Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Warrior Met Coal (HCC) Historical Prices: Free Download & Interactive Data Table 2025

HCC Historical Prices

Summary

Key Stock Metrics

38.00

(April 7, 2025)

52-Week Low

75.15

(November 8, 2024)

52-Week High

75.53

(July 3, 2024)

All-Time High

61.14

(August 29, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-10-16 21.66 22.19 21.42 21.69 686247
2019-10-17 21.90 22.19 21.50 21.85 1186796
2019-10-18 21.87 22.67 21.63 21.82 732899
2019-10-21 22.17 22.53 22.00 22.06 753517
2019-10-22 22.04 22.36 21.95 22.29 330853
2019-10-23 22.36 22.96 22.12 22.64 762548
2019-10-24 22.66 22.77 22.06 22.30 880802
2019-10-25 22.34 22.55 21.98 22.29 587449
2019-10-28 22.29 23.02 22.29 22.83 558909
2019-10-29 22.83 23.14 22.33 22.98 1212050
2019-10-30 22.74 22.86 21.68 21.84 1253974
2019-10-31 21.69 22.08 18.76 19.48 2169194
2019-11-01 19.72 20.66 19.54 20.33 1426280
2019-11-04 20.59 20.91 19.93 20.49 989214
2019-11-05 20.70 20.77 20.20 20.43 958391
2019-11-06 20.32 20.55 19.30 19.37 1146356
2019-11-07 19.67 19.88 19.21 19.33 692372
2019-11-08 19.25 19.64 18.76 19.47 1002321
2019-11-11 19.21 19.42 18.38 18.41 737470
2019-11-12 18.49 18.80 18.03 18.25 1085143
2019-11-13 18.03 18.57 17.65 18.45 1146524
2019-11-14 18.44 18.63 18.07 18.20 940612
2019-11-15 18.29 18.61 17.89 18.06 808475
2019-11-18 17.93 18.05 17.63 17.94 668437
2019-11-19 18.00 18.33 17.76 18.10 1189387
2019-11-20 17.91 18.50 17.91 18.42 729490
2019-11-21 18.52 18.89 18.27 18.74 764098
2019-11-22 19.08 19.37 18.93 19.26 787016
2019-11-25 19.31 20.19 19.17 19.90 735008
2019-11-26 19.93 20.37 19.73 20.05 732811
2019-11-27 20.16 20.47 20.07 20.22 920279
2019-11-29 20.14 20.86 20.14 20.53 572964
2019-12-02 20.71 20.82 20.48 20.50 807023
2019-12-03 20.23 20.76 19.75 20.34 755184
2019-12-04 20.42 20.91 20.16 20.82 1089253
2019-12-05 20.89 20.97 20.47 20.50 841115
2019-12-06 20.86 21.69 20.85 21.24 918074
2019-12-09 21.19 21.66 21.19 21.46 592490
2019-12-10 21.49 21.70 20.61 20.75 1102844
2019-12-11 20.80 20.92 20.12 20.37 1174483
2019-12-12 20.30 20.68 19.77 20.53 1245910
2019-12-13 20.61 20.74 19.84 20.19 1229884
2019-12-16 20.48 21.69 20.47 21.63 1358085
2019-12-17 21.56 21.65 20.90 21.02 853413
2019-12-18 21.08 21.29 20.83 21.13 500689
2019-12-19 21.16 21.31 20.68 20.74 642088
2019-12-20 20.78 21.07 20.56 20.61 1665749
2019-12-23 20.55 20.66 19.95 20.27 439930
2019-12-24 20.33 20.68 20.33 20.60 152004
2019-12-26 20.66 21.13 20.60 21.05 456513
2019-12-27 21.15 21.22 20.75 20.79 380742
2019-12-30 20.88 20.99 20.54 20.65 430159
2019-12-31 20.57 21.27 20.57 21.13 736552
2020-01-02 21.32 22.16 21.20 21.63 879142
2020-01-03 21.60 22.08 21.51 21.84 753545
2020-01-06 21.70 22.07 21.40 21.53 665516
2020-01-07 21.57 22.40 21.57 21.93 673959
2020-01-08 21.99 22.81 21.96 22.07 1011442
2020-01-09 21.92 21.95 20.80 20.84 820495
2020-01-10 21.05 21.87 21.05 21.51 988250
2020-01-13 21.45 22.47 21.40 22.30 943361
2020-01-14 22.30 23.12 22.18 22.76 840023
2020-01-15 22.57 23.13 22.50 23.09 1279415
2020-01-16 23.28 23.73 23.00 23.48 1190729
2020-01-17 23.73 23.73 22.47 22.51 1639982
2020-01-21 22.36 22.36 21.08 21.58 711750
2020-01-22 21.72 21.82 20.79 21.64 797329
2020-01-23 21.54 21.70 20.33 20.94 987553
2020-01-24 20.91 20.94 19.53 20.12 854455
2020-01-27 19.60 19.85 19.07 19.57 1000403
2020-01-28 19.79 19.90 19.24 19.56 908197
2020-01-29 19.59 19.75 19.22 19.33 590648
2020-01-30 19.15 19.46 18.87 19.41 549410
2020-01-31 19.19 19.40 18.84 18.86 1040783
2020-02-03 18.94 19.34 18.81 19.24 607528
2020-02-04 19.68 20.98 19.51 20.84 877060
2020-02-05 21.22 22.28 21.21 21.52 893019
2020-02-06 21.73 21.73 20.95 21.12 554903
2020-02-07 20.83 21.09 20.00 20.11 453697
2020-02-10 19.90 20.23 19.66 19.99 425820
2020-02-11 20.22 20.78 20.07 20.16 616625
2020-02-12 20.61 21.25 20.26 20.58 702679
2020-02-13 20.46 21.10 20.46 20.84 548109
2020-02-14 21.00 21.29 20.48 20.54 583354
2020-02-18 20.42 21.00 20.34 20.65 831097
2020-02-19 20.78 21.02 19.94 20.18 989768
2020-02-20 19.90 20.58 17.56 17.71 2053764
2020-02-21 17.55 18.06 17.51 18.02 1187066
2020-02-24 17.32 17.47 16.61 17.21 1201675
2020-02-25 17.31 17.63 16.92 17.10 1148485
2020-02-26 17.23 17.23 16.24 16.70 1299815
2020-02-27 16.20 17.68 16.07 17.32 1863022
2020-02-28 16.82 18.35 16.63 17.72 2331367
2020-03-02 17.83 18.93 17.34 18.51 1355185
2020-03-03 18.98 19.21 17.68 18.15 906923
2020-03-04 18.39 18.84 17.93 18.68 873426
2020-03-05 18.21 18.42 16.96 17.38 1197556
2020-03-06 16.67 17.11 15.74 16.79 1265329
2020-03-09 15.20 15.63 14.31 14.35 1105282
2020-03-10 15.13 15.60 14.25 14.99 1027513
2020-03-11 14.49 14.91 13.80 14.26 1352122
2020-03-12 13.16 13.16 11.39 11.51 1010489
2020-03-13 12.39 13.73 12.20 13.64 1295500
2020-03-16 12.50 15.99 12.08 15.58 1874301
2020-03-17 15.74 18.98 15.53 16.38 3091973
2020-03-18 15.34 15.53 13.55 14.19 1550453
2020-03-19 13.84 15.48 12.69 12.99 1392761
2020-03-20 13.00 13.22 11.52 11.83 1510215
2020-03-23 11.80 13.10 10.84 11.37 1188624
2020-03-24 11.87 12.44 10.87 11.57 1768899
2020-03-25 11.70 12.66 10.63 11.99 1724392
2020-03-26 12.15 12.27 10.75 11.03 1461182
2020-03-27 10.75 10.77 9.59 9.98 1715563
2020-03-30 10.25 10.94 10.00 10.57 1495991
2020-03-31 10.75 11.36 9.92 10.62 1690582
2020-04-01 10.32 11.39 9.88 11.03 1263701
2020-04-02 11.00 12.20 10.37 11.92 1016005
2020-04-03 11.63 11.91 10.26 10.56 1020412
2020-04-06 10.80 12.10 10.68 11.66 873614
2020-04-07 12.14 12.57 11.72 11.95 914216
2020-04-08 12.10 12.20 11.49 11.80 977222
2020-04-09 12.05 13.40 11.98 12.94 1201455
2020-04-13 12.95 13.10 12.15 12.54 751631
2020-04-14 12.51 13.42 12.35 12.81 829265
2020-04-15 12.19 12.19 11.15 11.49 847604
2020-04-16 11.45 11.70 10.84 11.31 740804
2020-04-17 11.39 12.15 11.18 11.33 806179
2020-04-20 10.94 11.38 10.75 10.78 1098996
2020-04-21 10.34 10.80 9.95 10.52 989334
2020-04-22 10.92 11.26 10.52 10.86 1136518
2020-04-23 10.97 11.34 10.42 10.88 1032201
2020-04-24 10.90 10.97 9.79 10.05 1204155
2020-04-27 10.16 10.42 9.46 10.22 891768
2020-04-28 10.24 11.86 10.02 11.66 1222757
2020-04-29 12.20 13.39 12.20 13.03 1196678
2020-04-30 12.80 13.34 11.76 12.55 1659389
2020-05-01 12.51 12.51 11.00 11.34 1239008
2020-05-04 11.18 13.71 11.11 13.45 1325231
2020-05-05 13.53 13.94 12.33 12.33 1099915
2020-05-06 12.44 13.02 12.13 12.21 772623
2020-05-07 12.56 13.38 12.47 12.59 698937
2020-05-08 13.00 14.64 12.96 14.60 1138921
2020-05-11 15.49 15.49 13.26 14.08 1180918
2020-05-12 14.12 14.24 12.68 12.78 1389378
2020-05-13 12.88 12.88 11.63 12.06 1212497
2020-05-14 11.52 12.78 11.18 12.62 1152199
2020-05-15 12.76 13.68 12.65 13.13 955132
2020-05-18 14.01 15.35 13.71 14.57 1772691
2020-05-19 14.41 14.98 13.89 13.93 1112574
2020-05-20 14.38 15.00 14.02 14.21 822621
2020-05-21 14.25 14.73 13.75 13.97 931716
2020-05-22 14.10 14.31 13.37 14.04 773507
2020-05-26 14.40 15.05 14.12 14.48 895624
2020-05-27 14.95 15.04 14.16 14.70 1009411
2020-05-28 14.85 14.94 14.17 14.48 972832
2020-05-29 14.25 14.40 13.77 14.08 932820
2020-06-01 14.11 14.98 14.10 14.34 900074
2020-06-02 14.63 14.98 14.37 14.85 748537
2020-06-03 15.20 15.88 15.06 15.61 718833
2020-06-04 15.51 15.85 14.95 15.81 794579
2020-06-05 16.69 17.60 16.21 16.74 1108608
2020-06-08 17.28 18.12 17.22 18.03 1046605
2020-06-09 17.43 17.65 16.67 17.41 1066988
2020-06-10 17.41 17.60 16.41 16.72 791911
2020-06-11 15.67 16.15 14.85 15.00 1066949
2020-06-12 16.00 16.47 14.95 15.64 699920
2020-06-15 14.75 16.14 14.54 16.10 835987
2020-06-16 17.01 17.10 16.18 16.55 603589
2020-06-17 16.55 16.66 15.56 16.04 686613
2020-06-18 15.64 16.16 15.25 15.28 815608
2020-06-19 15.31 15.70 15.02 15.08 897597
2020-06-22 15.08 16.00 15.04 15.66 655088
2020-06-23 15.94 15.99 15.14 15.16 661578
2020-06-24 15.02 15.80 14.95 15.75 999877
2020-06-25 15.52 15.66 14.94 15.51 616868
2020-06-26 15.23 15.31 14.38 14.79 924995
2020-06-29 15.16 15.80 14.95 15.29 432362
