GSHD Historical Prices

Summary

Key Stock Metrics

50.47

(April 25, 2024)

52-Week Low

130.39

(November 27, 2024)

52-Week High

181.30

(October 11, 2021)

All-Time High

111.60

(March 13, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-04-27 12.00 17.54 10.78 15.75 2305380
2018-04-30 15.25 15.50 14.00 14.80 205317
2018-05-01 14.71 15.76 14.51 15.01 78030
2018-05-02 15.02 15.50 14.35 14.95 70317
2018-05-03 15.05 15.90 14.78 15.38 268294
2018-05-04 15.14 15.55 15.00 15.35 89666
2018-05-07 15.52 15.93 15.35 15.83 60520
2018-05-08 16.01 17.70 15.39 16.65 213550
2018-05-09 16.56 17.07 16.46 16.83 149807
2018-05-10 17.29 17.29 16.85 16.93 82657
2018-05-11 16.98 17.00 16.38 16.83 55153
2018-05-14 16.75 16.79 13.22 16.57 104807
2018-05-15 16.40 16.50 15.99 16.47 20787
2018-05-16 16.40 16.56 16.03 16.25 71551
2018-05-17 16.22 16.34 14.90 15.60 125670
2018-05-18 15.72 16.31 15.30 16.20 76951
2018-05-21 16.40 17.50 15.41 16.20 80359
2018-05-22 16.30 16.57 15.45 16.09 158191
2018-05-23 16.08 16.98 16.08 16.45 113417
2018-05-24 16.62 16.81 16.17 16.48 107345
2018-05-25 16.85 16.85 16.35 16.41 137712
2018-05-29 16.99 16.99 16.15 16.43 113900
2018-05-30 16.56 16.75 16.33 16.54 111444
2018-05-31 16.46 16.55 16.00 16.15 78093
2018-06-01 16.47 16.52 16.11 16.23 100551
2018-06-04 16.40 16.48 16.01 16.20 108343
2018-06-05 16.37 17.70 16.08 17.40 272303
2018-06-06 17.55 17.94 16.73 17.11 146590
2018-06-07 17.25 18.99 16.97 18.74 386526
2018-06-08 18.79 19.85 18.29 19.50 292316
2018-06-11 19.50 21.89 19.21 21.14 243751
2018-06-12 21.46 23.38 21.46 22.84 354293
2018-06-13 23.00 23.00 21.92 22.27 225268
2018-06-14 22.64 25.00 22.00 24.08 373587
2018-06-15 24.12 24.49 23.25 23.77 434064
2018-06-18 23.78 25.50 23.25 25.43 277468
2018-06-19 25.41 27.29 24.75 27.14 314835
2018-06-20 26.20 27.09 24.74 26.60 260638
2018-06-21 26.48 27.84 25.55 26.08 279938
2018-06-22 26.07 26.94 25.48 26.22 1386618
2018-06-25 25.87 27.93 25.77 26.92 257680
2018-06-26 27.00 28.71 26.31 28.20 267141
2018-06-27 28.24 28.32 26.39 26.50 166438
2018-06-28 26.48 27.11 25.83 26.05 138341
2018-06-29 26.17 26.17 24.73 24.96 131547
2018-07-02 25.13 25.70 23.69 23.76 161270
2018-07-03 23.84 24.55 23.33 23.94 133961
2018-07-05 24.00 24.98 23.93 24.66 102672
2018-07-06 24.67 25.53 24.57 24.97 141937
2018-07-09 25.01 26.66 25.01 26.61 138712
2018-07-10 26.56 27.24 24.75 24.95 109079
2018-07-11 24.86 25.53 24.62 24.99 42430
2018-07-12 25.03 26.94 24.96 26.70 94449
2018-07-13 26.72 26.77 25.77 26.06 57869
2018-07-16 26.34 26.47 25.00 25.84 91023
2018-07-17 25.79 28.31 25.79 28.24 232790
2018-07-18 28.25 28.25 27.18 27.71 126783
2018-07-19 27.63 29.73 27.13 29.08 188662
2018-07-20 29.02 29.58 26.68 26.92 320239
2018-07-23 26.99 27.56 26.18 26.57 56898
2018-07-24 26.73 27.26 26.07 26.41 151275
2018-07-25 26.32 28.00 26.29 27.87 134595
2018-07-26 27.83 28.72 27.01 27.62 77378
2018-07-27 27.71 28.42 26.61 26.86 66104
2018-07-30 27.04 29.18 26.35 26.72 78611
2018-07-31 26.79 27.94 26.77 27.17 111716
2018-08-01 27.13 28.48 26.52 27.13 174591
2018-08-02 27.08 29.27 27.00 27.77 159604
2018-08-03 27.77 28.51 27.05 27.68 86949
2018-08-06 27.61 28.78 27.30 27.36 85958
2018-08-07 27.51 28.01 27.18 27.31 62555
2018-08-08 27.37 27.75 26.34 26.48 137062
2018-08-09 26.50 26.50 24.00 26.01 272780
2018-08-10 25.80 27.75 25.68 27.25 58983
2018-08-13 27.13 27.86 26.00 26.43 43791
2018-08-14 26.50 27.00 25.65 26.24 75056
2018-08-15 26.18 27.28 25.67 27.17 42280
2018-08-16 27.35 28.99 26.51 26.85 180567
2018-08-17 26.69 27.76 26.42 26.61 67568
2018-08-20 26.73 27.76 26.40 27.10 39786
2018-08-21 27.16 27.90 26.31 27.10 56437
2018-08-22 26.98 27.48 26.43 26.68 50657
2018-08-23 26.63 26.99 26.20 26.70 72509
2018-08-24 26.76 26.76 26.00 26.46 52093
2018-08-27 26.51 27.44 26.06 26.59 86723
2018-08-28 27.00 27.74 26.55 27.30 57141
2018-08-29 27.30 29.98 26.94 29.92 144762
2018-08-30 29.76 32.02 28.50 28.82 299383
2018-08-31 28.70 31.46 28.70 31.02 93693
2018-09-04 31.08 33.98 30.86 33.75 192862
2018-09-05 34.12 34.12 31.83 32.14 132240
2018-09-06 32.14 32.33 30.13 30.31 65812
2018-09-07 30.13 32.64 30.05 31.57 311886
2018-09-10 31.79 34.05 31.19 33.60 133042
2018-09-11 33.56 35.68 32.98 35.36 165756
2018-09-12 35.40 38.18 34.80 35.44 232672
2018-09-13 35.56 36.79 35.26 35.82 126416
2018-09-14 36.07 37.60 36.01 36.43 84386
2018-09-17 36.82 37.18 35.25 35.68 88297
2018-09-18 35.34 36.84 35.01 35.60 140052
2018-09-19 35.69 36.41 34.73 35.25 73402
2018-09-20 35.55 36.35 34.22 35.01 108828
2018-09-21 34.98 36.09 34.98 35.50 127908
2018-09-24 35.54 35.94 33.57 33.84 168292
2018-09-25 33.88 34.55 30.74 32.13 178837
2018-09-26 32.12 32.81 30.64 30.77 95072
2018-09-27 30.77 33.26 30.77 33.08 116463
2018-09-28 33.11 33.98 32.68 33.87 64642
2018-10-01 34.00 34.00 31.58 31.92 87409
2018-10-02 31.80 33.11 30.00 30.92 107759
2018-10-03 30.96 30.96 28.31 28.61 135895
2018-10-04 28.77 29.54 28.00 28.94 149053
2018-10-05 29.51 30.00 29.00 29.54 98255
2018-10-08 29.54 29.72 28.40 29.09 88191
2018-10-09 29.06 29.83 28.70 28.98 111857
2018-10-10 28.90 29.82 27.93 28.53 60630
2018-10-11 28.57 29.47 28.04 28.31 126828
2018-10-12 28.66 29.39 27.35 27.54 46515
2018-10-15 27.50 28.40 26.00 26.35 78275
2018-10-16 26.06 28.34 24.85 26.41 175905
2018-10-17 26.22 28.34 25.80 28.30 101390
2018-10-18 28.11 28.47 27.71 28.16 69347
2018-10-19 28.12 28.84 27.90 28.64 79484
2018-10-22 28.70 29.99 28.18 28.68 80499
2018-10-23 28.39 29.74 27.27 29.38 182199
2018-10-24 29.44 33.68 29.16 30.58 341127
2018-10-25 30.78 33.64 30.14 33.23 196493
2018-10-26 32.84 33.48 29.48 31.09 295272
2018-10-29 31.26 33.49 30.66 31.88 52548
2018-10-30 31.79 35.86 31.24 35.25 286315
2018-10-31 35.47 35.62 33.76 34.28 121651
2018-11-01 34.65 35.46 33.50 35.41 153879
2018-11-02 35.60 36.48 34.00 36.17 99494
2018-11-05 35.78 37.77 35.56 36.00 147711
2018-11-06 35.25 36.07 30.10 31.96 492016
2018-11-07 31.57 32.26 30.71 31.71 207519
2018-11-08 31.58 31.84 29.08 29.15 353471
2018-11-09 28.99 29.38 26.67 28.32 217575
2018-11-12 28.04 28.04 26.77 27.00 127970
2018-11-13 26.90 27.15 25.36 25.94 211832
2018-11-14 25.99 27.18 24.74 24.85 220923
2018-11-15 24.69 25.32 21.99 22.37 378820
2018-11-16 21.97 22.76 20.49 21.96 485553
2018-11-19 22.34 23.68 21.90 23.67 186173
2018-11-20 23.15 24.78 22.36 24.32 225337
2018-11-21 24.07 25.10 23.75 24.03 85287
2018-11-23 23.97 25.07 23.97 24.38 36920
2018-11-26 24.57 25.15 24.07 24.92 134154
2018-11-27 24.60 24.90 23.81 23.95 53104
2018-11-28 23.85 25.80 23.70 25.30 127565
2018-11-29 25.40 27.36 25.13 26.54 130636
2018-11-30 26.68 26.88 25.17 25.42 150508
2018-12-03 26.27 26.55 25.22 26.42 91138
2018-12-04 25.91 26.27 24.85 25.45 146983
2018-12-06 25.24 26.69 24.96 26.52 200279
2018-12-07 26.43 26.52 25.50 26.49 61905
2018-12-10 26.66 27.19 26.40 26.94 153625
2018-12-11 27.00 27.08 26.63 26.95 134873
2018-12-12 27.00 27.06 26.00 26.58 198414
2018-12-13 26.49 28.00 26.49 27.43 260157
2018-12-14 27.08 27.49 26.16 27.39 207521
2018-12-17 27.39 27.77 26.23 26.48 265786
2018-12-18 26.32 27.31 24.70 25.49 221792
2018-12-19 25.38 26.52 25.30 26.01 146927
2018-12-20 25.90 27.00 24.89 25.64 173249
2018-12-21 25.59 26.57 23.43 23.70 256418
2018-12-24 23.32 24.33 23.18 23.28 50591
2018-12-26 23.56 25.77 23.49 25.36 145373
2018-12-27 24.96 26.92 24.07 26.73 121180
2018-12-28 26.49 27.03 25.82 26.90 189055
2018-12-31 27.00 27.00 25.82 26.29 120788
2019-01-02 25.58 25.58 24.19 25.04 211915
2019-01-03 24.84 26.15 24.25 24.97 300908
2019-01-04 25.23 27.09 25.01 26.94 143804
2019-01-07 26.44 27.72 25.82 27.25 171131
2019-01-08 27.26 27.46 26.56 27.29 186750
2019-01-09 27.30 27.95 27.21 27.70 182313
2019-01-10 27.57 29.47 26.75 29.10 259144
2019-01-11 28.55 29.31 26.66 28.51 185735
2019-01-14 28.00 28.21 27.14 27.43 61802
2019-01-15 27.51 28.09 26.93 27.30 102592
2019-01-16 27.31 28.12 26.96 28.08 94631
2019-01-17 27.98 28.79 27.50 28.18 78311
2019-01-18 28.04 29.00 27.56 28.67 139345
2019-01-22 28.62 28.64 26.04 26.47 185972
2019-01-23 26.64 28.17 25.68 26.64 69201
2019-01-24 26.70 27.23 26.02 26.91 44370
2019-01-25 27.10 28.21 27.10 27.67 162762
2019-01-28 27.59 28.25 26.65 27.93 51773
2019-01-29 28.07 28.15 27.02 27.86 39966
2019-01-30 28.11 28.32 26.87 28.24 86203
2019-01-31 28.37 28.98 27.25 28.74 78223
2019-02-01 28.77 28.78 27.64 28.33 103297
2019-02-04 28.29 28.60 27.75 28.27 75749
2019-02-05 28.27 28.82 27.94 28.46 107168
2019-02-06 28.35 28.55 27.96 28.29 74747
2019-02-07 28.20 28.59 27.84 28.25 43770
2019-02-08 28.25 28.83 27.38 27.50 70385
2019-02-11 27.51 27.51 26.34 26.50 109358
2019-02-12 26.67 28.39 26.45 27.75 214159
2019-02-13 27.98 28.88 27.12 28.57 49918
2019-02-14 28.44 31.31 28.44 31.20 204875
2019-02-15 31.40 33.15 30.84 32.71 160637
2019-02-19 32.75 33.70 30.41 32.37 147337
2019-02-20 32.38 33.55 32.12 33.20 43831
2019-02-21 33.24 34.01 33.11 33.74 108724
2019-02-22 34.00 34.00 33.02 33.42 63927
2019-02-25 33.40 33.73 31.16 31.91 84179
2019-02-26 31.90 32.50 31.00 32.15 48338
2019-02-27 31.99 33.13 31.99 33.02 163225
2019-02-28 33.05 33.52 31.22 31.55 129837
2019-03-01 31.65 31.67 29.74 30.42 111711
2019-03-04 30.43 30.49 28.53 28.86 117914
2019-03-05 28.96 29.21 28.68 29.06 146049
2019-03-06 29.01 29.04 28.28 29.02 104499
2019-03-07 29.01 29.19 28.38 28.44 87249
2019-03-08 27.50 27.50 26.13 26.82 238860
2019-03-11 26.81 28.30 26.81 27.78 162569
