.58 60905
2024-08-15 38.44 38.67 38.00 38.46 48589
2024-08-16 38.35 38.52 37.94 38.31 69491
2024-08-19 38.48 39.05 38.31 38.90 69689
2024-08-20 38.70 38.70 38.33 38.51 30944
2024-08-21 38.77 38.85 38.39 38.60 64387
2024-08-22 38.73 38.86 37.95 38.05 142222
2024-08-23 38.21 39.68 38.05 39.32 127741
2024-08-26 39.74 39.84 39.34 39.34 88308
2024-08-27 39.34 39.44 38.87 39.04 48462
2024-08-28 39.05 39.10 38.63 38.66 41499
2024-08-29 38.99 39.93 38.56 38.82 67983
2024-08-30 38.80 39.04 38.40 38.98 48819
2024-09-03 38.52 38.82 37.13 37.47 47898
2024-09-04 37.21 37.51 36.50 36.78 64083
2024-09-05 36.98 36.98 36.03 36.20 91834
2024-09-06 36.27 36.28 35.28 35.47 47192
2024-09-09 35.52 35.95 35.10 35.68 86319
2024-09-10 35.93 36.50 35.58 36.38 84435
2024-09-11 36.17 36.36 35.18 36.29 53491
2024-09-12 36.60 37.31 36.19 37.12 51550
2024-09-13 37.62 38.39 37.23 37.98 56450
2024-09-16 38.25 38.25 37.39 37.68 68635
2024-09-17 38.07 38.21 37.51 37.99 76131
2024-09-18 37.87 38.93 37.71 37.99 85079
2024-09-19 39.04 39.11 38.18 38.91 83518
2024-09-20 38.76 38.83 38.19 38.38 482273
2024-09-23 38.66 38.93 38.29 38.60 73381
2024-09-24 38.67 38.79 38.48 38.63 54310
2024-09-25 38.64 38.67 37.96 38.28 59905
2024-09-26 38.80 38.80 38.21 38.27 67081
2024-09-27 38.50 38.85 38.17 38.61 57060
2024-09-30 38.51 39.00 38.20 38.95 95982
2024-10-01 38.70 38.94 38.16 38.66 55516
2024-10-02 38.47 39.37 38.47 39.04 88830
2024-10-03 38.74 38.75 37.94 38.09 35598
2024-10-04 38.69 38.92 38.23 38.74 62677
2024-10-07 38.48 38.70 38.13 38.61 44131
2024-10-08 38.79 38.79 38.31 38.46 38347
2024-10-09 38.48 38.82 38.48 38.59 31203
2024-10-10 38.15 38.15 37.64 38.01 33348
2024-10-11 38.07 39.01 38.07 38.92 43993
2024-10-14 38.92 39.09 38.67 38.85 28713
2024-10-15 38.63 39.18 38.43 38.54 52118
2024-10-16 38.93 39.51 38.56 39.34 43872
2024-10-17 39.35 39.44 39.10 39.44 24838
2024-10-18 39.50 39.57 38.80 39.09 37830
2024-10-21 39.20 39.20 38.34 38.42 58415
2024-10-22 38.43 38.44 38.02 38.14 20862
2024-10-23 37.89 38.02 37.34 37.89 38893
2024-10-24 38.17 38.20 37.69 38.08 51594
2024-10-25 38.38 38.39 37.31 37.36 54915
2024-10-28 37.67 37.88 37.36 37.50 63380
2024-10-29 37.35 37.99 37.14 37.99 64349
2024-10-30 38.08 39.07 38.08 38.84 66736
2024-10-31 38.84 38.84 36.91 36.95 74638
2024-11-01 37.10 37.64 36.98 37.23 57288
2024-11-04 37.31 38.37 37.31 37.88 61352
2024-11-05 37.73 38.82 37.73 38.73 49995
2024-11-06 40.93 42.89 40.93 42.23 143950
2024-11-07 42.36 42.36 41.08 41.78 180513
2024-11-08 41.94 42.52 41.81 42.16 69209
2024-11-11 42.53 42.89 42.23 42.76 64708
2024-11-12 42.52 42.64 41.61 41.67 76307
2024-11-13 42.01 42.21 41.28 41.31 54139
2024-11-14 41.61 41.61 40.66 40.83 38447
2024-11-15 41.20 41.20 40.26 40.71 48248
2024-11-18 40.88 41.12 40.61 40.80 40296
2024-11-19 40.48 40.73 39.91 40.48 51580
2024-11-20 40.48 41.05 40.06 40.98 51321
2024-11-21 41.22 42.15 41.00 41.99 57048
2024-11-22 42.27 42.70 42.10 42.58 79896
2024-11-25 42.83 43.79 42.28 43.09 89742
2024-11-26 42.93 42.93 42.00 42.61 43069
2024-11-27 42.67 42.97 42.18 42.29 47416
2024-11-29 42.68 42.83 42.49 42.60 33538
2024-12-02 42.69 43.17 42.25 42.82 49676
2024-12-03 42.63 42.96 42.14 42.60 49043
2024-12-04 42.85 42.91 42.36 42.41 70746
2024-12-05 42.41 42.45 41.82 41.84 72300
2024-12-06 42.26 42.26 41.50 42.00 38376
2024-12-09 42.18 42.37 41.75 41.88 63002
2024-12-10 42.00 42.35 41.48 41.68 79509
2024-12-11 42.00 42.32 41.36 42.00 89485
2024-12-12 41.99 42.23 41.17 41.35 49219
2024-12-13 41.15 41.25 40.33 40.55 40465