2020-06-30 15.06 15.52 14.90 15.39 496328
2020-07-01 15.30 15.69 14.48 14.53 744464
2020-07-02 14.85 15.57 14.70 14.92 543579
2020-07-06 15.27 15.59 14.84 15.18 812395
2020-07-07 14.95 15.35 14.88 14.93 685270
2020-07-08 15.11 15.40 14.52 14.81 687081
2020-07-09 14.94 14.97 14.39 14.82 712970
2020-07-10 14.76 15.30 14.50 15.28 501745
2020-07-13 15.39 15.71 15.11 15.19 631271
2020-07-14 15.25 15.90 15.12 15.78 727015
2020-07-15 16.02 16.19 15.50 15.98 532703
2020-07-16 15.89 16.22 15.60 15.89 466612
2020-07-17 15.84 16.29 15.77 15.90 439943
2020-07-20 15.76 16.24 15.66 15.90 347503
2020-07-21 16.09 16.46 15.89 15.98 689753
2020-07-22 15.84 15.95 15.34 15.36 351012
2020-07-23 15.25 16.00 15.25 15.71 964270
2020-07-24 15.71 15.97 15.44 15.93 379495
2020-07-27 15.91 16.36 15.65 16.21 267328
2020-07-28 15.94 16.19 15.69 15.86 378415
2020-07-29 15.92 16.59 15.78 16.45 454961
2020-07-30 16.00 16.15 15.51 16.11 361375
2020-07-31 15.94 15.94 15.34 15.92 483228
2020-08-03 16.02 16.35 15.98 16.16 436071
2020-08-04 15.96 15.96 15.55 15.86 827138
2020-08-05 16.18 16.34 15.77 15.89 741085
2020-08-06 15.23 15.66 14.20 14.92 992908
2020-08-07 14.52 14.90 13.95 14.73 755773
2020-08-10 14.80 15.87 14.80 15.59 683559
2020-08-11 15.68 16.54 15.60 15.98 494751
2020-08-12 16.37 16.37 15.06 15.49 688025
2020-08-13 15.24 15.56 15.17 15.35 288235
2020-08-14 15.09 15.79 15.09 15.72 506046
2020-08-17 15.61 15.81 15.05 15.77 604735
2020-08-18 15.89 16.17 15.65 15.83 839244
2020-08-19 15.95 16.11 15.21 15.26 338628
2020-08-20 14.94 15.33 14.73 15.06 308425
2020-08-21 14.84 15.00 14.60 14.60 621031
2020-08-24 14.83 15.04 14.67 14.92 386945
2020-08-25 14.99 15.24 14.73 15.11 218702
2020-08-26 15.00 15.27 14.93 15.19 270181
2020-08-27 15.28 15.50 14.79 15.06 318211
2020-08-28 15.29 15.59 15.14 15.54 454322
2020-08-31 15.41 15.68 15.28 15.47 375041
2020-09-01 15.43 15.98 15.12 15.89 690835
2020-09-02 15.89 15.89 15.42 15.78 451112
2020-09-03 15.68 16.45 15.66 16.03 646782
2020-09-04 16.41 17.09 16.33 16.93 577013
2020-09-08 16.65 16.72 15.72 16.20 562400
2020-09-09 16.45 16.46 15.76 16.29 392748
2020-09-10 16.28 16.98 16.28 16.61 615985
2020-09-11 16.83 18.26 16.68 17.89 821620
2020-09-14 17.86 19.07 17.83 18.93 575133
2020-09-15 19.23 19.25 18.58 19.01 727602
2020-09-16 19.01 19.55 18.77 19.36 744066
2020-09-17 19.09 20.78 18.95 20.70 872138
2020-09-18 20.86 21.11 20.44 20.80 1750664
2020-09-21 20.29 20.29 18.29 18.47 853022
2020-09-22 18.45 18.86 18.21 18.31 478543
2020-09-23 18.14 18.53 17.42 17.42 476148
2020-09-24 17.39 17.97 17.21 17.45 425171
2020-09-25 17.16 17.94 17.01 17.70 338639
2020-09-28 17.96 18.58 17.76 18.13 399905
2020-09-29 18.12 18.23 17.30 17.48 370852
2020-09-30 17.65 17.84 16.90 17.08 544445
2020-10-01 17.17 17.61 17.05 17.36 577074
2020-10-02 16.96 17.72 16.81 17.50 433149
2020-10-05 17.58 18.10 17.57 17.90 496767
2020-10-06 18.18 18.18 17.09 17.11 761028
2020-10-07 17.23 17.28 16.29 16.98 1046411
2020-10-08 17.25 17.79 16.90 17.38 748570
2020-10-09 17.62 17.69 16.07 16.57 955485
2020-10-12 16.51 16.92 15.98 15.99 594870
2020-10-13 15.77 15.94 14.83 15.36 1007967
2020-10-14 15.46 15.95 15.30 15.55 400269
2020-10-15 15.20 15.49 14.60 15.35 562816
2020-10-16 15.21 15.39 14.90 15.24 469736
2020-10-19 15.38 15.75 14.66 14.74 736540
2020-10-20 14.82 15.10 14.61 14.84 601639
2020-10-21 14.83 15.09 14.59 14.68 369587
2020-10-22 14.60 14.83 14.34 14.71 494500
2020-10-23 14.91 15.12 14.57 14.92 540717
2020-10-26 14.74 14.99 14.39 14.48 636051
2020-10-27 14.58 14.92 14.32 14.75 614971
2020-10-28 14.29 14.50 13.95 14.25 832585
2020-10-29 13.51 14.85 13.03 14.32 1735440
2020-10-30 14.17 15.15 14.17 15.00 951783
2020-11-02 15.17 16.00 14.54 15.74 1326075
2020-11-03 15.97 16.39 15.60 16.31 787483
2020-11-04 15.95 16.10 15.24 15.56 983526
2020-11-05 15.84 16.56 15.84 16.20 583216
2020-11-06 16.39 16.99 16.00 16.84 637372
2020-11-09 18.08 18.96 17.86 17.93 1151535
2020-11-10 18.02 18.02 16.64 16.84 900958
2020-11-11 16.86 17.10 16.11 16.80 634433
2020-11-12 17.06 17.32 16.41 16.58 591222
2020-11-13 16.79 17.50 16.79 17.36 378141
2020-11-16 17.73 18.47 17.73 18.36 495342
2020-11-17 18.00 18.45 17.79 18.15 412214
2020-11-18 18.29 18.59 17.17 17.18 581195
2020-11-19 17.07 17.10 16.44 16.85 410384
2020-11-20 16.83 17.03 16.47 16.55 515071
2020-11-23 16.63 18.21 16.63 18.18 743293
2020-11-24 18.42 19.74 18.18 19.35 1096365
2020-11-25 19.16 19.20 18.26 18.28 847541
2020-11-27 18.26 18.83 18.24 18.45 552096
2020-11-30 18.48 18.73 17.37 17.42 536571
2020-12-01 17.71 18.12 17.43 17.49 398486
2020-12-02 17.51 18.60 17.23 18.54 508408
2020-12-03 18.44 18.50 17.77 17.93 530936
2020-12-04 17.98 18.43 17.75 18.34 393533
2020-12-07 18.19 18.86 17.91 18.61 464898
2020-12-08 18.27 19.26 18.27 18.96 730592
2020-12-09 19.17 19.57 18.80 19.07 514438
2020-12-10 19.00 20.93 18.83 20.85 1028464
2020-12-11 20.56 20.91 18.89 19.46 632454
2020-12-14 19.72 20.88 19.59 20.66 738149
2020-12-15 20.94 21.68 20.79 21.59 548190
2020-12-16 21.50 21.50 20.17 21.01 876762
2020-12-17 20.35 20.70 19.59 19.99 654008
2020-12-18 19.95 20.10 19.04 19.04 1500332
2020-12-21 18.69 19.94 18.55 19.90 598947
2020-12-22 19.61 20.29 19.26 20.18 552484
2020-12-23 20.36 20.74 20.10 20.49 562274
2020-12-24 20.57 20.59 19.69 19.88 184445
2020-12-28 20.18 20.56 19.94 20.26 434591
2020-12-29 20.33 20.72 19.88 20.23 329685
2020-12-30 20.28 21.25 20.28 21.13 405184
2020-12-31 21.23 21.53 20.77 21.32 352913
2021-01-04 21.99 22.60 21.32 22.24 707590
2021-01-05 22.25 23.06 22.15 22.77 656828
2021-01-06 23.39 24.17 23.07 23.59 983877
2021-01-07 24.10 24.10 22.46 22.98 715226
2021-01-08 23.11 23.27 21.97 22.86 720437
2021-01-11 22.31 23.18 22.04 22.76 342523
2021-01-12 23.39 23.39 22.62 23.13 513311
2021-01-13 22.31 22.68 21.89 22.53 595749
2021-01-14 22.97 23.55 22.63 23.20 505196
2021-01-15 22.54 23.26 22.15 23.02 803804
2021-01-19 23.41 24.07 23.41 23.85 581217
2021-01-20 23.93 24.06 23.11 23.53 528762
2021-01-21 23.43 23.59 22.53 23.04 484285
2021-01-22 22.58 23.44 22.25 23.29 436702
2021-01-25 23.19 23.20 22.30 22.85 324591
2021-01-26 23.04 23.23 22.57 22.79 333535
2021-01-27 22.10 22.71 21.03 22.16 822990
2021-01-28 22.55 23.60 22.18 23.29 942303
2021-01-29 23.45 23.78 22.79 23.02 765916
2021-02-01 23.20 23.50 21.84 22.94 640571
2021-02-02 23.37 23.45 22.71 22.88 578860
2021-02-03 22.94 23.22 21.91 22.12 583333
2021-02-04 22.09 22.09 21.15 21.55 616142
2021-02-05 21.89 22.29 21.59 21.89 431886
2021-02-08 22.18 23.11 21.87 23.01 665400
2021-02-09 22.72 22.91 22.10 22.19 529560
2021-02-10 22.23 22.40 20.99 21.37 574601
2021-02-11 21.47 21.87 21.00 21.44 1032427
2021-02-12 21.24 22.26 20.85 21.91 525494
2021-02-16 22.12 22.50 21.75 22.20 564484
2021-02-17 22.27 22.66 21.95 22.03 386794
2021-02-18 21.81 22.31 21.60 21.78 364909
2021-02-19 21.98 22.76 21.54 22.73 955460
2021-02-22 22.47 24.13 22.47 23.68 1181831
2021-02-23 23.45 25.90 22.99 25.36 1889448
2021-02-24 25.56 25.79 24.87 25.63 1067362
2021-02-25 24.18 24.25 19.71 19.80 2782836
2021-02-26 19.89 20.17 19.15 19.17 1223814
2021-03-01 19.69 20.02 19.16 19.48 988357
2021-03-02 19.41 19.77 19.25 19.47 383894
2021-03-03 19.53 20.98 19.53 20.31 608235
2021-03-04 20.30 20.47 19.24 19.47 789878
2021-03-05 20.01 20.23 19.08 20.21 547849
2021-03-08 20.16 20.64 19.81 20.43 565432
2021-03-09 20.55 20.63 19.95 20.36 489814
2021-03-10 20.43 20.66 19.56 19.63 1141372
2021-03-11 19.66 20.24 19.32 19.79 931145
2021-03-12 19.82 20.00 19.22 19.24 557017
2021-03-15 19.17 19.45 18.69 18.91 717195
2021-03-16 19.02 19.11 18.38 18.54 582056
2021-03-17 18.38 19.70 18.38 19.53 863316
2021-03-18 19.37 20.11 18.62 18.70 923474
2021-03-19 18.79 18.96 17.65 18.68 1718246
2021-03-22 18.41 18.72 17.62 17.71 707255
2021-03-23 17.29 17.43 16.35 16.43 817006
2021-03-24 16.72 17.01 15.95 15.96 652823
2021-03-25 15.72 16.51 15.52 16.22 1231306
2021-03-26 16.58 17.27 16.44 17.13 795941