2019-03-12 27.92 28.08 27.00 27.24 137136
2019-03-13 27.32 27.62 25.88 25.93 200124
2019-03-14 25.93 26.00 24.05 24.80 310746
2019-03-15 24.46 27.23 24.15 27.04 349278
2019-03-18 26.89 27.92 26.29 27.62 187076
2019-03-19 27.76 29.22 27.16 29.00 133168
2019-03-20 29.01 30.19 28.43 28.52 322385
2019-03-21 28.39 29.04 27.51 28.96 76264
2019-03-22 28.68 28.83 27.64 28.43 59122
2019-03-25 28.36 28.92 27.94 28.63 72085
2019-03-26 28.77 29.21 28.29 29.01 167304
2019-03-27 29.00 29.74 28.00 29.53 124768
2019-03-28 29.52 30.18 28.74 29.44 91305
2019-03-29 29.48 29.67 27.03 27.88 260534
2019-04-01 27.99 27.99 26.18 27.54 151865
2019-04-02 27.42 27.73 25.82 25.93 110204
2019-04-03 26.01 28.10 26.01 28.00 75345
2019-04-04 28.01 28.15 27.17 27.72 46005
2019-04-05 27.73 29.21 27.51 29.00 370615
2019-04-08 29.00 29.00 27.68 28.05 71432
2019-04-09 27.86 29.71 27.86 29.35 307984
2019-04-10 29.48 30.34 29.02 29.86 188520
2019-04-11 29.76 29.76 28.78 29.31 100109
2019-04-12 29.67 29.83 28.86 29.02 106239
2019-04-15 28.99 30.29 28.77 29.35 153156
2019-04-16 29.35 29.49 28.69 28.87 67193
2019-04-17 28.98 29.55 28.29 28.35 89806
2019-04-18 28.35 28.43 26.95 27.00 61051
2019-04-22 26.80 27.37 25.74 26.03 75831
2019-04-23 25.94 26.18 25.75 25.98 81740
2019-04-24 26.02 28.65 26.02 27.61 146974
2019-04-25 27.50 28.66 27.05 27.54 79854
2019-04-26 27.58 27.94 27.10 27.34 146729
2019-04-29 27.43 29.97 27.43 29.69 132216
2019-04-30 29.52 30.50 29.11 30.47 89146
2019-05-01 30.47 30.47 29.19 29.96 73723
2019-05-02 29.76 31.45 29.73 30.71 206841
2019-05-03 31.50 35.00 29.38 34.94 406204
2019-05-06 34.40 35.49 33.31 34.73 246365
2019-05-07 33.69 34.84 33.17 33.45 247321
2019-05-08 33.20 33.43 31.57 32.63 79725
2019-05-09 32.37 32.92 31.61 31.94 88412
2019-05-10 31.83 33.29 31.73 33.11 58490
2019-05-13 32.46 33.16 31.71 32.91 106248
2019-05-14 33.11 35.88 32.43 35.54 188572
2019-05-15 35.02 36.00 34.38 35.29 155842
2019-05-16 35.57 37.00 34.94 36.95 143539
2019-05-17 36.38 40.90 36.38 40.00 355605
2019-05-20 39.73 41.36 39.29 40.09 422104
2019-05-21 40.20 41.72 38.91 40.08 267612
2019-05-22 39.42 39.78 37.67 38.06 289656
2019-05-23 37.48 37.80 35.09 36.87 554825
2019-05-24 37.21 38.69 35.88 36.33 325569
2019-05-28 36.23 36.55 35.67 35.94 246567
2019-05-29 36.02 36.68 35.55 36.64 321405
2019-05-30 36.73 37.45 35.89 36.19 158464
2019-05-31 35.86 37.14 35.48 36.63 318547
2019-06-03 36.54 36.54 34.26 35.08 285224
2019-06-04 35.29 35.46 33.48 35.23 446737
2019-06-05 35.25 37.63 34.64 37.31 251545
2019-06-06 37.31 39.74 36.79 36.90 233728
2019-06-07 36.96 39.43 36.90 39.09 108733
2019-06-10 39.37 40.93 39.09 39.92 152663
2019-06-11 40.09 40.73 38.38 39.39 73890
2019-06-12 39.37 40.80 39.37 39.44 70749
2019-06-13 39.50 40.35 38.72 38.95 113538
2019-06-14 38.98 41.28 38.60 40.94 128671
2019-06-17 41.06 41.89 39.72 41.15 184967
2019-06-18 41.55 41.55 40.09 41.01 151434
2019-06-19 41.07 42.99 40.23 42.76 107933
2019-06-20 42.88 45.80 42.58 44.02 243261
2019-06-21 43.69 44.97 42.99 44.27 130379
2019-06-24 44.21 44.39 43.42 43.83 281733
2019-06-25 43.86 44.29 43.65 44.00 116327
2019-06-26 44.00 45.18 43.55 44.92 187355
2019-06-27 45.41 47.32 44.52 47.13 138368
2019-06-28 47.26 48.60 46.65 47.80 779294
2019-07-01 48.74 50.00 46.27 48.19 521065
2019-07-02 48.84 49.60 48.26 49.16 198302
2019-07-03 49.41 51.47 49.00 49.91 79132
2019-07-05 49.08 49.86 47.44 49.14 190030
2019-07-08 48.81 49.17 47.66 48.58 272826
2019-07-09 48.21 49.07 46.77 47.06 219500
2019-07-10 46.93 47.73 45.49 47.27 215771
2019-07-11 47.16 47.95 45.45 46.37 157108
2019-07-12 46.31 46.40 44.12 46.00 225614
2019-07-15 46.25 46.36 45.04 45.84 184829
2019-07-16 46.00 46.06 44.97 45.52 143709
2019-07-17 45.49 46.00 44.61 44.68 159084
2019-07-18 44.75 44.75 43.03 44.00 264884
2019-07-19 44.13 45.40 43.66 44.37 128235
2019-07-22 44.67 46.10 44.19 45.06 178731
2019-07-23 45.19 46.40 44.41 46.31 139975
2019-07-24 46.20 46.74 45.27 46.33 91316
2019-07-25 46.40 47.44 46.00 46.94 159725
2019-07-26 47.31 47.49 45.60 46.35 142706
2019-07-29 46.31 46.68 45.52 46.00 73185
2019-07-30 45.70 45.96 44.19 45.29 101549
2019-07-31 45.41 46.79 44.75 45.01 135662
2019-08-01 44.75 46.04 44.05 45.02 152194
2019-08-02 43.33 43.72 40.00 43.36 403033
2019-08-05 42.58 44.23 42.01 43.83 225314
2019-08-06 44.24 45.05 42.68 43.86 120046
2019-08-07 43.46 43.94 42.06 43.48 124612
2019-08-08 43.84 46.13 43.01 45.91 217090
2019-08-09 45.95 46.80 45.51 46.20 128599
2019-08-12 45.96 46.53 44.33 44.93 98535
2019-08-13 44.90 46.41 43.96 44.88 139175
2019-08-14 44.22 44.96 43.17 44.09 105528
2019-08-15 44.05 44.64 43.11 43.47 96102
2019-08-16 43.50 43.50 42.67 43.50 109018
2019-08-19 44.25 44.53 43.16 43.33 61385
2019-08-20 43.20 44.32 43.01 43.38 126718
2019-08-21 43.59 44.11 43.01 43.40 83561
2019-08-22 43.41 44.99 42.89 43.68 80287
2019-08-23 43.37 44.63 43.16 43.82 84526
2019-08-26 44.15 46.39 43.95 46.26 121475
2019-08-27 47.39 48.42 46.67 47.96 157317
2019-08-28 47.74 48.23 45.79 46.08 73178
2019-08-29 46.60 46.88 45.78 46.44 61983
2019-08-30 46.68 47.13 46.17 46.24 82874
2019-09-03 45.98 46.68 45.52 46.30 82524
2019-09-04 46.79 47.53 45.92 45.97 104826
2019-09-05 46.54 47.46 45.51 46.61 94378
2019-09-06 46.92 49.31 46.51 47.40 132241
2019-09-09 47.49 48.14 44.02 45.60 169899
2019-09-10 45.39 45.89 43.17 43.36 158247
2019-09-11 43.90 45.40 43.16 44.68 159264
2019-09-12 44.86 47.49 44.59 46.58 217325
2019-09-13 46.69 47.76 46.15 46.49 203997
2019-09-16 46.39 46.39 43.45 43.65 184540
2019-09-17 44.09 45.92 43.57 44.02 178436
2019-09-18 45.24 45.76 43.15 44.96 208542
2019-09-19 45.01 47.80 45.01 46.49 382489
2019-09-20 46.72 49.98 45.96 49.19 440733
2019-09-23 49.18 49.88 48.31 49.28 329601
2019-09-24 49.70 49.84 48.25 48.37 213372
2019-09-25 48.66 49.94 47.42 48.40 237405
2019-09-26 48.08 49.75 47.98 48.97 132079
2019-09-27 49.10 51.98 47.73 48.76 322816
2019-09-30 49.13 50.51 48.56 49.35 265750
2019-10-01 49.65 50.30 43.84 44.62 520799
2019-10-02 44.00 44.63 40.00 43.30 689327
2019-10-03 43.09 44.56 42.85 43.74 250834
2019-10-04 44.04 46.69 44.04 46.22 169480
2019-10-07 46.06 47.23 45.35 46.74 159667
2019-10-08 46.39 46.60 45.06 45.91 164141
2019-10-09 46.37 46.92 45.36 46.26 96922
2019-10-10 46.04 47.39 45.71 46.40 85314
2019-10-11 46.98 47.59 46.17 47.05 75457
2019-10-14 47.20 47.89 46.82 47.40 44360
2019-10-15 47.48 48.64 46.31 48.18 82052
2019-10-16 47.86 48.38 46.80 47.78 77515
2019-10-17 48.09 48.71 47.37 48.30 92083
2019-10-18 47.94 48.99 47.33 48.25 115690
2019-10-21 48.78 49.48 47.10 49.22 103738
2019-10-22 49.00 49.88 48.59 49.09 83098
2019-10-23 49.06 49.67 48.31 49.27 108727
2019-10-24 49.36 49.54 48.85 49.49 112735
2019-10-25 49.28 50.24 48.19 48.93 118259
2019-10-28 49.16 49.88 48.21 49.50 103800
2019-10-29 49.51 50.05 47.26 48.35 355771
2019-10-30 48.44 50.16 48.44 49.95 125898
2019-10-31 49.71 51.31 48.93 51.18 173304
2019-11-01 47.04 47.50 41.06 44.93 1214048
2019-11-04 44.73 44.90 41.79 42.51 796648
2019-11-05 42.17 44.02 41.02 42.71 500239
2019-11-06 42.76 43.99 42.30 43.80 252618
2019-11-07 43.79 43.81 42.75 43.30 154776
2019-11-08 43.08 43.42 42.22 42.96 324897
2019-11-11 43.05 44.82 42.61 43.98 295725
2019-11-12 44.21 44.50 43.00 43.57 145342
2019-11-13 43.73 45.24 43.42 44.73 258556
2019-11-14 44.66 45.02 43.80 44.61 116899
2019-11-15 44.75 44.75 42.58 43.41 185759
2019-11-18 44.51 44.99 43.25 44.68 248067
2019-11-19 44.72 45.31 43.82 44.72 264663
2019-11-20 44.79 45.96 44.72 45.38 206191
2019-11-21 45.32 45.49 43.56 43.83 155281
2019-11-22 44.17 45.93 43.40 45.19 182623
2019-11-25 45.53 46.57 44.80 44.89 224347
2019-11-26 44.90 46.31 44.10 44.55 300476
2019-11-27 44.59 44.70 41.09 41.30 270444
2019-11-29 39.40 41.12 39.05 40.52 226432
2019-12-02 40.51 40.51 38.08 40.08 615779
2019-12-03 40.05 40.88 38.27 39.62 231518
2019-12-04 39.78 40.82 39.35 40.13 272427
2019-12-05 40.09 40.50 39.50 40.00 316275
2019-12-06 40.27 41.28 39.75 39.80 182571
2019-12-09 39.76 40.53 39.54 39.88 214053
2019-12-10 39.87 40.43 38.34 39.06 240337
2019-12-11 38.96 39.67 38.20 39.39 151161
2019-12-12 39.49 40.10 38.91 39.19 91589
2019-12-13 39.06 40.09 38.86 39.98 100189
2019-12-16 39.92 41.54 39.67 40.78 151236
2019-12-17 41.43 43.50 41.03 42.01 209122
2019-12-18 41.89 42.83 40.98 42.47 262206
2019-12-19 42.34 43.63 41.57 43.53 118291
2019-12-20 43.79 44.04 41.55 42.32 168189
2019-12-23 42.43 43.36 42.04 42.39 92715
2019-12-24 42.25 43.29 42.00 43.15 144283
2019-12-26 43.36 43.59 40.65 41.42 162491
2019-12-27 41.77 42.64 40.70 42.13 138112
2019-12-30 42.19 42.71 41.20 42.33 90901
2019-12-31 41.99 43.04 41.40 42.40 142162
2020-01-02 42.62 44.25 42.18 44.14 194035
2020-01-03 43.75 44.55 43.21 44.36 140448
2020-01-06 43.81 45.68 43.81 45.04 142775
2020-01-07 44.75 45.27 44.07 44.59 95655
2020-01-08 44.41 44.76 43.20 44.65 193669
2020-01-09 44.93 45.20 43.82 44.28 97464
2020-01-10 44.29 44.72 43.36 44.44 197305
2020-01-13 44.51 45.07 44.00 44.15 203965
2020-01-14 43.97 44.92 43.97 44.56 143603
2020-01-15 44.44 45.51 44.26 45.18 88754
2020-01-16 45.62 45.93 44.93 45.70 128443
2020-01-17 45.79 46.09 45.41 45.89 117722
2020-01-21 45.72 47.18 45.72 46.14 118024
2020-01-22 46.50 46.62 45.79 46.03 100927
2020-01-23 46.10 46.63 45.73 46.15 154036
2020-01-24 46.08 46.77 45.23 45.40 131189
2020-01-27 44.46 49.35 44.00 48.91 375510
2020-01-28 49.21 51.93 48.77 50.93 293142