2024-12-16 40.65 41.29 39.47 41.24 55467
2024-12-17 41.01 41.29 40.82 41.15 83485
2024-12-18 41.30 41.50 38.83 39.09 120869
2024-12-19 39.59 40.08 38.97 39.59 89238
2024-12-20 39.34 39.99 37.81 39.13 299307
2024-12-23 39.19 39.19 38.48 38.50 57897
2024-12-24 38.51 38.72 38.23 38.67 19475
2024-12-26 38.52 38.77 38.20 38.71 34919
2024-12-27 38.32 38.48 37.81 38.23 48837
2024-12-30 38.09 38.09 37.51 37.86 35838
2024-12-31 38.27 38.47 37.75 37.92 32071
2025-01-02 38.22 38.67 37.12 37.30 55278
2025-01-03 37.43 37.65 37.15 37.42 40489
2025-01-06 37.47 38.11 37.37 37.47 63516
2025-01-07 37.58 37.78 36.71 36.91 77441
2025-01-08 36.73 37.21 36.51 37.20 52420
2025-01-10 36.53 36.81 35.74 35.84 63140
2025-01-13 35.51 36.56 35.48 36.46 39001
2025-01-14 36.70 37.45 36.70 37.06 37621
2025-01-15 37.97 37.97 37.25 37.66 35312
2025-01-16 37.76 37.76 37.28 37.43 30232
2025-01-17 37.85 38.11 37.37 37.64 65408
2025-01-21 38.08 38.76 38.01 38.57 72786
2025-01-22 38.54 38.66 38.10 38.29 82929
2025-01-23 38.13 38.33 37.80 38.12 45345
2025-01-24 38.20 38.25 37.55 37.87 32172
2025-01-27 37.90 38.62 37.34 37.41 68938
2025-01-28 37.46 38.14 37.25 37.91 80636
2025-01-29 37.80 38.95 37.54 38.80 87594
2025-01-30 39.00 39.41 38.90 39.05 50598
2025-01-31 39.06 39.62 38.33 38.38 159396
2025-02-03 37.56 38.00 36.59 37.60 91315
2025-02-04 37.38 37.94 37.38 37.80 43423
2025-02-05 37.88 38.32 37.88 37.98 35567
2025-02-06 38.13 38.32 37.69 37.80 31773
2025-02-07 37.09 37.09 36.02 36.85 81981
2025-02-10 37.14 38.00 36.56 36.94 52765
2025-02-11 36.78 37.83 36.78 37.71 48016
2025-02-12 37.10 37.94 36.99 37.63 53776
2025-02-13 37.75 38.46 37.31 37.76 41048
2025-02-14 38.00 38.79 37.60 38.11 74481
2025-02-18 38.18 39.17 37.61 39.05 78062
2025-02-19 38.70 39.73 38.70 39.56 51055
2025-02-20 39.61 39.80 39.17 39.76 93945
2025-02-21 40.25 40.25 38.80 39.14 156550
2025-02-24 39.27 39.27 38.03 38.17 67402
2025-02-25 38.31 39.07 37.80 38.79 61364
2025-02-26 38.74 39.16 38.16 38.74 58520
2025-02-27 38.61 38.61 37.63 37.81 39873
2025-02-28 37.83 38.20 37.59 38.14 61086
2025-03-03 38.46 38.77 37.72 37.97 65631
2025-03-04 37.65 37.89 37.12 37.48 57851
2025-03-05 37.60 38.14 37.46 37.89 57183
2025-03-06 37.70 38.26 37.34 38.12 47853
2025-03-07 38.12 38.58 37.68 38.30 48635
2025-03-10 37.96 38.62 37.51 37.52 54235
2025-03-11 37.66 38.12 37.37 37.70 64065
2025-03-12 37.91 38.01 37.30 37.52 87375
2025-03-13 37.63 37.63 36.75 36.77 68338
2025-03-14 37.27 37.61 36.94 37.58 59629
2025-03-17 37.47 37.93 37.12 37.65 55620
2025-03-18 37.61 37.72 36.90 37.04 51579
2025-03-19 37.04 37.54 37.04 37.53 68480
2025-03-20 37.37 37.80 36.89 37.02 48885
2025-03-21 36.52 36.52 35.00 35.19 375494
2025-03-24 35.45 36.34 35.45 35.91 95648
2025-03-25 35.84 36.34 35.72 35.89 60580
2025-03-26 36.16 36.52 36.00 36.13 58287
2025-03-27 36.30 36.47 35.88 36.41 47935
2025-03-28 36.32 36.32 34.98 35.32 51053
2025-03-31 35.00 35.48 34.69 35.10 119225
2025-04-01 35.04 36.06 34.96 35.93 57145
2025-04-02 35.50 36.32 35.50 36.18 54304
2025-04-03 34.96 35.09 33.51 33.90 79396
2025-04-04 32.81 33.39 31.06 32.58 80794
2025-04-07 31.42 33.79 30.95 31.74 57483

Explore More About GRC

Coins representing dividend payouts and trends

GRC Dividend History

Discover Gorman-Rupp Co'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

GRC Stock Split History

Discover Gorman-Rupp Co'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

GRC Historical Prices

Explore Gorman-Rupp Co's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.