2021-03-29 16.87 17.34 16.72 16.80 645767
2021-03-30 16.77 17.06 16.40 16.81 794240
2021-03-31 17.02 17.44 16.75 17.13 906351
2021-04-01 17.20 17.32 16.59 16.86 680068
2021-04-05 17.07 17.41 16.86 16.95 489145
2021-04-06 17.02 17.70 17.02 17.68 741118
2021-04-07 17.60 18.05 17.23 17.87 679098
2021-04-08 17.94 18.18 16.95 17.18 695386
2021-04-09 16.89 17.17 16.05 16.86 1112978
2021-04-12 16.91 17.05 16.40 16.57 614767
2021-04-13 16.60 17.22 16.39 17.15 450726
2021-04-14 17.46 18.36 17.46 18.22 837223
2021-04-15 18.40 18.74 18.02 18.70 572092
2021-04-16 18.88 19.50 18.27 18.61 532953
2021-04-19 18.79 18.97 17.96 18.17 576187
2021-04-20 18.09 18.34 17.37 17.48 533496
2021-04-21 17.88 17.99 17.32 17.81 417363
2021-04-22 17.91 18.09 17.54 17.75 444747
2021-04-23 17.91 18.16 17.45 17.48 552740
2021-04-26 17.59 18.23 17.59 17.94 342271
2021-04-27 17.94 18.17 17.60 17.82 383007
2021-04-28 17.68 18.16 17.53 17.95 395105
2021-04-29 18.07 18.07 16.46 16.78 793957
2021-04-30 16.10 16.58 15.68 15.85 1185899
2021-05-03 15.97 16.86 15.87 16.82 910805
2021-05-04 16.85 17.88 16.51 17.35 731649
2021-05-05 17.45 17.60 16.75 17.33 565485
2021-05-06 17.53 17.58 15.70 16.46 1324274
2021-05-07 16.26 16.58 15.82 16.14 1094440
2021-05-10 16.20 17.06 15.70 15.79 1555184
2021-05-11 15.45 16.88 15.07 16.86 743055
2021-05-12 16.87 16.97 15.99 16.08 521903
2021-05-13 16.17 16.50 15.57 15.99 593945
2021-05-14 16.00 16.60 15.95 16.27 712988
2021-05-17 16.32 17.50 16.32 17.48 762939
2021-05-18 17.65 17.72 16.72 16.73 607950
2021-05-19 16.19 16.69 15.93 16.29 583648
2021-05-20 16.45 16.79 16.02 16.73 794200
2021-05-21 17.08 17.81 16.97 17.47 1153634
2021-05-24 17.48 17.96 17.22 17.88 540253
2021-05-25 17.84 17.85 17.00 17.09 825507
2021-05-26 17.34 17.62 17.08 17.56 466467
2021-05-27 17.94 19.47 17.65 19.13 1080312
2021-05-28 19.01 19.03 17.93 18.30 533239
2021-06-01 18.62 19.19 18.51 19.00 489644
2021-06-02 18.92 19.07 18.64 19.03 430317
2021-06-03 18.97 19.68 18.47 19.58 699859
2021-06-04 19.50 19.64 19.00 19.34 472938
2021-06-07 19.10 19.28 18.37 18.37 384675
2021-06-08 18.56 19.08 18.10 18.72 317736
2021-06-09 18.71 18.73 18.34 18.45 421151
2021-06-10 18.57 18.92 18.15 18.16 382738
2021-06-11 18.43 18.61 17.72 17.82 521971
2021-06-14 17.75 17.98 17.22 17.64 903603
2021-06-15 17.65 17.65 16.75 17.51 886269
2021-06-16 17.37 17.44 16.88 17.22 597986
2021-06-17 17.14 17.14 15.82 16.47 1259205
2021-06-18 16.25 16.82 15.81 16.34 3666770
2021-06-21 16.54 16.62 15.88 16.31 1125634
2021-06-22 16.30 16.92 16.20 16.70 428198
2021-06-23 17.00 17.70 16.90 17.48 629952
2021-06-24 17.64 18.47 17.46 18.31 1052651
2021-06-25 18.40 18.75 17.74 17.74 1602747
2021-06-28 17.75 18.16 17.02 17.13 499167
2021-06-29 17.25 17.45 16.91 16.91 334290
2021-06-30 16.82 17.30 16.82 17.20 434346
2021-07-01 17.55 17.55 17.11 17.36 422742
2021-07-02 17.35 17.46 17.16 17.29 376059
2021-07-06 17.30 17.32 16.16 16.48 554617
2021-07-07 16.45 18.12 16.45 18.09 1049711
2021-07-08 17.51 17.62 16.87 17.20 1086812
2021-07-09 17.50 18.06 17.21 17.66 759841
2021-07-12 17.50 18.22 17.50 17.99 720562
2021-07-13 17.81 18.09 17.05 17.42 605592
2021-07-14 17.60 18.09 17.36 17.67 853609
2021-07-15 17.71 18.28 17.58 17.70 485231
2021-07-16 17.81 17.92 17.11 17.14 516503
2021-07-19 16.60 16.94 15.90 16.43 855801
2021-07-20 16.61 17.17 16.30 16.89 694225
2021-07-21 17.15 17.93 17.03 17.63 914878
2021-07-22 17.51 17.93 17.12 17.43 441159
2021-07-23 17.51 18.07 17.43 17.70 512156
2021-07-26 17.90 18.33 17.73 17.89 640886
2021-07-27 17.60 17.87 17.23 17.77 532558
2021-07-28 17.83 18.45 17.83 18.08 741538
2021-07-29 18.44 19.58 18.17 19.38 887340
2021-07-30 19.23 19.46 18.53 18.67 831959
2021-08-02 18.74 19.54 18.68 19.21 932660
2021-08-03 19.31 19.63 18.91 19.41 704496
2021-08-04 19.02 19.21 18.18 18.45 553316
2021-08-05 18.87 19.53 18.50 19.00 761896
2021-08-06 19.00 19.41 18.69 18.92 726491
2021-08-09 18.63 18.93 17.00 17.33 1555113
2021-08-10 17.39 18.07 17.36 17.65 1245190
2021-08-11 17.81 19.07 17.60 18.86 1118430
2021-08-12 18.83 18.89 17.94 18.40 853076
2021-08-13 18.49 18.52 17.21 17.96 4126341
2021-08-16 17.91 19.54 17.66 19.14 1514071
2021-08-17 18.89 19.47 18.71 19.11 664298
2021-08-18 19.10 19.70 18.81 18.84 798171
2021-08-19 18.54 18.75 17.86 18.10 697803
2021-08-20 18.08 19.07 17.88 18.78 763983
2021-08-23 18.95 20.21 18.95 19.75 803721
2021-08-24 19.95 20.76 19.94 20.71 812261
2021-08-25 20.73 21.45 20.58 20.95 659254
2021-08-26 20.88 21.55 20.85 21.33 573117
2021-08-27 21.39 22.56 21.34 22.31 807732
2021-08-30 22.61 22.61 21.70 21.78 361004
2021-08-31 21.79 22.55 21.41 22.39 514225
2021-09-01 22.55 23.06 21.99 22.99 618270
2021-09-02 23.31 24.75 23.31 24.75 1222371
2021-09-03 24.49 24.79 24.06 24.66 626226
2021-09-07 24.83 25.59 24.50 25.39 1065799
2021-09-08 25.27 26.06 24.72 24.89 750983
2021-09-09 24.71 25.92 24.45 25.73 1136365
2021-09-10 25.99 26.79 25.52 26.45 1216896
2021-09-13 26.60 26.60 24.62 24.64 1141700
2021-09-14 24.70 24.87 24.02 24.36 779398
2021-09-15 24.65 25.65 24.43 24.69 820443
2021-09-16 24.36 24.36 23.09 23.54 1101759
2021-09-17 23.60 23.73 23.02 23.35 1290613
2021-09-20 22.10 22.10 21.19 22.08 1356991
2021-09-21 22.58 22.64 21.51 21.80 800075
2021-09-22 22.32 22.84 22.16 22.16 684683
2021-09-23 22.32 22.56 22.04 22.18 628618
2021-09-24 21.85 22.10 21.27 21.63 610730
2021-09-27 21.82 22.52 21.59 22.30 1072228
2021-09-28 22.31 22.47 21.62 22.14 830801
2021-09-29 22.77 23.51 21.93 23.12 834193
2021-09-30 23.45 24.12 23.22 23.27 797265
2021-10-01 23.55 25.76 23.55 25.49 864187
2021-10-04 25.86 27.50 25.68 27.12 1365218
2021-10-05 27.12 28.40 26.40 28.05 1559583
2021-10-06 27.32 27.95 26.46 27.29 939948
2021-10-07 27.50 28.08 26.88 26.92 1082991
2021-10-08 27.32 27.51 26.79 26.88 379976
2021-10-11 27.26 27.99 27.06 27.35 531948
2021-10-12 27.40 27.40 26.70 26.92 725171
2021-10-13 26.70 26.94 25.35 26.91 686644
2021-10-14 27.25 27.35 25.67 26.11 522401
2021-10-15 26.69 27.05 26.31 26.43 563678
2021-10-18 26.18 27.50 26.13 27.29 991486
2021-10-19 27.31 27.39 26.06 26.64 1028908
2021-10-20 26.32 26.52 24.83 25.60 863946
2021-10-21 25.06 25.78 24.67 25.70 709255
2021-10-22 25.56 26.11 25.39 25.40 405974
2021-10-25 25.83 26.25 25.47 26.14 499380
2021-10-26 25.89 26.51 25.14 25.72 476086
2021-10-27 25.31 25.90 24.18 24.43 570304
2021-10-28 24.47 25.28 24.28 24.40 591879
2021-10-29 24.54 24.56 23.77 23.97 656258
2021-11-01 24.31 25.28 23.92 24.61 664618
2021-11-02 24.45 25.19 23.44 25.13 967769
2021-11-03 26.32 26.40 22.70 23.70 1381538
2021-11-04 23.95 24.25 22.47 22.93 1096139
2021-11-05 23.26 23.48 22.36 22.71 1094696
2021-11-08 23.00 23.45 22.53 22.64 1032867
2021-11-09 22.79 22.85 21.81 22.06 1034819
2021-11-10 21.21 22.30 21.05 21.52 913503
2021-11-11 21.85 22.54 21.75 22.32 534974
2021-11-12 22.15 22.89 22.15 22.80 519250
2021-11-15 22.50 22.77 21.70 22.17 1334446
2021-11-16 22.11 22.68 22.11 22.58 714725
2021-11-17 22.50 22.50 21.50 21.61 825645
2021-11-18 21.38 21.68 21.08 21.55 481814
2021-11-19 21.15 21.63 20.85 21.07 992977
2021-11-22 21.36 22.13 21.31 21.58 909667
2021-11-23 21.79 22.36 21.65 22.34 1003568
2021-11-24 22.34 23.02 22.34 22.66 640815
2021-11-26 21.60 21.79 20.70 21.30 664037
2021-11-29 21.78 21.98 21.13 21.47 773306
2021-11-30 21.27 21.77 20.44 21.49 1179677
2021-12-01 22.03 22.16 21.01 21.09 741728
2021-12-02 21.30 22.23 21.15 22.12 521140
2021-12-03 22.23 22.61 21.89 22.03 562244
2021-12-06 22.11 22.84 21.72 22.41 751948
2021-12-07 22.73 23.09 22.35 22.41 521920
2021-12-08 22.34 23.26 22.21 23.19 653486
2021-12-09 22.94 23.41 22.50 23.30 997626
2021-12-10 23.36 23.48 22.06 22.49 347270
2021-12-13 22.28 22.58 20.25 20.71 1251957
2021-12-14 20.81 21.47 20.70 21.23 668951
2021-12-15 21.03 21.67 20.51 21.58 734916
2021-12-16 22.06 23.33 22.06 22.90 876104
2021-12-17 22.88 23.81 22.83 23.81 1314585
2021-12-20 23.31 23.92 22.90 23.89 1003110
2021-12-21 24.36 25.39 24.26 25.21 577340