2020-01-29 51.21 52.73 51.03 52.23 167624
2020-01-30 51.58 53.63 51.40 52.44 135693
2020-01-31 51.99 53.42 51.15 52.18 89086
2020-02-03 52.07 52.64 49.15 49.83 255100
2020-02-04 50.51 52.38 50.51 51.93 111865
2020-02-05 52.41 52.41 50.06 51.18 74812
2020-02-06 51.46 52.48 50.92 51.89 75742
2020-02-07 51.80 52.93 51.44 52.40 117357
2020-02-10 52.63 56.28 52.24 54.40 121932
2020-02-11 54.80 55.10 53.34 53.67 102112
2020-02-12 53.94 54.23 52.21 54.12 94292
2020-02-13 53.77 56.91 53.43 55.76 194616
2020-02-14 55.89 55.90 53.70 55.35 92838
2020-02-18 55.18 55.95 53.54 54.83 113177
2020-02-19 54.77 55.84 53.80 54.91 107716
2020-02-20 54.74 55.34 53.92 55.18 89193
2020-02-21 54.99 55.47 53.81 55.24 82658
2020-02-24 53.97 56.54 53.87 55.92 94965
2020-02-25 56.57 58.04 55.11 55.87 147771
2020-02-26 55.88 57.09 55.00 55.64 107871
2020-02-27 55.13 57.48 54.36 55.35 163066
2020-02-28 54.36 56.23 52.09 54.24 217920
2020-03-02 54.27 59.06 53.21 58.73 303874
2020-03-03 58.66 59.96 56.32 57.41 94838
2020-03-04 58.31 63.07 58.00 62.40 250813
2020-03-05 59.52 60.99 58.35 60.38 254206
2020-03-06 59.52 61.69 58.00 60.63 140495
2020-03-09 57.99 59.38 48.22 48.38 382871
2020-03-10 49.65 50.00 46.09 47.88 488052
2020-03-11 47.02 47.65 44.01 45.08 286432
2020-03-12 42.49 42.80 38.52 39.51 417663
2020-03-13 42.27 46.05 38.51 45.86 313533
2020-03-16 38.64 43.08 38.64 42.24 227786
2020-03-17 42.86 47.68 42.86 47.38 336271
2020-03-18 45.22 45.42 40.97 42.90 200421
2020-03-19 43.25 47.40 41.50 45.95 238252
2020-03-20 46.31 47.53 43.02 45.00 268100
2020-03-23 44.96 45.92 38.79 42.43 377600
2020-03-24 44.05 45.87 42.25 43.81 216301
2020-03-25 43.68 45.73 43.39 44.63 170993
2020-03-26 45.01 49.57 42.39 47.90 244818
2020-03-27 46.85 49.00 44.59 45.83 328357
2020-03-30 46.29 46.63 43.66 45.70 210190
2020-03-31 45.47 47.36 43.79 44.63 255719
2020-04-01 42.90 44.99 40.55 40.88 184923
2020-04-02 40.61 42.00 38.53 41.54 159545
2020-04-03 41.01 41.90 38.28 39.15 217841
2020-04-06 40.08 41.65 39.16 40.06 165887
2020-04-07 41.19 42.35 38.58 39.25 250984
2020-04-08 39.42 39.48 37.26 38.84 427720
2020-04-09 39.63 43.03 38.92 41.98 347955
2020-04-13 41.51 42.23 40.03 41.44 210011
2020-04-14 42.36 44.36 41.65 43.56 427860
2020-04-15 42.73 43.88 41.02 41.59 233564
2020-04-16 41.55 41.72 39.21 41.42 198433
2020-04-17 41.75 43.27 41.04 43.04 276645
2020-04-20 42.35 44.53 42.06 43.73 183373
2020-04-21 42.65 44.57 42.00 43.63 228930
2020-04-22 44.26 45.72 42.96 44.94 115015
2020-04-23 45.05 50.56 44.95 48.29 303704
2020-04-24 48.55 50.23 47.61 50.08 164659
2020-04-27 50.71 55.19 49.66 51.50 290980
2020-04-28 52.00 54.66 50.88 53.99 236250
2020-04-29 55.00 57.93 53.91 57.49 317539
2020-04-30 56.70 57.42 54.36 56.14 241235
2020-05-01 56.14 60.19 54.13 57.46 357470
2020-05-04 57.58 60.02 55.51 56.21 185350
2020-05-05 56.23 58.66 53.93 58.24 293887
2020-05-06 58.37 59.21 56.27 56.55 370257
2020-05-07 57.87 59.86 57.00 58.59 180564
2020-05-08 59.80 62.35 59.27 61.50 203072
2020-05-11 60.32 62.66 59.81 60.75 155520
2020-05-12 60.88 61.11 58.78 59.33 161683
2020-05-13 59.23 60.49 55.55 56.77 369912
2020-05-14 55.85 57.78 55.07 56.58 153056
2020-05-15 56.25 58.68 56.00 58.21 142360
2020-05-18 59.50 60.96 58.26 59.24 215155
2020-05-19 59.49 59.57 57.72 57.81 129277
2020-05-20 58.89 59.63 57.71 58.44 114389
2020-05-21 58.75 60.19 58.53 60.01 134443
2020-05-22 59.78 60.97 59.63 60.04 112888
2020-05-26 60.87 60.87 58.37 58.93 87019
2020-05-27 59.60 61.49 58.77 61.20 143616
2020-05-28 61.49 61.63 58.67 59.47 175275
2020-05-29 59.14 60.31 58.63 59.95 96702
2020-06-01 60.01 60.12 58.88 59.60 135631
2020-06-02 59.83 61.54 59.59 61.47 160053
2020-06-03 62.06 66.93 62.06 66.00 249978
2020-06-04 65.82 68.81 64.34 68.67 264851
2020-06-05 71.24 72.75 68.73 69.94 321858
2020-06-08 70.52 70.52 66.77 68.53 314618
2020-06-09 66.40 71.99 66.40 69.53 167310
2020-06-10 69.96 69.96 67.64 67.84 130050
2020-06-11 66.05 68.10 65.65 66.37 201975
2020-06-12 68.14 68.63 62.75 64.15 199079
2020-06-15 62.85 68.88 62.85 67.63 156977
2020-06-16 70.46 72.03 68.85 72.03 192595
2020-06-17 72.82 73.91 70.23 70.54 144661
2020-06-18 69.97 73.80 69.97 72.86 163144
2020-06-19 73.60 74.14 72.01 72.29 264092
2020-06-22 72.56 72.56 69.33 71.96 229785
2020-06-23 72.75 74.13 71.08 73.67 229052
2020-06-24 73.03 75.80 72.57 74.66 174493
2020-06-25 74.02 75.51 73.31 73.90 103899
2020-06-26 73.45 75.95 72.91 73.03 665329
2020-06-29 74.39 74.39 71.62 72.72 139032
2020-06-30 72.35 76.31 72.35 75.16 116624
2020-07-01 74.89 76.67 74.83 75.56 183238
2020-07-02 76.28 77.67 75.15 75.57 101805
2020-07-06 76.24 79.81 75.22 77.86 213916
2020-07-07 77.42 79.47 75.39 76.30 209349
2020-07-08 76.64 82.36 75.65 82.32 146938
2020-07-09 82.15 82.15 78.33 79.73 259937
2020-07-10 80.32 82.61 79.25 81.91 86728
2020-07-13 83.37 87.55 81.59 83.04 223240
2020-07-14 83.04 83.24 79.87 81.49 231214
2020-07-15 83.00 83.50 81.91 82.80 99066
2020-07-16 82.26 83.63 81.52 82.66 144456
2020-07-17 82.72 83.81 81.84 83.20 92055
2020-07-20 83.23 85.32 81.64 82.79 154630
2020-07-21 83.10 84.20 80.71 81.00 107413
2020-07-22 80.91 81.49 79.49 81.03 90061
2020-07-23 80.92 83.96 80.24 81.75 74413
2020-07-24 81.39 83.81 80.11 83.26 119139
2020-07-27 83.36 85.20 82.05 84.55 113689
2020-07-28 83.91 85.12 83.01 83.82 103180
2020-07-29 84.63 85.96 84.01 84.91 63989
2020-07-30 83.47 84.66 82.92 83.89 129660
2020-07-31 96.60 105.98 93.04 103.33 740628
2020-08-03 103.84 110.88 102.92 107.35 281833
2020-08-04 107.34 108.90 104.25 106.15 254195
2020-08-05 107.01 109.47 105.25 109.16 172988
2020-08-06 107.86 108.39 106.08 106.45 129072
2020-08-07 105.53 107.00 104.60 105.67 123259
2020-08-10 105.97 106.59 103.03 104.67 168843
2020-08-11 104.47 104.47 93.87 94.71 333612
2020-08-12 95.70 102.33 95.49 100.05 141939
2020-08-13 100.50 102.12 98.36 100.51 119698
2020-08-14 98.26 101.19 96.46 97.26 96583
2020-08-17 97.53 98.67 96.30 97.40 100260
2020-08-18 97.48 100.80 97.11 98.43 87999
2020-08-19 98.06 101.64 97.28 100.04 107602
2020-08-20 99.54 102.05 98.22 99.68 134696
2020-08-21 99.84 99.84 95.37 95.70 114137
2020-08-24 97.08 98.98 92.82 94.74 130358
2020-08-25 95.02 97.14 94.88 96.87 76899
2020-08-26 97.24 99.61 95.81 97.63 114729
2020-08-27 98.61 98.61 97.10 97.81 66143
2020-08-28 98.53 101.78 98.23 100.93 89629
2020-08-31 100.34 103.45 99.28 102.76 102760
2020-09-01 103.37 111.11 103.01 110.82 156590
2020-09-02 111.46 115.11 108.10 112.50 244395
2020-09-03 112.72 113.00 105.44 106.31 175483
2020-09-04 107.42 112.70 98.71 101.18 163602
2020-09-08 102.30 102.95 97.22 97.76 194317
2020-09-09 99.50 100.89 99.24 99.70 128151
2020-09-10 99.21 101.33 97.89 98.78 166866
2020-09-11 99.15 100.08 97.62 98.85 89743
2020-09-14 100.47 100.61 86.85 90.88 458210
2020-09-15 91.11 92.38 86.01 86.41 312215
2020-09-16 86.35 86.35 80.80 81.61 415186
2020-09-17 80.94 82.98 79.62 79.98 184199
2020-09-18 80.60 82.25 78.50 78.59 303242
2020-09-21 78.23 81.65 77.52 81.60 259428
2020-09-22 82.30 84.40 80.70 84.08 193731
2020-09-23 83.36 85.54 79.87 80.27 125478
2020-09-24 80.15 80.69 77.64 77.95 122283
2020-09-25 77.01 81.76 76.75 81.28 100931
2020-09-28 82.13 84.29 81.30 83.55 79425
2020-09-29 83.63 86.09 83.04 85.20 65047
2020-09-30 85.31 88.79 85.31 86.59 103937
2020-10-01 86.72 87.74 81.49 82.84 218120
2020-10-02 81.24 84.06 80.06 81.46 99247
2020-10-05 82.27 86.52 82.01 86.23 161742
2020-10-06 86.82 88.36 85.31 87.06 239618
2020-10-07 87.52 89.81 86.69 89.37 185145
2020-10-08 89.95 90.17 88.61 89.85 185527
2020-10-09 90.55 94.00 89.13 93.71 132194
2020-10-12 94.95 97.87 93.74 96.85 228570
2020-10-13 96.05 98.13 95.63 96.60 75000
2020-10-14 97.08 100.02 95.81 99.69 225088
2020-10-15 97.96 104.93 96.34 103.67 224931
2020-10-16 103.07 108.19 103.07 108.03 162900
2020-10-19 109.02 113.41 106.19 107.82 443177
2020-10-20 106.97 108.69 103.01 104.11 65838
2020-10-21 104.51 105.56 102.83 105.22 77265
2020-10-22 105.01 108.00 104.35 106.54 102884
2020-10-23 107.81 109.12 107.56 108.87 87713
2020-10-26 108.54 110.58 107.49 109.90 96467
2020-10-27 110.15 112.81 110.15 111.65 107821
2020-10-28 109.92 110.32 106.38 107.00 143943
2020-10-29 107.92 108.46 105.41 107.03 207107
2020-10-30 109.00 124.84 109.00 122.54 566421
2020-11-02 122.12 128.91 119.37 126.25 205852
2020-11-03 127.00 127.00 116.68 123.64 187982
2020-11-04 124.45 127.94 123.61 123.75 138802
2020-11-05 124.95 126.73 123.44 124.19 106144
2020-11-06 123.20 126.51 121.00 121.85 202867
2020-11-09 124.35 125.33 115.44 115.70 162030
2020-11-10 115.96 117.30 110.26 113.59 143398
2020-11-11 114.20 115.59 110.24 113.30 122441
2020-11-12 113.81 120.67 113.01 118.67 89201
2020-11-13 119.75 123.33 119.10 122.55 62866
2020-11-16 123.20 125.00 122.78 124.18 112203
2020-11-17 124.83 125.00 119.29 121.68 164845
2020-11-18 121.54 124.10 118.84 122.77 83116
2020-11-19 123.04 131.64 123.04 130.65 155539
2020-11-20 128.54 129.81 124.09 124.57 110431
2020-11-23 125.59 126.55 123.06 123.28 118691
2020-11-24 123.36 124.69 116.59 116.80 156140
2020-11-25 116.80 120.93 116.19 120.15 111558
2020-11-27 120.30 123.35 120.30 122.84 49807
2020-11-30 123.00 125.46 121.29 123.11 154488
2020-12-01 123.22 123.22 115.67 119.42 163312
2020-12-02 120.00 124.32 118.27 119.62 132382
2020-12-03 120.14 121.69 114.62 114.88 100944
2020-12-04 114.38 115.91 111.42 113.05 111072
2020-12-07 113.82 117.72 108.73 112.83 192875