2021-12-22 25.20 25.96 24.72 25.78 423586
2021-12-23 25.77 26.13 25.37 25.53 366080
2021-12-27 25.65 25.80 24.84 25.77 247416
2021-12-28 25.75 26.00 25.29 25.66 289957
2021-12-29 25.58 26.06 25.38 25.67 200872
2021-12-30 25.82 25.99 25.39 25.44 399866
2021-12-31 25.33 25.98 25.23 25.71 339919
2022-01-03 25.92 26.66 25.50 25.51 402922
2022-01-04 25.62 26.44 25.50 25.62 596788
2022-01-05 25.86 26.17 25.13 25.17 451554
2022-01-06 25.30 25.90 24.72 25.52 477607
2022-01-07 25.53 26.16 25.39 25.94 307214
2022-01-10 26.19 26.51 25.58 26.50 634780
2022-01-11 26.44 27.64 26.05 27.41 591427
2022-01-12 27.74 28.24 27.39 28.08 417142
2022-01-13 28.07 28.55 27.31 27.41 759556
2022-01-14 27.48 27.85 26.98 27.60 594625
2022-01-18 27.00 28.88 26.32 28.43 813365
2022-01-19 28.71 29.30 28.17 28.80 593369
2022-01-20 28.40 29.16 27.33 27.38 635615
2022-01-21 27.33 27.38 25.73 25.85 905644
2022-01-24 25.26 26.48 24.92 26.37 768918
2022-01-25 26.01 26.73 25.19 26.49 383499
2022-01-26 26.75 27.62 26.23 26.53 499617
2022-01-27 26.64 27.35 26.15 26.30 371239
2022-01-28 26.50 26.71 25.65 26.31 271819
2022-01-31 26.05 26.39 25.20 26.20 667694
2022-02-01 26.45 28.44 26.28 28.39 647373
2022-02-02 28.38 28.64 27.97 28.33 452156
2022-02-03 28.46 30.34 27.86 27.94 1212200
2022-02-04 28.48 29.32 28.10 28.75 668843
2022-02-07 28.70 29.18 28.04 28.49 595735
2022-02-08 28.86 29.89 28.86 29.33 524176
2022-02-09 29.16 30.14 28.92 30.05 750028
2022-02-10 29.89 30.57 29.70 29.95 1021403
2022-02-11 29.74 30.80 29.54 30.68 729018
2022-02-14 30.68 30.76 29.97 30.36 1295702
2022-02-15 30.15 31.44 29.53 30.89 569757
2022-02-16 30.99 31.25 30.14 30.30 591020
2022-02-17 30.14 31.26 30.13 31.01 518826
2022-02-18 30.73 31.39 30.61 31.26 632885
2022-02-22 31.33 32.54 30.88 31.31 1077151
2022-02-23 32.59 32.61 30.73 31.34 1524374
2022-02-24 30.00 30.97 28.91 29.82 1339569
2022-02-25 30.20 31.55 29.61 31.50 1324904
2022-02-28 30.86 31.66 30.61 31.50 1389735
2022-03-01 32.12 33.97 32.12 33.32 1184611
2022-03-02 33.91 36.70 33.42 36.44 1541493
2022-03-03 37.01 39.21 36.29 38.14 1663141
2022-03-04 38.08 38.43 37.07 38.35 1348388
2022-03-07 38.63 39.75 37.21 38.51 1590046
2022-03-08 39.18 41.45 38.64 39.67 1557624
2022-03-09 38.38 39.76 37.77 39.38 1645498
2022-03-10 40.15 42.95 39.62 42.75 1591896
2022-03-11 42.19 42.82 40.90 41.70 871908
2022-03-14 41.11 41.30 36.77 37.28 1301824
2022-03-15 36.17 38.22 35.56 38.19 891797
2022-03-16 38.29 38.43 35.28 36.71 948288
2022-03-17 37.51 38.08 36.93 37.87 843901
2022-03-18 37.87 38.78 37.40 38.42 1603165
2022-03-21 39.27 40.01 38.28 38.43 736041
2022-03-22 38.50 39.50 37.33 37.56 548694
2022-03-23 37.98 38.63 37.49 38.59 681157
2022-03-24 38.75 39.69 37.12 38.19 777077
2022-03-25 38.24 39.10 37.76 38.20 512046
2022-03-28 37.72 38.31 36.51 37.58 680528
2022-03-29 36.46 37.69 35.63 37.54 624502
2022-03-30 38.16 39.70 36.72 37.12 639800
2022-03-31 37.22 37.59 36.10 37.11 924216
2022-04-01 37.44 38.67 37.15 37.92 427552
2022-04-04 38.12 38.61 35.02 35.46 782776
2022-04-05 36.16 37.42 35.11 35.28 588557
2022-04-06 35.49 36.42 35.11 35.86 594941
2022-04-07 36.06 37.41 35.62 37.32 546121
2022-04-08 37.73 38.48 36.40 37.62 590218
2022-04-11 37.70 37.79 36.00 36.22 688918
2022-04-12 36.72 38.35 36.38 37.48 930569
2022-04-13 38.06 41.24 38.00 39.93 1208048
2022-04-14 39.81 40.88 39.39 39.67 771688
2022-04-18 39.91 40.53 38.54 38.91 909322
2022-04-19 38.24 38.93 37.04 38.51 726233
2022-04-20 38.28 38.95 36.81 36.97 967280
2022-04-21 37.17 37.33 33.81 34.23 1147523
2022-04-22 34.21 35.35 32.74 33.03 750992
2022-04-25 32.06 32.98 30.79 32.03 1851986
2022-04-26 32.58 34.55 32.02 33.61 1188275
2022-04-27 34.15 35.94 34.00 35.00 1220541
2022-04-28 34.49 35.26 33.38 34.92 613796
2022-04-29 35.30 35.94 34.00 34.07 791857
2022-05-02 33.84 34.38 32.41 33.48 592620
2022-05-03 33.35 35.60 32.96 35.12 727189
2022-05-04 35.56 36.00 33.65 35.25 723051
2022-05-05 35.48 35.83 32.44 33.77 882043
2022-05-06 32.21 32.90 30.39 32.01 2204805
2022-05-09 31.01 32.26 29.93 31.87 1760359
2022-05-10 31.95 32.22 30.57 31.36 777876
2022-05-11 31.57 33.59 31.15 32.19 986394
2022-05-12 32.19 32.19 30.08 31.25 742243
2022-05-13 31.80 33.01 31.64 32.05 902596
2022-05-16 32.12 33.75 32.12 32.99 1761574
2022-05-17 33.61 33.74 32.92 33.18 927012
2022-05-18 33.59 34.19 32.75 33.17 1754490
2022-05-19 32.85 35.33 32.52 33.53 1748703
2022-05-20 33.74 33.99 31.81 33.15 838644
2022-05-23 33.75 35.10 33.06 33.83 1199675
2022-05-24 33.62 34.64 33.08 33.23 775011
2022-05-25 33.26 34.28 32.56 34.18 692760
2022-05-26 34.32 35.42 33.80 35.09 476694
2022-05-27 35.14 35.30 33.80 34.48 450398
2022-05-31 34.80 34.95 33.20 33.62 884520
2022-06-01 34.21 35.36 33.39 34.96 987910
2022-06-02 35.17 36.57 34.91 36.53 700006
2022-06-03 36.42 36.90 35.10 36.17 945869
2022-06-06 36.60 37.22 35.67 36.63 645182
2022-06-07 37.66 41.44 37.26 40.51 1646526
2022-06-08 40.50 40.65 37.74 37.87 897911
2022-06-09 37.26 37.57 36.49 36.52 1024214
2022-06-10 36.00 36.86 35.41 36.32 851245
2022-06-13 34.70 35.35 33.13 33.34 1026561
2022-06-14 33.97 34.08 32.98 33.32 938541
2022-06-15 33.85 34.95 33.59 34.16 1112226
2022-06-16 33.24 34.37 33.13 33.43 1485047
2022-06-17 34.74 34.74 32.47 33.77 2042284
2022-06-21 33.77 36.73 33.64 35.06 1223751
2022-06-22 33.57 34.03 31.47 33.19 901218
2022-06-23 33.38 33.38 30.72 31.42 706137
2022-06-24 31.83 32.77 31.45 32.15 1382429
2022-06-27 32.64 33.41 32.28 32.99 651510
2022-06-28 33.61 34.43 32.37 32.84 578195
2022-06-29 32.88 32.93 31.37 32.21 416670
2022-06-30 31.68 31.73 29.97 30.61 957737
2022-07-01 30.51 30.79 28.94 29.70 862685
2022-07-05 28.94 29.00 26.94 27.04 1180492
2022-07-06 26.81 27.76 26.11 27.19 1121557
2022-07-07 28.48 29.73 28.48 28.88 783870
2022-07-08 28.74 29.19 28.09 28.77 605325
2022-07-11 28.11 29.21 28.11 28.61 632396
2022-07-12 27.91 28.97 27.83 28.56 611057
2022-07-13 28.42 29.97 28.42 29.77 783476
2022-07-14 28.72 29.85 28.63 29.61 795389
2022-07-15 30.20 30.89 29.31 30.26 595644
2022-07-18 31.01 31.73 30.30 30.53 725101
2022-07-19 30.41 31.69 30.38 31.47 763229
2022-07-20 31.41 31.60 30.62 31.34 532837
2022-07-21 30.75 30.96 29.33 29.94 665988
2022-07-22 30.41 30.91 29.53 29.77 591299
2022-07-25 30.03 31.33 29.71 30.67 815951
2022-07-26 30.81 31.40 30.50 30.92 549556
2022-07-27 30.90 31.43 29.91 31.25 437932
2022-07-28 31.52 32.05 30.30 31.07 2605980
2022-07-29 31.34 31.94 30.25 31.93 785057
2022-08-01 31.28 31.43 29.61 30.89 687650
2022-08-02 31.16 32.35 30.13 32.15 843611
2022-08-03 32.47 33.27 30.95 31.52 1031994
2022-08-04 30.80 31.13 27.52 28.50 1851278
2022-08-05 28.26 30.32 27.91 29.11 1002215
2022-08-08 29.28 30.46 29.28 29.91 801698
2022-08-09 29.94 30.98 29.52 29.59 931013
2022-08-10 30.02 31.05 29.71 31.04 734293
2022-08-11 31.63 32.89 31.57 31.90 791138
2022-08-12 31.74 33.80 31.62 33.41 568817
2022-08-15 32.74 33.56 31.87 33.48 458169
2022-08-16 33.98 35.04 33.55 33.84 1067412
2022-08-17 33.67 35.62 33.45 34.10 734213
2022-08-18 34.16 35.69 34.16 34.28 494705
2022-08-19 33.91 34.90 33.88 34.62 561675
2022-08-22 34.40 36.40 33.95 35.08 901770
2022-08-23 35.58 36.26 34.74 34.81 597021
2022-08-24 34.49 35.12 33.87 33.93 774005
2022-08-25 34.48 35.00 34.09 34.80 454799
2022-08-26 34.85 35.73 34.63 34.89 404229
2022-08-29 34.28 35.16 33.99 34.21 410174
2022-08-30 33.72 34.20 32.17 33.02 994343
2022-08-31 32.60 33.05 32.16 32.55 755788
2022-09-01 31.78 33.10 31.60 32.00 796821
2022-09-02 32.36 32.83 31.22 31.88 574904
2022-09-06 32.53 33.88 32.12 32.27 548073
2022-09-07 31.77 32.03 30.80 31.23 364706
2022-09-08 31.03 31.20 29.10 29.77 902123
2022-09-09 30.75 31.68 30.43 31.29 694955
2022-09-12 31.76 32.03 30.46 30.87 591664
2022-09-13 30.36 31.33 29.82 30.13 644705
2022-09-14 29.96 30.13 29.05 29.86 584709
2022-09-15 29.80 30.52 28.52 28.60 688961
2022-09-16 28.52 29.36 27.83 28.02 1582611
2022-09-19 27.34 29.14 27.16 29.02 507332
2022-09-20 28.65 28.78 27.81 28.47 476367
2022-09-21 28.76 28.84 27.80 27.97 499200
2022-09-22 28.51 28.69 27.58 27.70 383991
2022-09-23 27.93 28.26 26.37 27.00 989827
2022-09-26 26.85 28.67 26.82 27.53 2021747
2022-09-27 27.81 28.56 27.50 28.39 520035
2022-09-28 28.31 29.58 28.06 29.16 520392
2022-09-29 28.64 29.31 28.34 29.02 463529
2022-09-30 28.87 29.41 28.32 28.44 520034
2022-10-03 28.97 30.10 28.97 29.84 424640
2022-10-04 30.31 31.06 30.20 30.89 565007
2022-10-05 30.42 31.96 30.27 31.70 421508
2022-10-06 31.14 32.63 31.14 32.62 678632
2022-10-07 32.65 33.04 31.98 32.33 679723
2022-10-10 32.64 33.42 32.59 33.06 457312
2022-10-11 32.66 33.18 32.14 32.58 1174491
2022-10-12 32.62 34.61 32.33 33.66 879465
2022-10-13 33.45 34.83 33.30 34.34 830267
2022-10-14 34.12 34.12 32.66 33.20 543162
2022-10-17 33.76 34.45 32.96 33.85 501277
2022-10-18 34.20 34.80 33.88 34.24 442689
2022-10-19 34.45 35.06 33.90 34.25 506649
2022-10-20 34.33 35.70 34.11 34.46 616635
2022-10-21 35.04 37.09 34.66 36.93 803210
2022-10-24 36.56 36.94 35.10 36.80 631634
2022-10-25 36.27 37.42 35.86 37.03 551289
2022-10-26 37.53 37.65 36.50 36.67 1005454
2022-10-27 36.89 38.68 36.89 38.61 1025423
2022-10-28 38.38 38.38 36.25 37.08 632580
2022-10-31 37.05 37.77 36.81 37.14 663024
2022-11-01 37.67 38.51 36.93 38.46 657791
2022-11-02 38.04 38.56 36.56 36.57 502066
2022-11-03 37.64 40.02 37.40 37.88 915757
2022-11-04 38.99 39.25 37.71 38.04 965377
2022-11-07 38.66 38.99 37.92 38.45 606835
2022-11-08 38.24 38.41 37.18 37.95 1185061
2022-11-09 37.59 37.76 35.31 35.55 659764
2022-11-10 36.63 36.74 35.18 35.85 631661
2022-11-11 36.44 36.90 34.08 34.11 937466
2022-11-14 33.85 35.34 33.55 34.40 1013433
2022-11-15 34.55 35.00 33.38 34.84 614259
2022-11-16 34.41 34.80 33.90 34.45 553891
2022-11-17 34.12 34.51 33.60 34.45 349810
2022-11-18 34.14 34.31 32.52 33.35 599591
2022-11-21 33.00 35.89 32.95 35.72 772026
2022-11-22 36.15 36.69 35.06 35.44 836225
2022-11-23 35.31 35.54 34.88 35.18 502598
2022-11-25 35.38 35.90 35.20 35.49 111858
2022-11-28 35.01 35.27 34.29 34.43 452710
2022-11-29 34.82 36.15 34.82 35.96 470834
2022-11-30 36.44 36.89 35.98 36.82 525733
2022-12-01 37.16 37.45 36.43 36.76 624913
2022-12-02 36.64 39.37 36.62 39.08 541317
2022-12-05 39.36 39.59 37.28 37.43 450380
2022-12-06 37.72 38.59 37.66 38.41 483248
2022-12-07 38.12 38.19 36.66 37.20 454894
2022-12-08 37.88 37.93 36.24 36.36 350152
2022-12-09 36.29 36.36 35.33 35.49 269608
2022-12-12 35.20 35.28 33.66 33.95 494464
2022-12-13 34.05 35.12 33.97 34.54 898842
2022-12-14 34.28 35.46 34.25 35.06 653831
2022-12-15 35.09 35.16 34.45 34.72 424722
2022-12-16 34.25 34.78 33.90 34.73 1648517
2022-12-19 34.91 35.26 34.13 34.54 438006
2022-12-20 34.89 36.19 34.59 35.67 344041
2022-12-21 36.18 36.81 35.62 36.67 285475
2022-12-22 36.71 37.19 36.03 37.18 399807
2022-12-23 37.32 37.35 36.13 36.23 289907
2022-12-27 36.70 36.70 36.05 36.58 256164
2022-12-28 36.50 36.76 33.43 33.76 485347
2022-12-29 33.89 34.50 33.81 34.41 427365
2022-12-30 34.17 34.78 34.04 34.64 430352
2023-01-03 34.57 34.60 31.85 32.11 677798
2023-01-04 31.63 33.18 31.04 32.99 736605
2023-01-05 32.99 33.48 32.49 33.37 450287
2023-01-06 33.72 35.05 33.72 34.62 558723
2023-01-09 34.98 35.14 33.53 33.61 369325
2023-01-10 33.90 34.35 33.73 33.99 473554
2023-01-11 34.00 34.58 33.45 34.06 618197
2023-01-12 34.38 34.48 33.82 33.83 386106
2023-01-13 33.60 34.54 33.30 34.43 317636
2023-01-17 34.81 36.34 34.76 36.33 464566
2023-01-18 36.65 37.90 36.16 36.75 561605
2023-01-19 36.70 37.64 36.40 37.44 394208
2023-01-20 37.70 38.33 37.09 38.31 414581
2023-01-23 38.32 38.70 37.01 37.68 346321
2023-01-24 38.04 38.85 37.35 38.74 338939
2023-01-25 38.77 39.06 37.66 37.82 369377
2023-01-26 37.98 38.19 37.01 37.93 307346
2023-01-27 37.92 37.93 36.27 36.95 331175
2023-01-30 36.58 38.06 36.53 37.55 460861
2023-01-31 37.37 37.98 37.08 37.88 369512
2023-02-01 37.76 38.28 36.80 37.94 1041281
2023-02-02 37.90 38.32 37.55 38.31 411920
2023-02-03 38.44 39.10 37.86 37.86 440792
2023-02-06 37.88 38.98 37.65 38.78 589068
2023-02-07 38.91 39.37 37.13 38.48 610771
2023-02-08 38.34 38.43 37.43 37.43 509711
2023-02-09 37.63 38.40 37.37 37.52 367976
2023-02-10 37.52 38.56 37.28 38.36 605456
2023-02-13 38.38 38.78 37.73 38.60 850064
2023-02-14 38.72 39.88 38.04 39.38 782050
2023-02-15 38.89 40.78 38.89 40.40 1061000
2023-02-16 37.14 40.70 37.13 40.00 2189985
2023-02-17 40.75 42.66 40.75 41.66 1329309
2023-02-21 41.49 41.49 38.16 39.90 1114654
2023-02-22 39.48 39.78 38.26 38.97 663242
2023-02-23 38.94 39.35 37.50 37.88 676157
2023-02-24 37.50 37.50 36.42 36.02 480620
2023-02-27 36.40 37.47 35.57 37.40 565264
2023-02-28 37.41 38.89 37.41 38.27 783303
2023-03-01 38.70 40.34 38.65 40.16 583564
2023-03-02 39.76 41.07 39.37 40.79 514726
2023-03-03 40.98 42.95 40.90 42.44 1028570
2023-03-06 41.99 42.41 40.26 40.75 544794
2023-03-07 40.55 40.81 39.42 39.91 442200
2023-03-08 39.92 40.50 39.10 39.40 621085
2023-03-09 39.43 40.47 38.77 38.84 703491
2023-03-10 38.84 39.30 37.34 37.87 536771
2023-03-13 36.94 37.55 36.15 36.27 649714
2023-03-14 37.13 37.39 36.05 36.43 517005
2023-03-15 35.47 35.50 33.22 33.79 758324
2023-03-16 33.09 34.04 32.51 33.96 545635
2023-03-17 34.23 34.23 33.01 33.17 1257064
2023-03-20 33.83 34.15 33.14 33.47 590367
2023-03-21 34.30 34.82 33.80 33.96 389649
2023-03-22 34.06 34.68 33.56 33.69 618226
2023-03-23 33.85 34.84 33.22 33.36 557638
2023-03-24 33.08 35.18 32.57 34.54 1399872
2023-03-27 34.83 35.29 33.53 34.96 805113
2023-03-28 34.83 36.25 34.83 36.15 519999
2023-03-29 36.50 36.50 35.44 35.48 714404
2023-03-30 35.99 36.26 35.45 35.67 623390
2023-03-31 35.89 36.84 35.89 36.71 603423
2023-04-03 37.47 37.55 36.04 37.48 559884
2023-04-04 37.47 37.47 35.79 36.04 425417
2023-04-05 35.80 36.00 34.68 35.85 478006
2023-04-06 35.77 35.77 35.17 35.31 291131
2023-04-10 35.49 35.98 35.38 35.39 526279
2023-04-11 35.74 37.07 35.63 36.40 565368
2023-04-12 36.49 37.90 36.27 37.85 600321
2023-04-13 38.00 38.79 37.57 38.65 482934
2023-04-14 38.65 39.00 37.25 37.83 531236
2023-04-17 38.33 38.97 38.01 38.09 365840
2023-04-18 38.20 39.07 38.06 38.92 359828
2023-04-19 38.54 38.86 37.63 38.75 404017
2023-04-20 38.39 38.71 37.54 37.79 330151
2023-04-21 37.63 37.73 35.89 36.51 542203
2023-04-24 36.36 36.76 35.21 36.73 328388
2023-04-25 35.84 35.84 34.38 34.74 459140
2023-04-26 34.79 35.33 34.46 34.80 385395
2023-04-27 34.58 34.71 33.08 34.19 524187
2023-04-28 34.02 34.57 33.71 34.57 547935
2023-05-01 34.51 34.53 33.34 33.42 413973
2023-05-02 33.20 33.68 32.54 33.53 991131
2023-05-03 33.56 35.00 33.43 33.52 651898
2023-05-04 36.00 37.22 34.70 35.70 1186818
2023-05-05 36.37 39.00 35.28 38.75 1043480
2023-05-08 39.26 39.62 38.30 38.42 771954
2023-05-09 38.26 40.26 38.25 39.38 925962
2023-05-10 39.73 39.96 38.68 39.24 595101
2023-05-11 38.40 38.66 36.96 37.52 709328
2023-05-12 37.76 38.04 36.99 37.17 535952
2023-05-15 37.64 37.87 37.04 37.12 432801
2023-05-16 36.99 37.26 35.69 35.73 464810
2023-05-17 36.01 36.40 35.11 36.00 702847
2023-05-18 35.59 35.59 34.31 35.30 728172
2023-05-19 35.65 35.70 34.52 34.96 534739
2023-05-22 35.18 35.87 34.90 35.61 373945
2023-05-23 35.48 35.56 34.87 34.97 286328
2023-05-24 34.71 34.78 33.92 34.07 300638
2023-05-25 33.59 33.94 32.97 33.52 362267
2023-05-26 33.65 34.08 33.36 33.42 354284
2023-05-30 33.20 33.40 31.97 32.83 513367
2023-05-31 32.45 33.29 32.43 32.78 496046
2023-06-01 32.75 33.77 32.59 33.40 520579
2023-06-02 34.21 35.20 34.15 35.04 579031
2023-06-05 34.57 35.47 34.75 35.04 641297
2023-06-06 34.59 35.53 34.55 35.40 674620
2023-06-07 35.81 37.03 35.81 36.38 571142
2023-06-08 36.27 36.76 35.47 35.70 328550
2023-06-09 35.82 36.29 35.41 35.90 275555
2023-06-12 35.58 35.80 34.93 35.42 484860
2023-06-13 36.15 36.67 35.13 35.22 845895
2023-06-14 35.80 36.04 34.73 34.80 682414
2023-06-15 34.71 36.21 34.71 36.10 760816
2023-06-16 36.58 36.70 35.58 35.89 1249327