2020-12-08 112.06 122.65 112.06 122.47 129889
2020-12-09 122.89 123.33 111.72 114.04 116857
2020-12-10 113.33 114.07 110.54 113.22 146718
2020-12-11 113.48 118.59 113.26 117.64 107081
2020-12-14 119.12 124.77 119.12 121.55 144585
2020-12-15 122.00 123.93 120.57 123.46 129116
2020-12-16 123.58 131.69 122.99 123.73 252996
2020-12-17 123.08 129.12 120.72 128.55 145217
2020-12-18 132.55 134.52 128.41 128.97 302432
2020-12-21 128.64 130.63 122.76 130.23 157913
2020-12-22 130.35 131.48 125.85 127.10 145548
2020-12-23 126.70 128.72 123.25 125.95 78233
2020-12-24 125.65 125.68 121.13 124.19 44658
2020-12-28 125.65 129.33 119.43 123.61 172095
2020-12-29 125.00 126.00 119.05 124.55 121544
2020-12-30 125.47 129.40 120.91 122.73 140832
2020-12-31 123.16 125.54 120.60 124.76 122556
2021-01-04 127.26 135.36 127.13 131.87 249598
2021-01-05 132.31 136.42 126.13 126.72 210724
2021-01-06 126.62 126.70 116.90 122.89 230723
2021-01-07 122.19 128.27 120.53 126.53 80231
2021-01-08 126.90 131.13 125.05 129.46 85446
2021-01-11 128.94 129.46 123.89 126.60 123496
2021-01-12 127.02 132.45 122.54 130.49 191918
2021-01-13 132.30 137.28 129.05 134.53 166340
2021-01-14 136.10 137.56 132.93 133.62 125611
2021-01-15 133.01 139.83 133.00 136.54 76262
2021-01-19 138.19 143.15 136.71 141.98 153713
2021-01-20 143.18 147.96 142.34 144.80 105295
2021-01-21 146.85 147.13 140.98 140.98 128668
2021-01-22 139.89 143.94 134.37 136.10 180398
2021-01-25 136.00 139.66 131.78 132.19 181757
2021-01-26 132.33 133.75 128.00 128.83 122763
2021-01-27 126.63 128.08 118.02 125.73 154815
2021-01-28 127.24 134.37 126.51 132.52 127703
2021-01-29 132.50 135.15 129.34 133.60 117054
2021-02-01 135.03 135.03 128.73 133.71 94878
2021-02-02 136.45 143.44 136.32 143.35 149951
2021-02-03 144.91 144.91 141.41 142.86 77079
2021-02-04 142.79 151.22 142.37 149.41 105175
2021-02-05 149.96 151.39 147.07 149.80 66673
2021-02-08 150.27 153.33 148.75 150.78 90725
2021-02-09 149.47 157.32 148.96 155.14 87717
2021-02-10 153.79 158.11 153.56 156.74 83967
2021-02-11 156.72 163.36 156.72 162.57 72169
2021-02-12 162.00 168.97 160.91 167.47 89251
2021-02-16 169.57 171.60 159.30 159.76 80231
2021-02-17 156.87 162.48 153.45 161.71 77072
2021-02-18 160.36 168.30 160.36 167.74 91563
2021-02-19 166.69 174.80 166.69 174.55 85138
2021-02-22 172.08 172.75 165.07 165.37 113141
2021-02-23 164.55 167.92 153.13 165.40 151567
2021-02-24 157.17 157.85 141.43 147.77 487070
2021-02-25 147.40 155.96 138.87 140.87 214857
2021-02-26 143.19 144.13 127.69 129.54 333458
2021-03-01 133.41 134.12 123.88 125.48 285151
2021-03-02 125.98 128.10 120.25 126.41 182573
2021-03-03 126.13 130.81 123.60 125.49 156334
2021-03-04 124.98 126.25 119.12 122.61 231416
2021-03-05 125.67 125.67 114.40 120.36 258774
2021-03-08 118.19 123.44 118.19 118.80 133889
2021-03-09 119.06 128.68 119.06 125.62 158164
2021-03-10 127.32 133.39 127.32 130.43 194678
2021-03-11 132.96 140.95 132.91 138.87 107973
2021-03-12 138.19 141.29 136.49 140.85 95997
2021-03-15 141.19 141.19 136.42 140.13 88629
2021-03-16 140.86 141.00 135.43 138.34 98432
2021-03-17 138.33 138.33 128.00 132.73 220074
2021-03-18 132.66 132.92 115.81 117.00 294373
2021-03-19 116.22 121.52 114.55 115.19 318787
2021-03-22 115.20 122.01 115.20 119.04 147897
2021-03-23 120.06 121.68 116.40 119.60 138075
2021-03-24 120.84 120.84 111.36 111.96 113379
2021-03-25 111.96 114.88 108.56 114.71 113531
2021-03-26 115.50 117.56 109.03 111.73 90552
2021-03-29 112.70 112.70 106.05 106.61 137534
2021-03-30 105.55 106.33 103.69 105.85 147513
2021-03-31 107.48 109.05 106.38 107.18 145230
2021-04-01 109.04 113.00 109.04 111.00 137702
2021-04-05 108.03 108.90 96.10 96.83 533822
2021-04-06 97.00 104.48 95.95 100.55 337816
2021-04-07 100.81 100.85 98.00 100.56 121529
2021-04-08 100.81 105.00 100.36 103.43 416608
2021-04-09 101.46 103.89 99.95 101.74 285764
2021-04-12 101.99 101.99 97.87 98.67 109180
2021-04-13 99.07 101.41 97.89 101.08 144019
2021-04-14 100.99 104.58 100.99 103.65 125713
2021-04-15 106.00 107.81 104.58 105.67 244065
2021-04-16 106.25 108.31 104.75 107.05 230229
2021-04-19 107.05 107.28 105.17 106.32 129813
2021-04-20 105.50 106.85 101.52 101.89 112008
2021-04-21 101.30 104.45 101.30 104.41 91651
2021-04-22 105.36 105.36 100.97 102.82 95920
2021-04-23 103.91 106.61 103.90 105.97 79464
2021-04-26 106.47 109.63 105.46 108.68 126389
2021-04-27 108.90 115.28 108.90 115.01 227473
2021-04-28 114.46 114.98 111.28 113.56 163498
2021-04-29 115.37 116.12 113.00 114.82 214004
2021-04-30 110.06 113.56 108.98 109.94 395035
2021-05-03 110.92 110.94 103.21 107.55 276253
2021-05-04 106.05 107.00 100.95 102.00 179846
2021-05-05 100.11 103.45 100.11 101.62 148292
2021-05-06 101.63 103.17 99.10 99.83 242675
2021-05-07 100.31 105.78 100.31 104.69 141364
2021-05-10 103.68 103.68 95.15 95.63 317172
2021-05-11 93.06 96.68 92.26 93.52 289550
2021-05-12 92.48 93.76 90.06 90.19 204094
2021-05-13 90.63 92.00 81.45 82.33 402593
2021-05-14 82.89 85.00 78.86 83.57 391800
2021-05-17 83.12 83.80 81.01 82.41 118832
2021-05-18 82.94 88.08 82.94 85.48 186454
2021-05-19 82.76 84.74 80.36 82.47 201847
2021-05-20 83.25 86.75 81.15 82.25 218397
2021-05-21 83.27 83.55 80.21 82.02 391191
2021-05-24 83.11 84.44 82.73 84.07 134598
2021-05-25 84.06 86.60 83.55 85.30 250167
2021-05-26 85.40 87.71 84.40 87.63 170781
2021-05-27 88.32 89.27 85.60 88.39 242117
2021-05-28 89.25 91.52 89.25 89.87 172896
2021-06-01 91.10 92.06 87.78 88.65 258068
2021-06-02 88.66 90.91 88.63 90.84 263499
2021-06-03 90.39 91.81 89.51 91.48 124900
2021-06-04 92.00 93.29 91.41 93.00 131719
2021-06-07 93.01 93.22 90.24 93.19 141430
2021-06-08 93.81 96.59 93.81 95.69 187915
2021-06-09 95.97 96.48 91.27 91.88 176104
2021-06-10 91.42 93.39 91.26 92.51 210887
2021-06-11 93.07 95.30 92.39 95.15 232187
2021-06-14 96.03 100.43 95.71 100.35 209793
2021-06-15 100.37 112.93 100.27 112.61 798341
2021-06-16 111.47 114.90 110.00 113.32 392584
2021-06-17 112.88 119.55 111.80 118.03 261982
2021-06-18 116.98 119.19 114.86 118.46 317147
2021-06-21 117.75 120.12 113.61 118.60 388781
2021-06-22 118.60 125.20 118.60 124.93 236397
2021-06-23 125.33 129.05 125.13 127.93 225607
2021-06-24 128.50 129.94 123.90 126.61 307442
2021-06-25 128.51 130.77 118.96 120.25 1158818
2021-06-28 120.84 126.36 120.30 125.00 363628
2021-06-29 124.65 127.74 123.66 127.50 128347
2021-06-30 126.46 128.67 125.30 127.30 139334
2021-07-01 124.55 128.44 124.00 127.62 243086
2021-07-02 127.87 129.37 126.37 127.01 177499
2021-07-06 127.02 129.53 125.10 128.07 149860
2021-07-07 129.15 129.15 121.11 121.43 170624
2021-07-08 118.21 121.38 116.50 119.50 416527
2021-07-09 119.50 119.50 111.43 111.74 289178
2021-07-12 112.65 112.76 107.58 112.70 334048
2021-07-13 112.16 116.17 110.87 114.55 116747
2021-07-14 114.96 114.96 110.24 112.36 148188
2021-07-15 112.06 114.90 110.39 113.78 185827
2021-07-16 114.33 117.18 113.43 115.53 174648
2021-07-19 114.27 117.48 112.00 117.25 145474
2021-07-20 118.50 123.64 118.15 122.50 256444
2021-07-21 122.17 124.77 119.95 124.65 204806
2021-07-22 125.10 126.41 123.67 126.15 125684
2021-07-23 126.20 127.89 123.98 127.42 122743
2021-07-26 128.06 129.92 125.60 128.42 170361
2021-07-27 127.31 127.82 124.79 127.65 150372
2021-07-28 127.81 131.99 127.08 130.30 186269
2021-07-29 120.26 126.75 112.67 119.40 805422
2021-07-30 117.38 123.01 116.81 120.19 239792
2021-08-02 121.15 124.51 120.11 120.98 176475
2021-08-03 121.65 121.77 117.73 119.99 235281
2021-08-04 119.71 121.00 118.51 120.77 291929
2021-08-05 121.35 121.35 117.78 121.02 143481
2021-08-06 119.98 125.59 119.03 124.95 127505
2021-08-09 125.06 127.67 121.79 126.98 170005
2021-08-10 126.76 131.00 126.33 130.66 149239
2021-08-11 131.00 135.54 129.48 135.29 112338
2021-08-12 135.84 136.63 133.98 134.06 219191
2021-08-13 133.34 135.52 132.09 135.52 90588
2021-08-16 134.45 135.64 131.79 134.90 249176
2021-08-17 134.13 136.07 131.88 135.90 258564
2021-08-18 136.20 138.50 134.98 136.62 179811
2021-08-19 136.34 140.61 134.50 138.56 151421
2021-08-20 137.59 140.25 136.29 136.79 126077
2021-08-23 136.35 139.30 134.93 138.04 110233
2021-08-24 138.93 138.93 132.74 133.22 139591
2021-08-25 133.77 134.79 130.27 130.67 93879
2021-08-26 130.02 131.26 128.28 129.55 117322
2021-08-27 130.75 138.09 130.16 137.99 111954
2021-08-30 138.77 142.43 138.77 141.05 183518
2021-08-31 141.10 146.99 138.01 146.78 100124
2021-09-01 147.80 151.59 146.39 149.27 160374
2021-09-02 149.75 150.75 147.53 149.58 77965
2021-09-03 149.33 151.27 148.07 149.56 56867
2021-09-07 149.80 149.95 148.37 148.83 87431
2021-09-08 147.32 149.09 141.12 142.19 205820
2021-09-09 144.06 155.56 144.06 153.88 219501
2021-09-10 153.49 155.81 150.96 153.71 149235
2021-09-13 154.11 154.54 145.31 147.84 99476
2021-09-14 149.13 151.89 145.12 145.99 85332
2021-09-15 145.99 150.32 144.06 145.09 132835
2021-09-16 144.00 148.61 142.38 148.33 84855
2021-09-17 148.37 152.40 147.71 147.85 202163
2021-09-20 145.35 150.21 145.27 147.61 164888
2021-09-21 147.42 153.26 147.42 152.55 145320
2021-09-22 153.27 158.56 151.34 158.28 104949
2021-09-23 158.88 161.89 158.88 161.30 63330
2021-09-24 160.67 163.61 157.34 160.35 132194
2021-09-27 159.14 160.59 156.47 157.54 61132
2021-09-28 156.16 157.16 149.32 150.10 90343
2021-09-29 150.70 153.14 148.23 150.52 60600
2021-09-30 152.05 153.10 150.00 152.29 66185
2021-10-01 152.00 154.53 147.26 153.47 90397