2023-06-20 35.67 38.50 35.48 37.77 1326703
2023-06-21 37.67 38.91 37.16 38.42 564512
2023-06-22 38.10 38.20 37.46 37.87 375757
2023-06-23 37.20 37.54 36.70 36.70 631419
2023-06-26 36.72 37.86 36.72 37.38 368707
2023-06-27 37.35 38.66 37.05 38.30 744340
2023-06-28 37.89 38.30 37.15 38.06 576734
2023-06-29 38.24 39.42 38.00 38.81 608424
2023-06-30 39.00 39.42 38.73 38.95 706462
2023-07-03 39.04 40.14 39.01 39.60 544019
2023-07-05 39.60 40.30 39.18 39.79 986477
2023-07-06 39.31 39.41 38.07 38.75 944815
2023-07-07 38.92 40.47 38.81 39.75 642350
2023-07-10 39.76 40.54 39.70 40.33 349646
2023-07-11 40.22 40.90 40.22 40.44 545172
2023-07-12 41.11 41.22 39.61 39.64 653791
2023-07-13 39.88 40.00 38.78 39.09 868897
2023-07-14 38.84 38.85 37.28 38.08 624987
2023-07-17 37.65 39.08 37.65 38.67 648446
2023-07-18 38.70 39.60 38.54 39.32 506111
2023-07-19 39.45 39.46 38.61 39.24 534280
2023-07-20 39.68 40.60 39.29 40.43 769574
2023-07-21 40.65 40.79 39.76 40.68 447292
2023-07-24 40.62 42.41 40.62 41.95 565961
2023-07-25 42.02 43.65 42.01 42.40 664391
2023-07-26 42.01 42.55 41.43 42.47 890544
2023-07-27 42.26 42.78 41.50 42.46 499083
2023-07-28 42.96 43.21 42.16 42.48 398008
2023-07-31 42.82 44.41 42.81 44.25 613936
2023-08-01 43.68 44.82 43.60 44.80 552610
2023-08-02 44.67 44.67 43.06 43.30 702869
2023-08-03 39.33 40.07 38.01 38.16 2457635
2023-08-04 38.06 40.23 38.06 39.68 758692
2023-08-07 39.68 40.91 39.25 40.91 680281
2023-08-08 40.43 40.89 39.92 40.02 588888
2023-08-09 40.25 40.67 39.65 40.42 617008
2023-08-10 40.51 41.38 40.14 40.63 668792
2023-08-11 40.62 40.87 39.89 40.44 485164
2023-08-14 40.43 40.78 39.49 40.77 414468
2023-08-15 40.49 40.57 39.08 39.14 678001
2023-08-16 39.05 40.13 39.04 39.69 592257
2023-08-17 40.07 40.71 39.62 39.72 499310
2023-08-18 39.28 39.66 38.78 39.26 524522
2023-08-21 39.19 39.78 38.91 39.62 390956
2023-08-22 39.81 40.14 39.57 39.83 332483
2023-08-23 39.66 39.92 39.13 39.62 312252
2023-08-24 39.41 39.74 38.60 39.27 463272
2023-08-25 39.50 39.50 38.14 38.69 463376
2023-08-28 38.86 39.70 38.83 39.48 309893
2023-08-29 39.77 40.26 39.46 39.99 436230
2023-08-30 39.78 39.91 39.09 39.25 415360
2023-08-31 39.19 39.71 39.00 39.56 461392
2023-09-01 40.22 41.38 40.13 41.22 457266
2023-09-05 41.06 41.73 40.64 41.58 467639
2023-09-06 41.42 42.70 41.22 41.81 446645
2023-09-07 41.46 41.80 41.19 41.65 505361
2023-09-08 41.52 42.85 41.28 42.56 603528
2023-09-11 43.02 43.60 42.51 42.67 697527
2023-09-12 43.00 43.74 42.95 43.70 716279
2023-09-13 43.77 45.22 43.59 44.55 891124
2023-09-14 45.24 47.19 45.14 47.17 1104654
2023-09-15 47.19 48.41 46.46 47.24 2793543
2023-09-18 47.78 48.63 47.36 47.76 896301
2023-09-19 48.09 48.23 45.72 45.95 958491
2023-09-20 46.08 46.54 45.50 45.52 767842
2023-09-21 45.24 46.97 44.60 46.36 581825
2023-09-22 46.60 46.91 45.70 45.74 427107
2023-09-25 45.67 46.96 45.54 46.81 464183
2023-09-26 46.74 47.39 45.93 47.00 751810
2023-09-27 49.04 52.29 49.04 50.86 1704474
2023-09-28 51.16 53.00 50.95 51.06 948543
2023-09-29 51.26 52.21 50.60 51.08 609335
2023-10-02 50.71 50.97 48.03 49.91 1169840
2023-10-03 49.63 50.49 49.04 49.59 602899
2023-10-04 50.31 50.50 48.71 49.29 948291
2023-10-05 49.17 50.12 48.93 49.66 689323
2023-10-06 49.70 50.62 49.34 50.14 786759
2023-10-09 50.28 52.26 50.02 51.63 498279
2023-10-10 51.45 51.93 51.33 51.48 503424
2023-10-11 51.35 51.73 50.02 50.53 540221
2023-10-12 50.06 50.06 48.19 48.95 649416
2023-10-13 49.11 49.63 48.07 48.23 430254
2023-10-16 49.33 49.71 47.63 47.84 660893
2023-10-17 47.59 49.57 47.59 49.53 753822
2023-10-18 49.65 49.85 48.75 48.82 606426
2023-10-19 48.84 48.84 47.35 47.75 582273
2023-10-20 47.56 48.00 46.60 46.68 600395
2023-10-23 46.85 47.92 46.77 47.02 696615
2023-10-24 47.21 48.44 47.21 47.29 611048
2023-10-25 47.13 47.95 47.08 47.35 412698
2023-10-26 47.19 47.88 46.90 47.30 440452
2023-10-27 47.40 48.61 47.40 48.13 965599
2023-10-30 48.72 49.14 47.70 47.71 452680
2023-10-31 47.57 49.53 47.49 48.73 1167740
2023-11-01 48.45 49.79 47.71 49.62 851629
2023-11-02 48.14 52.37 47.88 48.66 1216090
2023-11-03 50.10 50.97 48.49 49.37 521133
2023-11-06 49.96 49.96 47.71 49.07 728996
2023-11-07 48.12 48.12 44.76 46.23 1097095
2023-11-08 46.23 47.45 45.50 45.60 797720
2023-11-09 46.07 47.30 46.07 46.34 964456
2023-11-10 46.70 47.59 46.27 47.37 621014
2023-11-13 47.34 47.73 46.66 46.69 484573
2023-11-14 48.02 50.60 48.00 49.98 908898
2023-11-15 49.51 50.73 49.23 49.85 493859
2023-11-16 50.12 52.91 50.12 50.96 861672
2023-11-17 51.77 53.81 51.44 53.80 910479
2023-11-20 54.18 54.55 52.56 53.31 637317
2023-11-21 53.50 54.83 53.50 54.25 429664
2023-11-22 54.00 55.14 53.48 54.99 402080
2023-11-24 54.92 56.09 54.92 55.31 199827
2023-11-27 55.14 57.38 55.14 56.50 770899
2023-11-28 56.42 56.78 54.69 55.14 428398
2023-11-29 55.32 55.50 54.10 54.56 447778
2023-11-30 54.68 56.10 54.68 55.97 412767
2023-12-01 55.98 58.82 55.98 58.36 588164
2023-12-04 57.71 58.21 56.70 57.21 577075
2023-12-05 57.36 58.10 57.09 57.34 727075
2023-12-06 57.43 61.03 57.43 58.13 837339
2023-12-07 58.22 59.09 57.78 58.42 520672
2023-12-08 58.32 59.00 57.87 58.14 349165
2023-12-11 57.58 57.72 55.91 57.05 618280
2023-12-12 56.81 56.81 55.35 55.69 577014
2023-12-13 55.63 56.33 54.38 56.05 820445
2023-12-14 56.80 57.44 55.46 55.96 760694
2023-12-15 55.73 57.32 54.72 56.76 3494205
2023-12-18 58.21 58.95 57.40 57.68 554738
2023-12-19 58.06 60.94 57.82 60.71 775081
2023-12-20 60.30 62.50 60.30 60.72 821738
2023-12-21 61.17 62.41 60.76 61.41 757808
2023-12-22 61.79 62.41 61.35 61.80 455838
2023-12-26 61.81 62.36 61.39 61.65 279423
2023-12-27 61.90 62.88 61.71 62.28 278013
2023-12-28 61.80 62.08 60.95 61.45 368878
2023-12-29 61.46 61.60 60.78 60.97 301364
2024-01-02 60.61 61.58 59.88 60.91 304261
2024-01-03 60.40 63.69 60.00 62.34 617257
2024-01-04 62.71 67.43 62.40 65.73 1066897
2024-01-05 65.73 66.05 64.47 65.11 712364
2024-01-08 64.63 64.80 62.24 63.72 408613
2024-01-09 63.64 65.25 63.22 65.03 798813
2024-01-10 65.12 65.39 62.88 63.58 630931
2024-01-11 63.78 64.25 62.36 63.15 320562
2024-01-12 63.70 64.08 62.92 63.53 351377
2024-01-16 63.34 63.73 61.07 61.27 433714
2024-01-17 60.54 63.91 59.78 63.23 724317
2024-01-18 63.89 67.70 63.30 67.46 880693
2024-01-19 67.83 69.97 66.88 69.97 944827
2024-01-22 69.75 69.75 67.69 68.79 719721
2024-01-23 69.50 69.55 67.43 67.61 512870
2024-01-24 68.56 68.91 66.16 66.19 664525
2024-01-25 66.58 67.14 63.62 64.04 788463
2024-01-26 64.18 64.94 63.28 64.82 403933
2024-01-29 64.91 65.69 64.23 65.17 668045
2024-01-30 64.86 65.41 63.12 65.23 451123
2024-01-31 65.47 65.61 63.76 64.17 462399
2024-02-01 64.82 65.20 63.27 64.50 481693
2024-02-02 63.87 65.16 63.53 63.76 333655
2024-02-05 62.94 63.06 60.45 60.93 711844
2024-02-06 61.37 61.60 58.94 59.56 771175
2024-02-07 59.14 59.99 58.65 59.86 752519
2024-02-08 59.07 60.76 58.90 60.39 1065895
2024-02-09 60.48 60.48 58.88 59.10 780504
2024-02-12 60.09 61.12 59.68 60.34 1079553
2024-02-13 59.39 60.62 58.77 59.56 1265636
2024-02-14 59.83 61.00 58.00 60.78 1395172
2024-02-15 57.05 58.79 55.35 58.71 1903289
2024-02-16 59.54 59.54 56.00 57.71 1244406
2024-02-20 57.71 57.92 55.20 55.68 1131455
2024-02-21 55.00 57.23 54.66 56.75 856875
2024-02-22 56.50 57.66 55.52 57.58 699171
2024-02-23 57.37 58.65 56.75 57.85 479471
2024-02-26 57.72 59.94 57.70 58.85 611634
2024-02-27 59.15 60.17 58.70 59.56 706783
2024-02-28 59.70 60.22 56.97 56.57 1007974
2024-02-29 57.41 57.67 55.70 56.97 1938996
2024-03-01 57.58 58.29 56.87 57.54 836456
2024-03-04 57.64 59.80 57.24 59.12 816293
2024-03-05 59.00 60.67 58.26 58.76 690494
2024-03-06 59.39 60.69 59.19 60.07 526141
2024-03-07 60.60 62.24 60.60 61.33 697455
2024-03-08 61.37 62.38 60.66 60.95 544284
2024-03-11 60.50 60.90 55.68 56.98 1234602
2024-03-12 56.92 56.99 54.14 54.79 1137006
2024-03-13 54.87 55.00 53.23 53.85 1420879
2024-03-14 53.15 53.29 52.06 53.03 1346530
2024-03-15 53.07 54.20 52.00 53.76 3345199