2021-10-04 153.57 153.57 149.94 151.67 79421
2021-10-05 153.37 163.08 152.12 159.49 91191
2021-10-06 159.18 162.46 156.80 160.16 77648
2021-10-07 161.70 169.81 161.31 169.55 162695
2021-10-08 169.99 176.90 167.85 174.72 175587
2021-10-11 173.22 181.30 171.22 177.30 153894
2021-10-12 177.01 178.91 161.98 169.36 219790
2021-10-13 170.27 171.98 161.35 165.87 127357
2021-10-14 168.85 168.85 161.37 162.42 79835
2021-10-15 163.64 165.19 162.59 163.00 159071
2021-10-18 160.00 160.00 148.99 156.17 555670
2021-10-19 157.89 172.62 156.21 169.95 154600
2021-10-20 170.63 175.71 169.34 175.67 85516
2021-10-21 175.13 175.48 159.12 161.07 240495
2021-10-22 160.66 163.92 157.12 163.09 98505
2021-10-25 163.81 164.60 159.21 159.58 95000
2021-10-26 160.03 160.74 154.03 154.10 131918
2021-10-27 153.97 155.72 146.24 148.47 202264
2021-10-28 151.01 158.31 145.03 147.69 204012
2021-10-29 147.69 151.31 144.17 144.30 258248
2021-11-01 144.31 145.31 138.63 139.04 178961
2021-11-02 139.00 139.82 135.02 136.72 273506
2021-11-03 136.25 141.27 135.09 136.00 223793
2021-11-04 135.79 140.09 135.03 138.31 161988
2021-11-05 138.74 146.15 137.54 144.82 207743
2021-11-08 145.68 150.44 143.03 149.92 166978
2021-11-09 150.11 151.32 142.93 143.23 244441
2021-11-10 141.69 142.16 133.14 134.76 189367
2021-11-11 136.25 142.48 134.95 140.74 96599
2021-11-12 142.22 147.31 141.75 144.29 135617
2021-11-15 144.29 145.99 140.66 141.00 123174
2021-11-16 140.87 143.15 133.31 137.34 221298
2021-11-17 137.35 138.81 131.04 133.26 185241
2021-11-18 134.76 134.76 126.94 130.00 466480
2021-11-19 129.52 133.66 129.01 130.99 161148
2021-11-22 131.60 135.15 128.39 134.10 178206
2021-11-23 134.71 138.35 132.05 136.12 216129
2021-11-24 134.85 139.52 132.89 137.36 83688
2021-11-26 133.93 135.83 131.29 135.15 141499
2021-11-29 135.85 139.15 134.44 138.56 109747
2021-11-30 137.01 139.09 130.52 131.32 203600
2021-12-01 131.99 133.60 126.40 127.01 202288
2021-12-02 127.58 132.53 126.10 129.00 403178
2021-12-03 130.24 130.79 122.95 125.86 288259
2021-12-06 126.80 132.74 123.06 130.45 209491
2021-12-07 132.99 143.77 132.99 136.35 213149
2021-12-08 136.33 141.20 133.21 140.94 164323
2021-12-09 139.59 146.25 139.59 141.69 147896
2021-12-10 142.57 142.57 131.75 132.46 74162
2021-12-13 131.24 133.35 128.21 132.10 82725
2021-12-14 131.96 133.61 128.49 130.79 96385
2021-12-15 131.61 137.90 128.97 136.81 134126
2021-12-16 138.21 141.36 128.93 130.90 190346
2021-12-17 130.48 130.87 124.85 125.35 208888
2021-12-20 122.68 123.88 118.01 122.51 110218
2021-12-21 124.00 132.00 122.74 131.94 125769
2021-12-22 130.17 137.37 130.04 136.67 94246
2021-12-23 136.99 139.55 135.87 138.09 76054
2021-12-27 138.94 141.28 136.77 138.69 279331
2021-12-28 138.38 138.39 125.52 126.75 134048
2021-12-29 126.18 130.57 125.00 129.72 96865
2021-12-30 130.05 131.85 128.22 128.66 51667
2021-12-31 128.05 131.21 128.05 130.08 69020
2022-01-03 130.28 132.92 126.37 130.22 177763
2022-01-04 131.25 133.11 119.48 120.91 144621
2022-01-05 120.00 121.20 116.34 117.18 149897
2022-01-06 116.94 122.16 113.47 121.28 99326
2022-01-07 120.01 120.24 111.54 112.07 335020
2022-01-10 111.62 111.62 102.87 107.41 227183
2022-01-11 107.57 110.16 104.20 108.73 365914
2022-01-12 110.75 113.26 107.05 107.05 239312
2022-01-13 107.67 107.81 101.94 102.33 128581
2022-01-14 100.07 101.66 95.62 98.59 215000
2022-01-18 96.13 97.60 92.31 93.46 164699
2022-01-19 94.54 94.54 89.43 90.59 168008
2022-01-20 92.00 96.00 89.98 92.00 210809
2022-01-21 90.84 94.60 88.53 92.50 390624
2022-01-24 90.35 93.88 85.92 93.64 510546
2022-01-25 90.76 92.17 87.42 89.46 201686
2022-01-26 91.19 96.05 88.70 90.15 288641
2022-01-27 91.21 92.94 82.56 83.23 191256
2022-01-28 83.50 89.65 80.85 89.64 283612
2022-01-31 89.89 98.79 89.89 98.58 207278
2022-02-01 96.98 97.81 92.10 95.12 164832
2022-02-02 96.15 96.15 90.98 92.08 187784
2022-02-03 90.43 95.23 90.43 91.05 242613
2022-02-04 92.00 95.46 89.12 94.33 312737
2022-02-07 94.93 98.06 94.38 94.75 100281
2022-02-08 94.38 98.21 93.16 97.44 86091
2022-02-09 98.57 102.06 98.54 100.07 119039
2022-02-10 96.72 100.51 95.27 96.06 114891
2022-02-11 96.88 99.77 93.51 94.76 84719
2022-02-14 94.80 96.26 92.50 94.39 90952
2022-02-15 95.47 99.74 95.47 99.71 99817
2022-02-16 99.00 99.58 94.77 96.23 90802
2022-02-17 94.94 95.26 90.50 90.60 101807
2022-02-18 89.93 92.27 89.04 90.22 125262
2022-02-22 89.86 91.15 85.11 85.54 193232
2022-02-23 86.22 87.11 80.87 81.10 176920
2022-02-24 76.95 85.47 75.04 84.84 331808
2022-02-25 85.32 89.62 84.71 88.70 209838
2022-02-28 88.00 88.90 86.14 86.98 188439
2022-03-01 85.90 86.59 77.30 77.96 346897
2022-03-02 78.77 81.60 75.27 77.29 335453
2022-03-03 78.34 79.74 70.80 71.00 317124
2022-03-04 69.41 71.90 64.49 66.16 333221
2022-03-07 66.96 68.79 63.36 64.20 310669
2022-03-08 64.50 68.62 63.27 65.91 161807
2022-03-09 68.52 73.56 68.22 72.84 223077
2022-03-10 71.38 73.14 70.25 72.13 157993
2022-03-11 73.27 73.27 66.62 66.62 187842
2022-03-14 66.95 66.95 62.40 64.77 460302
2022-03-15 65.67 67.77 62.65 66.52 326564
2022-03-16 67.91 73.45 67.91 71.45 209280
2022-03-17 71.13 76.05 70.89 75.70 190469
2022-03-18 75.02 80.46 73.49 80.30 407856
2022-03-21 79.64 80.28 76.85 77.03 192715
2022-03-22 77.62 81.35 77.00 79.08 142620
2022-03-23 77.84 79.90 76.46 77.73 147219
2022-03-24 78.14 78.82 75.52 77.52 129884
2022-03-25 78.38 78.44 75.04 76.27 116305
2022-03-28 75.78 79.91 75.78 79.78 169886
2022-03-29 81.73 85.67 81.73 85.36 173277
2022-03-30 84.91 86.71 82.29 85.99 286149
2022-03-31 86.10 87.30 78.16 78.57 431701
2022-04-01 78.77 80.96 78.43 79.19 252713
2022-04-04 79.33 80.37 78.22 79.45 117559
2022-04-05 78.71 79.58 74.75 74.98 193748
2022-04-06 73.73 73.80 68.42 69.38 300998
2022-04-07 68.87 69.53 66.39 68.50 146273
2022-04-08 68.37 70.58 65.05 67.81 121378
2022-04-11 66.58 68.28 65.64 67.32 109837
2022-04-12 69.17 69.97 63.61 64.07 187555
2022-04-13 65.00 67.63 63.19 67.50 207422
2022-04-14 67.76 67.76 64.50 65.39 141759
2022-04-18 65.27 66.15 62.25 63.99 162689
2022-04-19 63.43 68.82 61.93 65.55 192015
2022-04-20 65.96 65.96 61.06 61.06 165957
2022-04-21 62.44 62.75 56.05 56.24 182300
2022-04-22 55.86 56.39 52.35 53.70 263192
2022-04-25 53.23 58.62 53.15 57.32 311545
2022-04-26 56.57 57.29 52.01 52.71 377313
2022-04-27 52.50 57.52 52.00 55.47 327387
2022-04-28 56.76 61.32 54.84 61.22 288449
2022-04-29 60.22 63.05 57.12 57.49 317682
2022-05-02 57.02 60.46 56.43 59.18 235727
2022-05-03 58.82 61.71 58.82 60.62 255714
2022-05-04 60.89 62.92 56.94 62.60 268846
2022-05-05 60.92 61.51 56.25 57.72 237377
2022-05-06 57.05 57.71 53.73 57.60 186649
2022-05-09 56.88 56.95 53.07 53.35 307199
2022-05-10 55.16 55.49 49.53 51.35 299955
2022-05-11 50.94 51.74 44.94 45.44 288397
2022-05-12 44.65 50.37 43.66 48.15 544892
2022-05-13 50.16 53.00 48.65 51.25 424716
2022-05-16 50.61 51.60 47.90 48.11 273736
2022-05-17 49.86 51.90 47.15 51.85 493166
2022-05-18 51.00 52.49 49.12 49.35 231741
2022-05-19 48.82 51.14 48.75 50.44 194583
2022-05-20 51.31 51.31 46.94 48.25 260395
2022-05-23 47.54 49.61 46.94 49.38 205670
2022-05-24 48.34 49.23 46.83 48.38 285924
2022-05-25 48.43 50.50 46.71 48.90 303269
2022-05-26 49.04 52.12 49.04 51.91 326605
2022-05-27 52.68 55.10 51.92 55.06 299741
2022-05-31 54.57 54.57 51.43 51.78 257704
2022-06-01 52.00 52.30 47.48 48.36 423321
2022-06-02 47.96 51.24 47.96 50.49 130395
2022-06-03 49.57 51.37 48.91 49.73 162756
2022-06-06 51.09 51.37 49.56 50.66 109242
2022-06-07 49.89 51.52 48.98 49.92 206080
2022-06-08 49.45 54.35 49.45 53.51 308478
2022-06-09 52.74 54.40 52.01 52.95 243552
2022-06-10 51.22 51.22 48.68 50.59 310709
2022-06-13 48.02 48.88 45.12 46.91 636602
2022-06-14 47.33 48.90 44.85 45.44 442682
2022-06-15 45.77 47.22 42.03 43.33 334486
2022-06-16 41.68 42.40 39.00 39.49 292253
2022-06-17 40.04 41.92 39.96 40.69 283297
2022-06-21 41.58 44.06 40.57 42.16 224434
2022-06-22 41.07 45.09 41.07 44.49 252828
2022-06-23 44.81 46.66 44.51 46.16 515576
2022-06-24 47.08 51.57 46.41 50.26 740861
2022-06-27 49.77 51.11 47.94 49.68 310053
2022-06-28 49.87 51.11 47.38 47.38 206100
2022-06-29 47.21 47.66 45.73 47.32 190758
2022-06-30 46.23 47.06 44.91 45.67 172127
2022-07-01 45.74 47.62 45.08 46.58 300815
2022-07-05 46.04 50.47 45.00 50.45 343531
2022-07-06 50.10 50.80 48.40 48.84 155723
2022-07-07 49.42 52.52 49.42 51.56 267831
2022-07-08 51.02 52.16 49.81 51.67 133179
2022-07-11 51.38 51.38 49.36 50.90 178498
2022-07-12 50.80 52.21 50.51 51.75 199131
2022-07-13 50.40 54.62 50.40 54.12 356233
2022-07-14 53.00 53.59 49.62 51.28 394323
2022-07-15 52.55 52.85 49.93 49.93 376237
2022-07-18 50.71 53.00 50.13 50.58 451947
2022-07-19 51.32 54.04 50.96 53.39 206778
2022-07-20 53.61 55.16 53.04 54.63 180905
2022-07-21 54.63 55.69 54.21 55.68 136477
2022-07-22 55.95 56.28 53.54 54.05 151405
2022-07-25 54.04 54.64 53.20 53.82 151919
2022-07-26 52.89 53.76 49.46 49.79 343828
2022-07-27 50.58 53.21 50.00 53.05 251116
2022-07-28 47.70 60.20 44.00 59.95 1519902
2022-07-29 59.60 60.53 55.03 56.21 397119
2022-08-01 51.12 56.87 51.12 55.94 322513
2022-08-02 56.25 59.65 55.00 59.56 273289
2022-08-03 60.09 61.31 58.53 60.73 332466
2022-08-04 60.47 60.63 59.18 60.50 280335
2022-08-05 59.00 59.40 56.91 57.22 450998
2022-08-08 57.95 61.32 57.49 58.46 378357
2022-08-09 58.35 58.80 57.10 57.35 418052
2022-08-10 59.72 62.22 58.14 61.88 286268