2024-03-18 54.22 54.77 52.85 53.99 842161
2024-03-19 54.20 55.85 53.77 55.71 779130
2024-03-20 55.35 55.84 54.01 55.59 720902
2024-03-21 56.18 56.63 55.56 56.48 562687
2024-03-22 56.45 57.59 56.45 56.54 718314
2024-03-25 56.89 58.77 56.89 57.94 800735
2024-03-26 59.15 61.50 58.47 59.47 1239977
2024-03-27 59.76 62.38 59.07 62.07 1114409
2024-03-28 62.41 62.63 60.59 60.70 1149267
2024-04-01 60.71 61.05 60.11 60.58 594877
2024-04-02 60.42 60.60 57.68 58.42 796859
2024-04-03 58.35 59.50 57.84 59.04 533914
2024-04-04 59.07 59.30 56.25 56.35 625515
2024-04-05 56.57 56.95 55.41 56.48 963732
2024-04-08 57.41 59.71 57.08 58.50 726823
2024-04-09 59.01 60.51 58.38 59.98 725552
2024-04-10 58.26 61.97 58.26 61.74 988325
2024-04-11 63.90 64.53 61.55 63.17 908111
2024-04-12 63.55 64.60 61.84 62.51 598539
2024-04-15 62.04 63.82 61.62 62.82 590655
2024-04-16 63.25 68.80 62.00 68.22 1225922
2024-04-17 69.17 69.33 65.00 65.05 852288
2024-04-18 65.92 67.43 65.00 66.15 836057
2024-04-19 65.85 67.73 65.85 67.04 662843
2024-04-22 66.75 68.70 66.22 67.09 480477
2024-04-23 66.26 66.32 64.19 65.56 538932
2024-04-24 65.60 67.08 65.47 66.12 472623
2024-04-25 65.04 69.66 64.83 69.55 975531
2024-04-26 69.46 70.55 67.28 70.13 1113320
2024-04-29 70.13 71.91 69.31 70.91 565107
2024-04-30 70.73 70.93 67.88 68.35 797314
2024-05-01 69.18 69.18 67.01 67.90 737642
2024-05-02 69.75 71.35 65.32 65.41 1101083
2024-05-03 65.68 66.60 64.10 66.23 621682
2024-05-06 65.92 67.07 64.74 64.76 651037
2024-05-07 64.53 67.44 64.08 66.08 494226
2024-05-08 65.43 66.16 64.07 64.82 593569
2024-05-09 64.67 66.67 64.12 65.93 716134
2024-05-10 66.00 66.06 63.49 63.78 724492
2024-05-13 63.96 64.84 63.20 63.81 468839
2024-05-14 64.23 64.65 63.20 63.25 381447
2024-05-15 63.01 63.92 61.91 63.52 495077
2024-05-16 63.55 64.10 62.59 63.79 509683
2024-05-17 64.25 64.71 63.44 64.67 394914
2024-05-20 64.67 66.14 64.67 65.55 303492
2024-05-21 65.69 66.94 65.69 66.27 378718
2024-05-22 65.89 66.95 65.14 66.42 400094
2024-05-23 66.39 66.66 64.62 65.23 529326
2024-05-24 65.83 66.43 65.48 66.28 244913
2024-05-28 66.53 68.19 65.73 66.35 386593
2024-05-29 65.95 66.51 65.02 65.16 398135
2024-05-30 65.31 66.77 65.29 66.54 359388
2024-05-31 66.98 68.69 66.98 68.43 472689
2024-06-03 68.55 73.08 68.55 72.98 1058069
2024-06-04 72.08 72.28 65.08 65.23 1166904
2024-06-05 65.01 68.70 64.80 68.55 774170
2024-06-06 68.84 70.86 68.57 68.87 559358
2024-06-07 68.05 68.05 65.32 67.59 705820
2024-06-10 66.75 67.52 65.19 67.33 585335
2024-06-11 66.73 67.28 64.73 65.19 730057
2024-06-12 66.25 67.02 64.64 64.74 400389
2024-06-13 64.23 65.00 63.31 64.71 578515
2024-06-14 64.21 65.24 64.03 64.08 334202
2024-06-17 64.58 66.28 64.47 65.26 848784
2024-06-18 64.97 65.94 64.84 65.16 427660
2024-06-20 65.12 68.81 64.82 66.46 1177343
2024-06-21 63.49 64.14 61.44 61.50 2954101
2024-06-24 61.75 62.89 61.00 62.69 848593
2024-06-25 62.64 62.91 60.96 61.03 599123
2024-06-26 60.89 62.02 60.23 61.98 878467
2024-06-27 61.94 62.74 60.86 61.48 539219
2024-06-28 62.70 63.70 61.92 62.77 805540
2024-07-01 67.95 74.64 67.95 73.37 1675981
2024-07-02 72.91 74.45 70.88 72.82 1270725
2024-07-03 73.96 75.53 72.64 73.29 808537
2024-07-05 73.28 73.28 70.29 71.16 960745
2024-07-08 71.46 72.65 70.01 70.21 777211
2024-07-09 70.06 70.21 68.10 68.65 680114
2024-07-10 68.98 69.64 66.90 67.32 648813
2024-07-11 68.62 69.00 66.38 68.75 658769
2024-07-12 69.54 72.20 68.86 70.83 667266
2024-07-15 71.32 73.68 71.27 72.93 795142
2024-07-16 72.69 73.49 69.09 72.14 967491
2024-07-17 72.14 73.19 70.48 70.80 733167
2024-07-18 70.41 71.07 69.00 69.70 498749
2024-07-19 69.16 69.16 67.47 68.39 663236
2024-07-22 67.97 68.88 66.71 68.42 695132
2024-07-23 67.95 69.06 66.01 68.48 696879
2024-07-24 68.93 69.72 68.24 68.33 748716
2024-07-25 66.92 68.41 64.13 67.69 817315
2024-07-26 68.36 69.62 67.17 69.47 467465
2024-07-29 69.23 70.24 67.79 68.11 502219
2024-07-30 68.16 68.46 66.51 66.74 512592
2024-07-31 67.67 69.97 67.05 69.11 877809
2024-08-01 68.92 68.92 64.13 64.87 1059907
2024-08-02 61.25 64.71 61.12 62.06 1281373
2024-08-05 58.22 61.00 56.59 60.17 1168824
2024-08-06 60.50 62.27 60.17 60.85 897448
2024-08-07 62.06 62.51 59.43 59.51 549094
2024-08-08 61.09 61.58 60.00 60.86 478590
2024-08-09 61.39 62.06 60.62 61.49 562268
2024-08-12 61.68 62.19 60.20 60.54 337050
2024-08-13 60.54 62.75 59.57 61.92 615325
2024-08-14 61.67 62.25 56.56 57.36 1350215
2024-08-15 59.28 59.57 57.56 58.24 822287
2024-08-16 58.01 59.39 56.99 59.06 579342
2024-08-19 59.08 60.25 58.91 59.25 381993
2024-08-20 59.34 59.69 58.02 58.24 441397
2024-08-21 60.10 61.53 58.91 59.83 1042399
2024-08-22 59.52 60.34 57.21 57.89 439364
2024-08-23 58.10 58.60 56.63 58.13 524991
2024-08-26 58.82 59.05 57.72 57.94 465020
2024-08-27 57.91 61.03 57.90 60.36 615136
2024-08-28 59.47 60.64 58.75 60.36 578601
2024-08-29 61.03 63.43 61.00 61.48 859208
2024-08-30 61.50 61.76 60.48 61.31 600782
2024-09-03 60.00 60.54 56.13 56.43 846162
2024-09-04 56.41 56.45 54.84 55.53 602573
2024-09-05 55.11 55.11 53.39 53.71 1060031
2024-09-06 53.28 53.28 51.47 52.60 1088169
2024-09-09 52.69 52.88 51.51 52.01 704986
2024-09-10 51.96 53.06 50.81 51.68 612889
2024-09-11 51.58 52.25 50.60 52.07 783817
2024-09-12 52.67 55.79 52.31 53.67 1177199
2024-09-13 54.35 55.90 54.23 55.12 792131
2024-09-16 55.48 55.77 54.37 54.65 578276
2024-09-17 55.00 55.29 53.10 53.39 648354
2024-09-18 53.78 54.54 52.34 52.40 619426
2024-09-19 54.13 55.31 53.16 55.17 760796
2024-09-20 55.04 56.49 54.45 55.09 1695680
2024-09-23 55.59 56.21 55.07 55.60 547749
2024-09-24 58.96 61.42 58.72 59.81 1299206
2024-09-25 59.60 60.41 58.30 59.15 895623
2024-09-26 61.37 63.30 61.22 62.72 916382
2024-09-27 63.60 66.21 63.60 64.65 1333642
2024-09-30 65.04 66.25 63.11 63.90 709229
2024-10-01 63.72 64.15 61.87 63.12 583485
2024-10-02 63.02 63.51 62.04 62.54 573373
2024-10-03 61.60 62.78 61.43 62.00 509593
2024-10-04 62.85 64.75 62.28 63.93 462122
2024-10-07 63.65 64.91 63.41 64.35 483956
2024-10-08 62.37 63.61 60.25 61.70 608732
2024-10-09 60.85 61.05 59.69 60.85 520923
2024-10-10 60.69 63.24 60.01 63.20 569016
2024-10-11 63.21 64.50 63.11 63.86 546539
2024-10-14 63.23 64.93 63.08 64.79 428655
2024-10-15 63.20 64.52 62.79 63.32 641813
2024-10-16 64.19 65.77 63.80 64.74 527247
2024-10-17 64.00 64.85 63.12 63.50 752332
2024-10-18 64.14 64.40 62.52 62.55 634881
2024-10-21 62.71 62.77 61.03 61.14 660888
2024-10-22 61.20 61.36 60.16 61.19 714891
2024-10-23 60.55 61.06 58.40 58.81 744989
2024-10-24 59.03 60.32 58.39 59.98 393018
2024-10-25 61.00 61.50 59.85 60.50 519379
2024-10-28 60.95 62.96 60.77 62.58 646454
2024-10-29 62.58 63.48 61.92 62.26 542327
2024-10-30 62.13 63.27 60.88 61.78 774841
2024-10-31 60.55 64.86 60.55 63.13 1142105
2024-11-01 63.23 65.16 62.64 64.64 1096977
2024-11-04 64.63 66.76 63.77 65.48 814305
2024-11-05 64.54 68.62 64.50 67.95 803122
2024-11-06 72.00 74.22 71.06 73.92 1596274
2024-11-07 73.82 75.05 73.37 74.78 784812
2024-11-08 74.02 75.15 73.36 74.71 1023645
2024-11-11 74.67 74.87 71.41 71.48 962951
2024-11-12 69.92 70.21 67.18 67.34 858614
2024-11-13 67.38 67.77 65.49 65.56 771059
2024-11-14 65.99 67.29 65.59 66.47 643759
2024-11-15 67.88 67.92 65.35 65.56 576871
2024-11-18 66.00 67.32 65.98 66.99 496045
2024-11-19 66.06 68.65 66.06 68.50 591232
2024-11-20 68.44 70.39 68.34 69.97 597805
2024-11-21 70.77 74.58 70.71 72.80 938339
2024-11-22 71.95 72.37 69.72 70.27 585784
2024-11-25 70.51 71.75 70.21 70.91 755890
2024-11-26 70.59 70.80 67.78 68.88 677927
2024-11-27 69.47 71.65 69.47 70.30 507846
2024-11-29 70.58 71.27 69.88 70.32 323116
2024-12-02 71.15 72.00 68.92 69.28 525532
2024-12-03 69.67 70.74 69.04 69.81 475533
2024-12-04 69.80 70.02 67.27 67.40 558261
2024-12-05 67.40 67.44 65.37 66.64 426706
2024-12-06 67.20 67.20 63.30 63.69 546950
2024-12-09 66.54 67.29 63.18 63.41 1000903
2024-12-10 63.25 65.06 62.44 64.47 707831
2024-12-11 64.54 64.96 63.15 63.66 385055