2022-08-11 62.72 65.57 61.79 65.46 336459
2022-08-12 65.75 68.58 65.25 67.81 217254
2022-08-15 66.95 69.98 66.95 69.89 174211
2022-08-16 69.89 71.04 68.12 70.74 198435
2022-08-17 70.02 70.02 66.29 66.45 164495
2022-08-18 65.80 69.31 65.27 68.37 173049
2022-08-19 66.61 67.24 61.17 61.57 359202
2022-08-22 61.18 62.19 58.71 59.12 237280
2022-08-23 59.47 60.50 58.41 60.20 137425
2022-08-24 59.85 60.61 58.90 60.43 221605
2022-08-25 61.26 62.92 60.90 62.69 221574
2022-08-26 62.48 62.50 54.90 55.17 218201
2022-08-29 54.34 54.46 51.50 51.59 277667
2022-08-30 51.98 53.96 50.18 50.39 298596
2022-08-31 51.63 52.65 50.45 52.00 215788
2022-09-01 51.28 52.20 48.20 49.63 280151
2022-09-02 50.95 50.98 47.94 48.51 136887
2022-09-06 48.80 48.80 47.54 48.27 201565
2022-09-07 48.32 51.17 48.30 50.99 123997
2022-09-08 50.19 52.99 50.00 52.65 128834
2022-09-09 53.39 55.10 53.39 54.15 196648
2022-09-12 54.60 54.94 41.62 42.28 2456731
2022-09-13 40.96 41.60 39.36 40.00 869928
2022-09-14 39.52 40.35 37.35 38.38 1002932
2022-09-15 38.38 42.98 38.01 42.58 617999
2022-09-16 42.01 42.50 39.40 40.57 458955
2022-09-19 39.60 41.49 39.32 41.19 405210
2022-09-20 40.53 40.53 37.66 38.92 346702
2022-09-21 39.49 41.13 38.69 39.19 225736
2022-09-22 39.01 39.67 36.11 37.18 353174
2022-09-23 36.52 37.54 35.72 36.78 271269
2022-09-26 36.84 38.06 35.81 36.00 321356
2022-09-27 37.09 37.61 35.72 36.01 279235
2022-09-28 36.29 37.21 35.72 36.69 395086
2022-09-29 36.24 36.68 35.46 35.95 299306
2022-09-30 35.81 36.78 35.18 35.64 270697
2022-10-03 36.16 37.41 35.00 37.06 445006
2022-10-04 38.20 39.55 36.80 38.04 250541
2022-10-05 37.22 37.62 36.02 36.99 129813
2022-10-06 36.99 37.60 35.20 35.21 189792
2022-10-07 34.44 34.64 32.21 32.77 258842
2022-10-10 32.80 33.40 32.01 32.86 269980
2022-10-11 32.61 32.80 30.91 31.18 417011
2022-10-12 31.00 31.49 30.28 31.41 526167
2022-10-13 30.20 32.16 29.52 31.58 330233
2022-10-14 32.11 32.38 29.23 29.42 337302
2022-10-17 30.61 31.58 30.37 30.69 319089
2022-10-18 31.98 33.14 30.21 32.99 587443
2022-10-19 32.56 34.74 31.97 34.68 390588
2022-10-20 34.28 34.40 31.35 32.26 516038
2022-10-21 32.24 33.34 31.11 32.99 230516
2022-10-24 33.16 34.00 32.29 33.31 192027
2022-10-25 33.40 35.10 33.40 34.55 356192
2022-10-26 34.60 37.20 34.33 34.96 492419
2022-10-27 36.56 41.29 36.56 39.80 744842
2022-10-28 39.75 40.25 38.30 39.46 496683
2022-10-31 39.83 41.60 38.97 41.51 365938
2022-11-01 42.21 42.21 40.53 40.58 314662
2022-11-02 40.34 40.34 37.77 38.45 417385
2022-11-03 38.47 39.99 38.19 39.15 249044
2022-11-04 40.00 40.08 35.53 36.58 272721
2022-11-07 36.78 37.16 35.91 36.00 228158
2022-11-08 36.37 37.94 35.22 37.59 239813
2022-11-09 37.02 37.23 34.64 34.87 143072
2022-11-10 37.58 41.30 37.58 41.17 605607
2022-11-11 41.31 43.66 40.95 41.26 396082
2022-11-14 40.65 40.72 38.45 38.80 251144
2022-11-15 40.00 40.96 39.23 40.53 490214
2022-11-16 40.00 40.58 38.91 39.77 194972
2022-11-17 38.89 40.22 38.32 39.60 209039
2022-11-18 40.64 41.83 38.57 39.66 263415
2022-11-21 39.65 39.94 38.08 38.80 288466
2022-11-22 39.46 39.60 38.27 39.34 155585
2022-11-23 39.56 41.44 39.44 40.07 196810
2022-11-25 40.00 40.15 39.35 39.72 40398
2022-11-28 39.56 40.10 38.79 39.56 172576
2022-11-29 39.42 40.51 38.00 38.86 284606
2022-11-30 38.87 41.23 37.85 40.61 233314
2022-12-01 40.50 41.21 39.66 40.40 274215
2022-12-02 39.42 41.69 38.79 40.86 133391
2022-12-05 40.48 40.70 39.34 40.14 254724
2022-12-06 40.05 40.31 38.74 39.30 174926
2022-12-07 38.94 40.83 38.92 40.26 137091
2022-12-08 40.40 41.41 39.67 40.59 237704
2022-12-09 40.42 41.35 40.03 40.32 130182
2022-12-12 40.37 41.09 38.94 39.83 272776
2022-12-13 41.88 42.88 40.09 40.71 204411
2022-12-14 40.54 41.82 40.02 41.08 293226
2022-12-15 40.15 41.68 38.95 39.00 314322
2022-12-16 38.03 39.20 37.62 39.06 509220
2022-12-19 38.87 39.62 37.98 38.86 184222
2022-12-20 38.46 40.37 38.46 38.85 219353
2022-12-21 39.36 40.41 38.86 39.77 153808
2022-12-22 39.12 39.12 37.16 37.92 196883
2022-12-23 37.98 38.66 37.01 38.25 159821
2022-12-27 38.06 38.17 35.33 35.96 200119
2022-12-28 35.93 36.24 33.42 34.18 242560
2022-12-29 34.77 35.96 34.68 35.42 220630
2022-12-30 34.68 35.22 33.60 34.34 199620
2023-01-03 35.10 36.12 33.97 35.25 318891
2023-01-04 35.92 36.59 34.56 35.19 244907
2023-01-05 34.83 34.83 31.21 32.48 435486
2023-01-06 32.74 33.23 31.49 32.41 233379
2023-01-09 32.80 34.12 31.85 31.95 376820
2023-01-10 32.16 34.67 32.16 34.57 240831
2023-01-11 34.77 37.41 34.77 36.97 448731
2023-01-12 37.28 37.39 36.00 37.00 249371
2023-01-13 36.74 37.60 36.54 37.14 227029
2023-01-17 37.11 38.09 36.68 37.77 159570
2023-01-18 38.14 38.95 37.76 38.32 324095
2023-01-19 37.83 38.15 37.09 37.60 106882
2023-01-20 37.63 37.63 35.21 36.66 359669
2023-01-23 36.70 38.44 36.18 38.36 174062
2023-01-24 38.10 39.00 37.06 37.39 157392
2023-01-25 36.81 37.13 35.25 35.94 147346
2023-01-26 36.36 37.15 36.05 36.69 153176
2023-01-27 36.46 37.32 35.62 36.83 138779
2023-01-30 36.27 37.85 35.76 37.71 156985
2023-01-31 37.92 39.16 37.86 39.05 156691
2023-02-01 38.86 41.37 38.85 40.92 370409
2023-02-02 42.04 44.95 41.98 44.79 434977
2023-02-03 43.50 45.19 43.11 44.79 196015
2023-02-06 45.15 46.35 44.59 45.22 275692
2023-02-07 45.00 45.81 44.25 45.58 251549
2023-02-08 45.15 46.09 44.13 44.62 253584
2023-02-09 45.27 45.49 41.14 41.78 278548
2023-02-10 41.26 41.79 40.03 40.31 162171
2023-02-13 40.31 40.99 39.46 40.70 263889
2023-02-14 40.26 41.10 39.11 39.78 176692
2023-02-15 39.54 42.72 39.04 42.57 339069
2023-02-16 41.65 44.10 38.40 41.50 518096
2023-02-17 41.35 41.35 40.14 40.66 249065
2023-02-21 39.82 39.98 36.35 38.13 275880
2023-02-22 38.07 38.91 37.25 38.63 259601
2023-02-23 43.03 46.49 42.00 44.81 405803
2023-02-24 43.91 45.52 43.40 45.16 228351
2023-02-27 45.83 46.23 43.84 44.12 289702
2023-02-28 44.10 47.04 43.84 46.65 432319
2023-03-01 46.80 47.81 46.30 47.61 200490
2023-03-02 48.35 49.72 47.79 48.88 310153
2023-03-03 49.19 51.23 49.19 50.62 443305
2023-03-06 50.68 52.61 50.30 52.55 311674
2023-03-07 52.46 54.11 50.44 54.00 503876
2023-03-08 54.00 54.74 52.96 53.15 363653
2023-03-09 53.32 54.03 50.37 50.73 287919
2023-03-10 50.59 50.59 48.82 49.69 227906
2023-03-13 48.83 50.95 48.01 50.33 171043
2023-03-14 52.46 55.00 50.39 51.24 169079
2023-03-15 49.86 51.27 49.00 50.40 215576
2023-03-16 49.57 51.40 48.57 49.20 394251
2023-03-17 48.54 49.31 47.50 47.91 406717
2023-03-20 48.34 48.77 46.77 48.63 222987
2023-03-21 49.35 50.57 49.29 50.16 171423
2023-03-22 50.16 50.67 48.49 48.62 158238
2023-03-23 48.98 50.00 48.19 48.67 146694
2023-03-24 48.02 49.64 46.92 49.35 130589
2023-03-27 50.00 51.72 49.29 50.53 154691
2023-03-28 50.15 50.52 48.77 49.30 111363
2023-03-29 50.21 50.91 49.60 50.81 99100
2023-03-30 51.57 52.20 50.44 50.86 104908
2023-03-31 51.55 52.53 51.36 52.20 242554
2023-04-03 52.18 52.46 50.65 51.83 201817
2023-04-04 52.09 52.62 50.72 50.79 121285
2023-04-05 50.35 50.50 49.42 50.12 272957
2023-04-06 50.12 51.56 49.68 51.27 201956
2023-04-10 50.88 52.69 50.67 52.34 144936
2023-04-11 52.66 53.53 51.94 53.03 149843
2023-04-12 54.04 54.45 51.87 52.26 140220
2023-04-13 52.52 54.01 52.25 53.49 114415
2023-04-14 53.48 54.01 51.89 52.41 118484
2023-04-17 52.30 53.05 51.81 52.97 96646
2023-04-18 53.40 55.96 51.06 55.19 339595
2023-04-19 54.47 55.64 54.47 55.23 212184
2023-04-20 54.75 55.97 54.36 55.08 156095
2023-04-21 54.70 55.24 54.07 54.77 161492
2023-04-24 54.30 55.68 54.13 55.43 217919
2023-04-25 55.08 55.82 54.69 54.88 332361
2023-04-26 54.82 55.00 53.57 53.73 302092
2023-04-27 56.53 61.50 56.53 58.87 459445
2023-04-28 58.83 58.83 55.94 57.50 212763
2023-05-01 57.36 59.70 56.79 58.00 175893
2023-05-02 57.78 59.14 57.54 58.00 428180
2023-05-03 58.02 60.00 57.69 58.45 283234
2023-05-04 58.47 59.68 57.36 58.00 233859
2023-05-05 58.55 60.21 58.29 60.06 207868
2023-05-08 59.97 60.65 59.13 59.50 181309
2023-05-09 59.01 60.20 58.65 59.28 282156
2023-05-10 60.09 60.39 59.09 60.25 166337
2023-05-11 60.01 60.13 58.34 59.02 178054
2023-05-12 59.31 60.05 57.84 58.73 114468
2023-05-15 58.75 59.53 57.10 57.55 178103
2023-05-16 57.30 57.75 55.90 56.51 112478
2023-05-17 56.66 58.64 56.66 58.49 205814
2023-05-18 58.19 58.22 55.71 57.89 159328
2023-05-19 58.46 58.46 56.81 58.00 191108
2023-05-22 58.17 58.84 57.00 57.62 144328
2023-05-23 57.46 58.10 55.32 56.14 173645
2023-05-24 55.75 56.56 54.79 56.29 141345
2023-05-25 56.75 58.16 55.00 55.46 169020
2023-05-26 55.65 56.58 55.16 55.23 91909
2023-05-30 55.53 56.14 54.60 54.89 108175
2023-05-31 54.92 55.37 53.81 55.18 208424
2023-06-01 55.24 56.36 54.11 55.96 195957
2023-06-02 56.77 58.55 56.39 58.13 138344
2023-06-05 57.88 59.26 57.22 59.11 124180
2023-06-06 58.98 60.57 58.76 60.07 234349
2023-06-07 60.31 61.20 59.08 59.17 152537
2023-06-08 59.78 61.84 59.38 61.77 183005
2023-06-09 61.69 62.35 59.61 60.34 316333
2023-06-12 60.61 62.36 60.08 62.10 256697
2023-06-13 62.53 62.58 59.73 60.56 186582
2023-06-14 60.78 61.80 59.35 60.41 116697
2023-06-15 60.18 62.03 59.58 61.63 121531
2023-06-16 62.53 62.69 61.16 61.75 324196
2023-06-20 61.27 61.47 60.10 60.60 129744
2023-06-21 60.49 60.84 59.78 60.28 305861
2023-06-22 60.28 61.19 59.50 61.02 228995
2023-06-23 60.04 62.00 60.04 61.20 580116
2023-06-26 60.84 62.33 60.58 62.16 138799
2023-06-27 62.42 64.23 60.82 61.72 137171
2023-06-28 61.57 62.78 61.35 61.98 127273
2023-06-29 62.01 63.05 60.23 62.85 102786