2024-12-12 63.00 63.70 62.58 63.66 534306
2024-12-13 62.93 63.61 61.22 61.59 652671
2024-12-16 61.49 61.61 59.81 59.94 425811
2024-12-17 59.72 59.72 57.84 58.71 630185
2024-12-18 58.96 59.75 56.62 57.53 857491
2024-12-19 57.76 58.77 55.40 55.86 870057
2024-12-20 54.64 56.01 54.40 54.93 1408909
2024-12-23 54.90 55.37 54.34 54.89 419422
2024-12-24 54.88 55.07 53.57 54.32 278656
2024-12-26 54.51 54.91 53.51 54.12 374368
2024-12-27 53.73 54.20 52.91 53.63 402650
2024-12-30 53.65 55.00 53.05 54.61 585863
2024-12-31 54.68 55.45 54.10 54.24 483911
2025-01-02 55.00 55.78 54.05 54.44 557697
2025-01-03 54.45 54.90 53.26 54.58 695371
2025-01-06 54.79 56.13 53.30 53.41 734280
2025-01-07 53.52 54.05 51.91 52.33 921628
2025-01-08 51.75 52.90 50.90 52.43 804927
2025-01-10 52.49 52.92 50.40 50.43 930458
2025-01-13 50.28 53.82 49.97 53.79 1321515
2025-01-14 53.78 54.63 51.96 53.45 962795
2025-01-15 54.33 54.86 53.20 53.90 700617
2025-01-16 54.00 55.01 53.40 54.36 548384
2025-01-17 54.57 56.08 54.48 56.06 829614
2025-01-21 56.50 57.33 55.98 57.16 465306
2025-01-22 57.26 57.96 55.64 55.64 597551
2025-01-23 55.60 58.11 55.60 56.25 707071
2025-01-24 56.82 56.89 54.36 54.69 543678
2025-01-27 54.47 54.76 52.95 53.23 545962
2025-01-28 53.55 53.69 52.01 52.19 416297
2025-01-29 52.28 53.97 52.00 53.77 452589
2025-01-30 54.35 54.77 52.50 53.46 432101
2025-01-31 53.38 53.74 52.35 52.77 386850
2025-02-03 52.00 52.94 51.49 51.68 447574
2025-02-04 51.50 53.18 51.08 52.90 498335
2025-02-05 52.94 53.86 51.95 53.67 712040
2025-02-06 53.95 55.32 52.66 53.23 677314
2025-02-07 53.94 54.19 52.00 52.41 712169
2025-02-10 53.99 54.50 52.54 53.39 854614
2025-02-11 53.04 54.05 52.66 53.61 563697
2025-02-12 52.77 53.70 52.27 52.65 873245
2025-02-13 53.12 54.22 52.54 54.09 844284
2025-02-14 50.78 53.57 49.33 49.56 2347515
2025-02-18 50.54 51.42 49.33 50.40 1459945
2025-02-19 49.89 50.16 48.89 49.89 793140
2025-02-20 49.89 50.81 47.44 48.11 1080646
2025-02-21 48.80 48.83 45.94 46.13 874120
2025-02-24 49.77 52.90 49.09 49.80 2167879
2025-02-25 49.50 51.58 49.02 51.11 1298604
2025-02-26 51.47 52.44 49.92 50.51 1016903
2025-02-27 50.47 51.37 49.51 49.73 750861
2025-02-28 49.46 49.74 47.44 48.14 970428
2025-03-03 49.69 51.49 47.54 47.86 1072380
2025-03-04 47.22 49.42 46.91 48.86 1134668
2025-03-05 49.58 50.31 47.20 48.78 783336
2025-03-06 48.62 48.69 47.00 48.24 680892
2025-03-07 48.00 48.91 46.60 46.75 831992
2025-03-10 46.08 47.51 44.62 47.05 1256098
2025-03-11 47.98 49.15 47.61 48.88 1032424
2025-03-12 48.94 49.34 47.30 47.81 1296237
2025-03-13 47.42 48.51 46.86 48.30 719723
2025-03-14 49.02 49.37 48.19 49.23 836396
2025-03-17 49.23 50.10 47.36 48.34 1121096
2025-03-18 49.00 49.88 48.11 49.53 718536
2025-03-19 49.44 49.89 47.64 48.02 732846
2025-03-20 47.15 47.80 46.40 47.10 752658
2025-03-21 46.28 47.18 46.01 46.65 3096510
2025-03-24 47.16 48.51 47.16 48.18 640145
2025-03-25 48.33 49.39 48.24 48.86 896295
2025-03-26 49.13 50.12 47.92 48.89 821868
2025-03-27 48.56 50.66 48.44 50.29 581550
2025-03-28 49.77 50.16 48.19 48.59 800349
2025-03-31 47.36 47.90 46.31 47.72 573441
2025-04-01 47.84 49.15 47.46 48.06 875279
2025-04-02 47.76 47.95 46.03 46.69 869798
2025-04-03 44.26 44.77 43.27 43.91 1494985
2025-04-04 40.84 43.44 39.06 40.66 2363733
2025-04-07 39.00 42.31 38.00 40.87 1446616
2025-04-08 43.80 45.56 42.66 43.44 2109771
2025-04-09 43.80 46.06 40.50 44.65 2428692
2025-04-10 43.87 45.46 42.57 43.76 1155693
2025-04-11 44.24 47.62 43.95 47.37 1075366
2025-04-14 47.95 48.55 46.12 46.77 1130438
2025-04-15 46.57 47.38 45.56 47.32 748436
2025-04-16 47.03 48.43 47.00 47.28 782678
2025-04-17 47.31 49.42 47.31 49.35 854301
2025-04-21 49.75 50.35 47.55 47.80 677805
2025-04-22 47.90 48.72 46.30 48.67 861629
2025-04-23 49.57 49.77 48.38 49.31 846268
2025-04-24 49.55 50.48 49.01 50.18 501592
2025-04-25 49.38 49.58 48.24 49.10 518708
2025-04-28 48.97 49.33 48.13 48.87 730913
2025-04-29 48.31 48.92 47.98 48.65 822816
2025-04-30 47.32 48.71 47.07 47.82 1139289
2025-05-01 49.25 49.25 43.43 45.41 1935412
2025-05-02 46.40 48.28 45.32 47.31 885661
2025-05-05 46.93 47.50 46.43 47.30 498406
2025-05-06 47.35 47.79 45.28 47.60 675911
2025-05-07 47.17 47.50 45.00 45.84 887661
2025-05-08 45.70 45.95 44.51 45.29 1085704
2025-05-09 45.05 45.35 44.00 45.33 652313
2025-05-12 46.69 47.89 45.41 46.27 1010721
2025-05-13 46.49 49.49 46.46 48.37 1197648
2025-05-14 48.18 48.41 46.13 47.36 820347
2025-05-15 46.62 47.49 46.08 46.87 759425
2025-05-16 46.58 48.77 46.29 48.63 972008
2025-05-19 47.77 48.22 46.94 47.90 728911
2025-05-20 48.00 48.44 47.39 48.27 697208
2025-05-21 47.81 48.73 47.44 47.96 1086059
2025-05-22 47.45 47.45 44.72 44.81 1094169
2025-05-23 44.47 45.72 44.37 45.29 685210
2025-05-27 45.98 48.68 45.89 48.28 981662
2025-05-28 47.91 48.27 46.63 46.66 810052
2025-05-29 46.82 47.15 45.90 46.31 800086
2025-05-30 45.56 45.70 44.81 45.45 1091252
2025-06-02 46.41 47.11 44.44 45.10 985034
2025-06-03 44.93 46.34 43.60 46.06 689879
2025-06-04 46.20 47.82 46.18 47.36 694701
2025-06-05 47.66 48.12 46.56 46.59 973095
2025-06-06 47.42 48.22 47.15 47.44 551097
2025-06-09 47.75 48.88 46.14 48.26 965906
2025-06-10 48.80 48.86 46.99 47.52 806042
2025-06-11 47.70 48.22 46.81 48.16 600208
2025-06-12 47.46 47.92 46.68 47.05 522774
2025-06-13 46.03 47.15 45.77 46.79 798230
2025-06-16 47.50 47.50 46.07 46.85 721113
2025-06-17 46.80 47.97 46.10 46.73 668630
2025-06-18 46.58 47.73 46.14 47.01 821262
2025-06-20 47.30 47.46 43.14 43.18 2543085
2025-06-23 43.53 44.51 43.18 44.17 1274964
2025-06-24 44.21 44.37 42.37 42.61 877690
2025-06-25 42.56 42.67 40.80 41.13 1187433
2025-06-26 41.53 42.70 41.11 42.17 1059130
2025-06-27 42.58 44.13 42.28 43.66 1208696
2025-06-30 44.21 47.03 44.05 45.83 2494712
2025-07-01 45.80 45.93 43.43 44.39 1363929
2025-07-02 46.00 51.10 45.62 50.34 2632903
2025-07-03 50.34 50.60 49.23 50.01 892406
2025-07-07 49.79 50.17 48.20 49.18 1319039
2025-07-08 49.55 49.77 48.28 48.96 973977
2025-07-09 49.12 49.56 47.88 49.00 700760
2025-07-10 50.09 53.07 49.98 51.19 932740
2025-07-11 50.99 53.03 50.47 52.97 771987
2025-07-14 52.72 54.40 50.68 50.79 908200
2025-07-15 50.80 51.44 50.14 50.43 828227
2025-07-16 50.81 51.08 48.77 49.57 948246
2025-07-17 49.38 53.01 49.38 52.68 896559
2025-07-18 53.02 54.49 52.28 52.55 779465
2025-07-21 54.13 55.48 53.33 54.38 1115633
2025-07-22 57.13 60.62 57.13 59.98 2652788
2025-07-23 60.30 60.74 58.50 59.14 1315326
2025-07-24 58.53 58.80 57.41 58.00 1414357
2025-07-25 57.59 58.12 55.87 57.02 1132666
2025-07-28 56.00 56.00 51.13 52.57 1876492
2025-07-29 52.90 53.60 52.48 52.96 1202843
2025-07-30 52.29 52.43 50.12 50.69 1738486
2025-07-31 49.41 51.65 49.07 51.38 759087
2025-08-01 49.99 52.31 49.07 51.49 1027743
2025-08-04 51.00 53.13 51.00 52.70 755367
2025-08-05 53.07 54.69 53.07 54.17 1110287
2025-08-06 54.17 55.74 53.03 54.85 1631938
2025-08-07 60.00 61.35 57.20 59.60 2126818
2025-08-08 61.17 63.17 60.68 60.73 1253484
2025-08-11 60.20 60.64 58.72 60.31 1138729
2025-08-12 60.49 63.86 60.49 63.83 1155261
2025-08-13 63.13 63.92 62.14 63.85 1045441
2025-08-14 62.88 63.38 60.65 61.59 1195113
2025-08-15 61.59 61.59 59.65 59.93 753626
2025-08-18 59.90 59.98 58.35 58.49 462104
2025-08-19 58.69 58.85 57.60 57.85 663519
2025-08-20 57.70 58.26 57.20 57.71 545989
2025-08-21 57.51 57.97 56.30 57.21 762915
2025-08-22 57.50 59.86 57.32 59.31 650744
2025-08-25 59.17 61.50 59.07 60.10 531153
2025-08-26 59.50 60.13 59.19 59.48 1134335
2025-08-27 58.90 59.64 58.54 58.97 437899
2025-08-28 59.02 59.53 58.32 58.85 429227
2025-08-29 58.85 61.35 58.85 61.14 617308

Explore More About HCC

Coins representing dividend payouts and trends

HCC Dividend History

Discover Warrior Met Coal'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

HCC Stock Split History

Discover Warrior Met Coal'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

HCC Historical Prices

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