2023-06-30 63.45 64.19 62.38 62.89 93973
2023-07-03 62.61 63.34 61.46 62.17 49596
2023-07-05 61.68 62.11 60.60 61.50 105040
2023-07-06 61.10 61.38 59.45 59.92 150811
2023-07-07 59.91 61.47 59.88 59.92 108771
2023-07-10 59.65 60.94 59.25 60.00 122567
2023-07-11 60.07 63.12 60.00 62.77 190291
2023-07-12 63.66 63.66 61.27 62.46 246063
2023-07-13 62.53 63.67 62.06 63.41 84330
2023-07-14 63.41 63.97 62.83 63.42 67228
2023-07-17 63.30 64.62 62.85 64.22 87395
2023-07-18 64.11 66.45 63.99 65.98 136339
2023-07-19 67.26 68.25 66.27 66.78 121968
2023-07-20 66.50 67.57 65.56 67.53 114086
2023-07-21 68.28 68.99 67.11 67.88 189101
2023-07-24 67.85 68.21 65.64 67.62 134460
2023-07-25 67.50 68.01 66.32 66.43 136901
2023-07-26 66.30 69.18 66.30 68.90 210884
2023-07-27 71.56 76.36 68.60 69.42 281414
2023-07-28 69.88 70.61 67.62 68.00 223254
2023-07-31 67.92 67.92 66.30 66.87 187162
2023-08-01 66.53 66.53 65.02 66.00 219737
2023-08-02 65.20 65.70 63.56 64.17 142971
2023-08-03 63.88 64.70 63.39 63.96 93559
2023-08-04 65.10 67.93 64.75 66.48 213620
2023-08-07 66.45 66.96 64.88 66.46 94286
2023-08-08 65.98 66.10 64.85 65.35 95988
2023-08-09 65.20 65.89 63.65 64.57 104873
2023-08-10 64.99 65.73 64.19 64.26 106357
2023-08-11 64.20 64.68 63.33 63.84 127042
2023-08-14 63.39 64.08 62.37 62.81 101528
2023-08-15 62.10 63.53 61.71 62.84 86339
2023-08-16 62.84 63.51 62.30 62.69 101993
2023-08-17 62.72 62.75 61.10 61.26 130358
2023-08-18 60.78 61.56 59.96 60.50 105442
2023-08-21 60.60 61.01 58.53 59.57 134072
2023-08-22 59.83 60.05 58.79 59.74 175555
2023-08-23 59.98 60.51 59.62 59.98 120236
2023-08-24 59.72 60.00 58.38 58.46 105009
2023-08-25 58.57 60.67 58.57 59.69 82239
2023-08-28 59.79 60.11 59.15 59.58 73907
2023-08-29 68.61 70.71 67.77 68.61 2315754
2023-08-30 69.10 70.36 67.59 69.58 906751
2023-08-31 70.00 70.98 69.26 69.86 4984791
2023-09-01 69.75 71.76 69.29 70.00 818522
2023-09-05 69.35 70.24 68.99 69.87 350588
2023-09-06 69.46 71.35 69.37 70.95 242843
2023-09-07 70.65 72.80 68.82 72.63 239292
2023-09-08 72.50 72.58 71.50 71.98 370407
2023-09-11 72.94 72.94 72.94 72.94 57929
2023-09-12 72.61 72.84 71.50 71.96 237191
2023-09-13 71.67 72.01 70.18 70.85 398279
2023-09-14 71.00 71.20 69.83 70.30 339473
2023-09-15 70.50 72.52 69.85 72.30 592190
2023-09-18 71.91 72.88 71.59 72.04 270180
2023-09-19 72.00 74.98 69.76 74.68 381276
2023-09-20 76.31 79.40 75.74 78.47 549972
2023-09-21 77.78 78.70 76.26 77.16 324877
2023-09-22 77.44 78.20 76.37 76.42 305217
2023-09-25 75.76 76.08 73.88 75.90 295647
2023-09-26 75.65 76.43 75.05 75.13 194189
2023-09-27 75.24 76.94 74.58 76.52 299709
2023-09-28 76.76 77.71 76.07 76.16 310489
2023-09-29 76.31 76.84 74.21 74.53 288258
2023-10-02 74.27 74.54 72.38 73.57 223592
2023-10-03 73.61 74.45 71.97 71.99 236255
2023-10-04 72.27 72.64 71.42 71.83 255965
2023-10-05 71.63 71.94 70.38 70.44 316110
2023-10-06 70.14 70.31 69.25 70.00 420636
2023-10-09 68.80 71.82 68.72 71.50 174887
2023-10-10 71.63 73.73 71.63 72.38 301268
2023-10-11 73.26 73.38 71.97 73.02 204220
2023-10-12 73.00 73.19 69.43 69.50 197506
2023-10-13 69.74 70.11 68.36 69.35 167759
2023-10-16 69.74 71.87 69.55 70.67 217986
2023-10-17 71.73 75.68 70.87 73.25 396779
2023-10-18 73.15 73.98 71.93 72.62 306232
2023-10-19 72.20 74.35 71.04 72.58 479277
2023-10-20 72.49 72.49 69.80 71.18 368038
2023-10-23 70.46 71.12 68.51 68.66 276045
2023-10-24 69.69 72.06 69.56 70.50 290459
2023-10-25 70.28 70.53 66.87 67.56 312955
2023-10-26 74.32 74.32 66.23 66.44 654546
2023-10-27 66.43 66.96 65.46 65.50 399571
2023-10-30 65.92 66.43 64.05 65.01 203996
2023-10-31 64.97 65.55 64.29 64.87 180824
2023-11-01 64.85 65.25 63.51 65.09 294562
2023-11-02 65.72 70.72 65.28 70.68 293751
2023-11-03 71.71 74.49 71.11 71.12 494104
2023-11-06 71.89 72.33 69.88 71.16 341517
2023-11-07 70.90 71.81 69.75 71.62 212104
2023-11-08 72.04 72.13 70.19 71.50 141145
2023-11-09 71.93 72.86 71.25 71.56 106431
2023-11-10 71.20 72.13 70.36 72.05 227714
2023-11-13 71.96 74.95 71.60 74.79 185216
2023-11-14 76.72 76.72 72.25 73.95 387503
2023-11-15 73.85 75.11 71.99 72.21 329394
2023-11-16 71.64 73.32 70.67 70.82 245943
2023-11-17 70.90 73.02 70.41 73.01 292981
2023-11-20 73.28 74.10 72.52 73.16 228684
2023-11-21 72.79 73.20 71.02 71.34 242037
2023-11-22 71.67 72.57 71.00 72.25 196313
2023-11-24 71.85 74.10 71.75 73.55 86200
2023-11-27 73.90 74.99 72.75 74.68 226053
2023-11-28 74.30 75.02 71.58 71.81 238198
2023-11-29 71.81 74.00 71.77 73.56 209000
2023-11-30 73.75 74.25 72.48 73.28 161924
2023-12-01 73.55 73.95 71.36 72.33 172637
2023-12-04 71.48 75.37 71.30 74.56 247930
2023-12-05 73.99 75.50 73.61 73.95 195677
2023-12-06 74.48 75.51 71.81 72.10 118879
2023-12-07 72.59 72.70 70.88 71.89 118284
2023-12-08 71.17 72.42 69.98 71.20 300230
2023-12-11 71.64 73.06 70.80 71.74 118159
2023-12-12 72.30 74.15 71.48 73.91 218282
2023-12-13 73.76 75.62 72.87 74.92 153884
2023-12-14 75.61 76.01 72.34 73.38 242739
2023-12-15 73.60 74.36 71.73 72.99 592366
2023-12-18 73.33 75.01 72.44 73.80 151238
2023-12-19 74.34 77.93 74.34 77.28 245034
2023-12-20 76.61 77.38 75.36 76.18 263676
2023-12-21 76.91 78.40 76.75 78.13 260657
2023-12-22 78.73 79.16 77.29 78.50 166089
2023-12-26 79.14 79.80 78.49 78.60 177262
2023-12-27 78.52 79.14 77.77 77.78 201748
2023-12-28 77.77 78.70 76.95 77.12 215163
2023-12-29 76.90 77.08 75.28 75.80 149567
2024-01-02 75.86 76.18 72.82 73.61 179775
2024-01-03 73.06 73.17 69.85 69.89 207360
2024-01-04 70.31 72.10 70.17 71.02 220987
2024-01-05 70.33 71.15 69.34 69.63 165692
2024-01-08 69.72 70.00 68.75 69.04 186801
2024-01-09 68.17 69.86 67.09 68.65 193819
2024-01-10 69.26 73.10 69.23 73.05 284874
2024-01-11 72.99 73.75 71.69 72.78 249380
2024-01-12 73.55 74.46 72.54 72.85 119629
2024-01-16 72.16 73.50 71.65 73.43 130555
2024-01-17 72.66 74.80 72.49 74.70 136391
2024-01-18 75.39 75.91 73.02 74.58 145253
2024-01-19 75.12 76.08 73.79 75.47 170811
2024-01-22 76.27 77.53 75.85 77.44 211205
2024-01-23 78.37 78.37 76.29 77.64 112827
2024-01-24 78.60 79.49 76.55 78.36 254919
2024-01-25 78.80 79.27 77.51 78.60 210300
2024-01-26 79.26 79.74 77.64 78.15 121389
2024-01-29 77.90 79.61 77.90 79.34 139365
2024-01-30 79.35 79.43 78.03 79.34 139262
2024-01-31 79.27 80.51 77.06 77.20 286294
2024-02-01 77.20 78.95 75.88 78.45 198601
2024-02-02 77.46 79.15 77.15 77.77 97033
2024-02-05 79.11 80.27 78.00 78.13 370037
2024-02-06 78.09 79.54 77.63 79.10 131069
2024-02-07 79.76 79.76 78.22 78.77 168191
2024-02-08 78.74 80.69 78.07 80.11 160731
2024-02-09 80.36 83.23 79.52 82.94 212794
2024-02-12 83.13 85.62 83.03 85.09 211232
2024-02-13 84.05 85.75 82.50 84.00 222930
2024-02-14 85.31 89.83 84.51 89.81 206611
2024-02-15 90.16 92.76 89.81 91.30 262960
2024-02-16 90.88 92.08 90.18 91.79 212173
2024-02-20 90.88 91.16 88.09 88.10 235447
2024-02-21 87.96 88.91 86.31 87.31 240602
2024-02-22 60.57 74.50 60.00 71.67 1326378
2024-02-23 71.48 76.25 69.82 75.54 727006
2024-02-26 74.92 77.00 72.61 74.72 408806
2024-02-27 74.71 74.86 72.01 74.29 385810
2024-02-28 75.10 76.10 74.24 76.00 344509
2024-02-29 76.83 77.75 74.13 75.65 458079
2024-03-01 75.65 75.80 70.80 74.85 520748
2024-03-04 73.39 74.58 73.00 73.94 400413
2024-03-05 73.88 76.75 73.38 76.59 294231
2024-03-06 77.52 80.52 77.31 80.13 257597
2024-03-07 80.50 81.31 77.57 81.10 148313
2024-03-08 81.73 82.15 79.29 79.29 153824
2024-03-11 78.81 79.30 75.52 75.61 173652
2024-03-12 75.62 77.04 75.49 75.91 159754
2024-03-13 75.60 76.51 74.88 75.75 111189
2024-03-14 75.33 76.46 73.65 73.79 165357
2024-03-15 73.22 75.42 72.98 74.98 377170
2024-03-18 74.58 75.52 74.09 75.21 160901
2024-03-19 75.11 76.19 74.59 75.13 152744
2024-03-20 74.84 76.62 73.80 76.06 140659
2024-03-21 75.87 75.87 71.58 72.50 444531
2024-03-22 72.75 72.99 70.00 70.74 235103
2024-03-25 71.29 71.29 69.13 69.85 258101
2024-03-26 69.65 69.65 62.77 62.94 733597
2024-03-27 63.51 65.05 62.34 64.99 664531
2024-03-28 63.76 69.50 63.76 66.62 578309
2024-04-01 66.93 69.10 65.97 68.87 231487
2024-04-02 67.99 67.99 65.44 66.33 319966
2024-04-03 65.76 66.79 62.64 62.79 394748
2024-04-04 63.16 63.49 59.91 60.43 401008
2024-04-05 60.49 61.55 59.30 59.53 324843
2024-04-08 60.08 61.05 59.60 60.03 249981
2024-04-09 60.33 61.07 59.36 60.61 220829
2024-04-10 58.77 59.39 55.54 58.87 546130
2024-04-11 58.89 59.69 57.75 59.12 272651
2024-04-12 58.68 59.35 57.41 58.08 258249
2024-04-15 58.09 58.15 56.25 56.90 300322
2024-04-16 56.89 57.40 56.08 56.45 232592
2024-04-17 57.19 58.31 55.85 56.50 386968
2024-04-18 56.63 57.34 55.97 56.70 392285
2024-04-19 56.48 58.39 56.20 57.81 294113
2024-04-22 57.47 59.18 57.32 58.94 192745
2024-04-23 59.21 60.31 59.17 60.04 247748
2024-04-24 60.00 60.58 59.63 60.20 397839
2024-04-25 55.24 55.79 50.47 53.16 1371698
2024-04-26 53.00 55.72 52.80 55.50 788743
2024-04-29 58.14 58.14 55.36 56.85 550088
2024-04-30 56.27 57.76 55.69 56.91 448492
2024-05-01 58.13 60.64 57.82 59.56 674218
2024-05-02 60.00 60.18 58.69 59.05 272413
2024-05-03 59.29 59.65 58.34 58.63 418339
2024-05-06 58.44 61.39 58.39 60.28 443523
2024-05-07 60.30 62.28 60.15 61.01 346246
2024-05-08 60.34 61.14 58.88 59.00 309971
2024-05-09 58.69 61.56 58.64 61.42 319887
2024-05-10 61.40 62.80 60.30 60.76 271980
2024-05-13 60.81 61.99 60.24 60.34 277291
2024-05-14 61.27 62.31 60.74 60.87 342630
2024-05-15 61.63 61.86 60.47 60.67 241172
2024-05-16 60.68 63.82 60.68 63.47 383238
2024-05-17 63.46 63.57 62.77 63.38 146808
2024-05-20 63.37 65.20 63.12 64.37 284532
2024-05-21 64.57 65.09 64.00 64.69 187552
2024-05-22 64.67 64.89 63.16 63.71 300528
2024-05-23 63.32 63.32 59.03 59.87 415468
2024-05-24 60.25 64.97 60.25 64.36 360972
2024-05-28 64.62 65.55 63.95 65.14 181438
2024-05-29 64.32 64.98 63.71 64.53 211234
2024-05-30 65.23 66.03 63.91 63.99 176698
2024-05-31 64.16 64.92 63.99 64.50 192214
2024-06-03 65.00 65.85 63.14 63.75 299334
2024-06-04 63.50 63.69 61.56 61.81 189512
2024-06-05 62.00 63.35 61.43 62.48 192006
2024-06-06 62.11 62.60 61.32 62.12 121275
2024-06-07 61.61 62.12 60.88 61.54 151057
2024-06-10 60.77 61.12 59.65 60.27 272226
2024-06-11 59.62 59.77 56.30 58.34 330558
2024-06-12 59.66 59.76 58.00 58.17 386526
2024-06-13 58.26 58.81 56.89 57.75 280795
2024-06-14 57.35 58.70 56.48 58.17 190691
2024-06-17 57.43 58.66 57.43 58.25 253265
2024-06-18 58.25 59.38 57.64 58.16 438378
2024-06-20 57.98 58.40 56.13 56.72 310526
2024-06-21 56.63 56.63 55.53 56.19 331881
2024-06-24 56.29 57.14 55.67 56.40 198853
2024-06-25 56.26 56.71 55.19 55.34 301357
2024-06-26 55.00 56.27 54.80 55.98 220450
2024-06-27 56.45 59.08 56.02 57.54 239573
2024-06-28 58.21 58.31 56.66 57.44 517561
2024-07-01 57.25 57.71 55.68 55.77 228699
2024-07-02 55.65 58.17 55.08 57.46 259194
2024-07-03 57.35 57.54 56.04 56.83 88268
2024-07-05 56.63 57.01 56.01 56.71 94006
2024-07-08 56.97 57.90 56.13 56.30 191614
2024-07-09 56.20 56.34 55.47 56.07 164239
2024-07-10 56.50 57.40 56.05 57.06 252197
2024-07-11 58.36 60.35 57.80 59.33 409613
2024-07-12 59.79 62.37 59.79 61.00 311606
2024-07-15 61.56 63.85 61.48 62.60 207191
2024-07-16 63.23 63.47 61.58 61.84 313047
2024-07-17 61.49 64.58 61.49 63.37 412911
2024-07-18 62.87 64.82 62.87 64.28 292947
2024-07-19 64.60 64.77 60.96 63.05 330013
2024-07-22 63.61 66.38 62.68 66.06 249411
2024-07-23 65.94 67.90 65.93 67.48 422880
2024-07-24 66.93 67.80 64.92 65.70 333666
2024-07-25 77.53 87.97 73.09 84.89 1565134
2024-07-26 85.74 88.86 83.73 88.68 492954
2024-07-29 88.56 88.78 85.54 88.49 322755
2024-07-30 89.45 91.10 87.59 90.46 316865
2024-07-31 91.06 92.50 89.53 90.29 211994
2024-08-01 89.73 91.20 86.25 87.12 347387
2024-08-02 85.64 88.53 84.48 88.05 260135
2024-08-05 83.22 89.61 83.21 85.68 377501
2024-08-06 85.43 86.31 84.06 84.49 342703
2024-08-07 85.00 87.52 84.33 84.68 256432
2024-08-08 85.55 86.66 84.35 84.55 301603
2024-08-09 85.00 85.63 83.25 83.75 183606
2024-08-12 83.88 84.27 81.15 81.73 165531
2024-08-13 82.94 84.28 81.80 84.18 206603
2024-08-14 84.88 85.44 83.15 84.54 312834
2024-08-15 83.53 85.81 83.01 85.42 316253
2024-08-16 85.42 87.77 85.39 85.78 251444
2024-08-19 85.41 87.11 83.54 83.91 197458
2024-08-20 84.22 84.26 82.06 82.34 154146
2024-08-21 82.84 83.86 81.00 82.66 210600
2024-08-22 81.35 81.90 79.33 80.51 265134
2024-08-23 80.50 81.34 79.58 80.30 281174
2024-08-26 80.60 83.07 80.02 83.00 333040
2024-08-27 83.00 84.09 80.58 83.41 204436
2024-08-28 83.40 86.47 81.95 84.95 230443
2024-08-29 85.77 86.40 84.46 85.05 159854
2024-08-30 85.00 85.24 83.03 84.34 133716
2024-09-03 83.57 84.51 82.99 83.78 182785
2024-09-04 84.02 88.37 83.54 88.30 164141
2024-09-05 89.06 89.76 86.47 87.50 192893
2024-09-06 87.62 88.06 85.05 85.45 207508
2024-09-09 85.93 86.50 85.33 85.72 222935
2024-09-10 86.25 86.25 81.58 81.77 228103
2024-09-11 81.51 81.96 79.69 81.16 191169
2024-09-12 81.47 85.32 80.61 85.32 200957
2024-09-13 85.95 89.63 84.73 89.20 275060
2024-09-16 89.66 90.00 86.22 87.22 244914
2024-09-17 87.82 88.68 86.79 87.42 146460
2024-09-18 87.53 90.95 87.18 87.64 179192
2024-09-19 89.11 89.86 86.64 89.04 337350
2024-09-20 89.04 90.96 87.03 88.70 1024431
2024-09-23 89.00 89.97 87.26 88.06 157042
2024-09-24 88.14 88.98 85.83 87.80 147271
2024-09-25 87.88 90.81 86.99 89.68 213777
2024-09-26 89.59 90.57 87.99 89.36 140214
2024-09-27 89.64 90.76 87.93 88.95 162408
2024-09-30 89.19 94.60 86.77 89.30 601242
2024-10-01 89.05 92.54 87.79 89.48 186508
2024-10-02 88.59 90.91 87.89 89.41 164031
2024-10-03 89.55 90.93 88.23 89.13 177583
2024-10-04 89.82 91.68 88.88 90.35 363234
2024-10-07 90.79 91.81 86.93 87.63 377309
2024-10-08 87.78 89.36 87.36 88.47 222112
2024-10-09 88.49 90.89 87.87 90.44 153541
2024-10-10 89.63 91.17 89.12 90.57 158093
2024-10-11 91.16 94.90 89.11 90.48 310409
2024-10-14 91.37 94.36 90.72 94.36 167181
2024-10-15 94.40 96.77 94.19 95.97 396551
2024-10-16 96.32 100.15 95.63 99.40 418705
2024-10-17 98.65 99.47 96.33 97.52 256441
2024-10-18 98.13 98.13 96.26 96.46 122466
2024-10-21 96.46 96.95 94.18 96.40 186038
2024-10-22 96.36 96.36 94.33 95.55 155790
2024-10-23 95.45 96.46 93.56 96.03 393742
2024-10-24 95.00 108.16 89.00 108.13 642961
2024-10-25 108.13 109.95 106.32 108.59 387995
2024-10-28 109.51 110.88 108.17 109.49 314264
2024-10-29 108.63 110.70 108.09 109.71 228082
2024-10-30 109.71 111.41 107.49 109.00 263282
2024-10-31 109.17 110.04 108.20 108.90 125721
2024-11-01 109.61 110.58 107.20 107.68 322334
2024-11-04 107.13 107.90 105.16 106.74 183054
2024-11-05 106.19 108.20 105.28 107.54 275594
2024-11-06 112.79 115.00 106.79 109.08 404230
2024-11-07 108.80 111.74 108.29 111.02 303323
2024-11-08 112.13 113.59 111.13 113.00 223960
2024-11-11 113.61 119.20 113.16 118.72 391574
2024-11-12 118.26 121.34 117.21 118.45 253440
2024-11-13 119.65 122.97 119.22 121.31 264811
2024-11-14 121.26 124.00 118.83 119.19 249738
2024-11-15 120.20 121.62 118.38 119.08 166569
2024-11-18 119.06 120.29 115.97 118.40 187304
2024-11-19 118.30 119.89 116.60 117.32 227540
2024-11-20 118.19 120.66 116.64 120.43 187440
2024-11-21 120.72 124.41 119.79 122.18 163211
2024-11-22 122.33 127.60 121.50 126.34 206165
2024-11-25 126.63 129.76 124.96 125.83 300611
2024-11-26 125.07 130.02 123.04 129.69 172403
2024-11-27 129.67 130.39 125.83 126.50 199903
2024-11-29 127.93 128.00 125.47 126.12 119101
2024-12-02 125.46 125.66 122.48 123.49 198129
2024-12-03 123.00 125.89 121.85 125.64 204748
2024-12-04 126.09 127.12 123.62 125.46 121177
2024-12-05 125.19 126.76 124.32 124.79 113778
2024-12-06 125.85 126.31 122.63 124.09 135313
2024-12-09 123.86 123.90 119.09 119.97 266210
2024-12-10 120.74 121.59 116.26 117.33 213448
2024-12-11 118.40 118.72 116.04 117.11 215377
2024-12-12 117.39 117.92 115.81 116.00 183225
2024-12-13 116.27 118.20 114.77 115.23 187994
2024-12-16 115.00 117.43 113.38 114.94 168864
2024-12-17 114.08 115.87 112.68 114.42 183303
2024-12-18 114.42 115.24 107.28 107.89 259023
2024-12-19 108.62 111.70 107.40 107.69 260164
2024-12-20 106.62 110.09 105.50 106.19 654695
2024-12-23 106.20 107.01 103.38 104.43 241188
2024-12-24 104.36 105.95 103.44 104.94 193525
2024-12-26 104.94 106.71 104.34 106.07 333413
2024-12-27 105.98 105.98 102.95 104.16 168694
2024-12-30 103.37 104.88 101.59 104.07 164968
2024-12-31 104.67 107.47 104.19 107.22 239873
2025-01-02 107.84 108.27 103.94 105.20 162875
2025-01-03 104.98 107.37 104.56 106.81 144734
2025-01-06 106.69 107.66 103.25 103.44 183591
2025-01-07 103.66 105.08 102.21 104.97 223143
2025-01-08 104.00 104.91 102.56 103.72 153463
2025-01-10 101.66 102.45 98.40 98.59 273200
2025-01-13 96.72 103.95 95.68 103.91 401020
2025-01-14 103.00 106.71 102.44 106.41 282260
2025-01-15 108.68 111.26 106.98 110.83 340526
2025-01-16 111.15 115.02 110.62 114.59 208429
2025-01-17 115.64 115.95 110.24 110.35 258391
2025-01-21 105.56 106.53 102.76 106.32 293671
2025-01-22 106.38 106.89 102.93 103.25 236025
2025-01-23 102.53 102.53 98.30 101.85 362176
2025-01-24 101.85 102.70 100.29 100.87 237821
2025-01-27 100.87 107.25 100.59 104.78 300982
2025-01-28 104.64 110.35 104.64 107.77 226833
2025-01-29 106.90 108.07 105.70 106.27 187086
2025-01-30 107.23 109.27 107.17 109.05 145708
2025-01-31 108.75 109.38 106.35 107.17 172871
2025-02-03 105.20 107.81 104.56 106.57 179729
2025-02-04 106.02 107.85 105.19 105.42 138917
2025-02-05 105.52 106.61 104.19 106.15 366919
2025-02-06 107.04 108.29 106.52 107.61 197535
2025-02-07 107.58 112.66 106.63 112.44 183604
2025-02-10 112.85 112.85 108.39 110.25 213510
2025-02-11 110.73 111.92 108.97 110.70 181315
2025-02-12 108.76 109.91 107.48 109.84 170999
2025-02-13 110.63 115.94 109.34 115.38 143027
2025-02-14 115.80 116.37 113.38 115.18 165229
2025-02-18 115.76 118.51 115.38 117.31 210346
2025-02-19 116.53 116.98 112.44 114.68 253341
2025-02-20 113.80 113.87 109.87 110.15 137761
2025-02-21 111.02 111.02 105.46 106.68 271839
2025-02-24 107.52 108.70 104.52 105.65 227544
2025-02-25 114.87 127.50 113.00 122.45 872232
2025-02-26 121.46 125.08 120.99 122.82 458316
2025-02-27 123.02 126.00 121.53 121.60 339775
2025-02-28 122.89 123.22 115.93 123.21 1029696
2025-03-03 123.44 126.95 120.41 120.53 394600
2025-03-04 119.68 124.69 116.13 123.47 328440
2025-03-05 123.87 124.65 121.04 123.84 231985
2025-03-06 122.27 123.45 117.21 117.32 184288
2025-03-07 117.45 120.00 114.33 117.24 140047
2025-03-10 115.80 118.56 112.96 116.60 278199
2025-03-11 117.15 118.08 113.23 116.79 296822
2025-03-12 117.53 120.49 113.97 117.38 274312
2025-03-13 118.07 118.07 110.92 111.60 275191

Explore More About GSHD

Coins representing dividend payouts and trends

GSHD Dividend History

Discover Goosehead Insurance 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

GSHD Stock Split History

Discover Goosehead Insurance 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

GSHD Historical Prices

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