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

IAC Historical Prices

Summary

Key Stock Metrics

32.05

(April 9, 2025)

52-Week Low

45.64

(September 27, 2024)

52-Week High

147.55

(May 25, 2021)

All-Time High

36.23

(September 19, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-07-01 56.45 60.77 54.93 58.48 8900206
2020-07-02 59.39 63.42 59.33 62.35 6127303
2020-07-06 63.57 68.65 63.44 67.51 7627539
2020-07-07 67.33 69.27 65.10 68.84 3839177
2020-07-08 69.68 69.93 66.92 67.33 2776711
2020-07-09 67.73 69.14 66.88 68.42 1717252
2020-07-10 68.17 70.12 68.17 69.87 1634559
2020-07-13 70.78 70.78 66.85 67.02 1364850
2020-07-14 66.38 70.35 66.25 69.91 3026430
2020-07-15 70.66 71.63 68.73 71.16 1240716
2020-07-16 70.67 70.69 66.79 68.63 1532001
2020-07-17 70.11 70.78 67.71 68.66 1286160
2020-07-20 69.05 72.30 68.93 71.89 2773129
2020-07-21 72.74 72.89 69.76 70.33 1011125
2020-07-22 70.35 70.80 68.84 69.43 1156238
2020-07-23 69.43 71.02 67.80 68.78 963273
2020-07-24 68.20 69.30 67.22 68.94 1081898
2020-07-27 69.60 71.01 69.42 70.04 1671700
2020-07-28 69.21 69.85 68.72 69.03 994079
2020-07-29 69.93 72.02 69.55 71.53 1033868
2020-07-30 70.79 73.58 70.59 72.63 754987
2020-07-31 73.99 74.01 71.39 72.57 844554
2020-08-03 73.19 74.47 72.57 73.45 1019980
2020-08-04 73.55 73.79 72.22 73.36 516805
2020-08-05 73.49 74.53 73.32 73.43 687365
2020-08-06 73.65 74.55 71.79 71.95 497967
2020-08-07 71.79 73.68 71.65 72.92 743443
2020-08-10 72.90 74.18 70.37 71.94 1334508
2020-08-11 70.87 71.09 66.11 66.30 1878654
2020-08-12 67.50 67.96 66.30 67.44 1145885
2020-08-13 67.95 68.82 66.86 68.48 2681862
2020-08-14 68.17 68.72 67.20 67.63 1234412
2020-08-17 67.92 70.29 67.92 69.59 1438850
2020-08-18 70.45 72.01 70.34 70.69 941815
2020-08-19 71.15 71.76 69.25 69.75 890839
2020-08-20 69.57 70.31 69.33 69.66 897635
2020-08-21 69.77 70.20 69.41 69.81 1013837
2020-08-24 70.96 72.49 69.91 71.60 1061500
2020-08-25 71.40 72.47 70.71 71.76 840571
2020-08-26 71.77 73.22 71.47 72.98 797076
2020-08-27 72.78 73.25 71.56 71.84 697270
2020-08-28 72.34 73.42 71.79 72.69 671091
2020-08-31 74.43 74.73 72.09 72.89 1200198
2020-09-01 72.52 74.91 72.52 73.93 780490
2020-09-02 74.77 75.61 73.08 75.34 813700
2020-09-03 74.55 74.55 70.05 71.14 1301024
2020-09-04 70.69 71.05 67.09 69.16 1694501
2020-09-08 66.96 69.14 66.34 66.36 805726
2020-09-09 68.55 69.43 67.17 69.04 1079963
2020-09-10 69.51 70.56 67.43 67.59 932773
2020-09-11 68.31 68.44 65.89 66.81 465613
2020-09-14 67.59 68.06 66.20 66.47 721087
2020-09-15 68.04 70.14 67.79 69.10 1040637
2020-09-16 69.10 70.07 66.62 66.80 794146
2020-09-17 66.07 66.97 64.67 65.00 987987
2020-09-18 65.40 65.86 63.29 64.42 1261925
2020-09-21 63.05 65.03 62.76 64.57 906629
2020-09-22 65.48 66.29 64.35 65.01 838626
2020-09-23 64.60 64.90 62.91 62.92 623771
2020-09-24 61.63 63.53 61.38 62.15 580466
2020-09-25 63.65 63.69 61.66 63.19 530394
2020-09-28 64.35 65.53 63.91 64.63 468970
2020-09-29 64.54 65.87 64.36 65.20 412787
2020-09-30 65.12 66.76 64.27 65.65 817874
2020-10-01 66.21 69.01 66.21 68.39 689545
2020-10-02 66.49 68.36 66.45 67.68 703216
2020-10-05 68.10 70.15 67.88 69.41 1032819
2020-10-06 69.37 70.41 68.53 69.31 738319
2020-10-07 70.04 70.69 69.44 70.18 355939
2020-10-08 70.52 71.19 67.75 68.02 893590
2020-10-09 68.65 69.38 67.85 68.56 775379
2020-10-12 69.74 70.09 68.45 68.68 609263
2020-10-13 69.10 69.77 68.57 69.28 613303
2020-10-14 69.77 70.24 67.00 67.40 559392
2020-10-15 66.48 68.69 66.48 68.58 872282
2020-10-16 69.05 69.33 67.82 68.17 246944
2020-10-19 68.69 69.40 65.89 66.13 454005
2020-10-20 66.59 67.46 66.22 66.94 659524
2020-10-21 67.40 67.65 65.89 67.29 592333
2020-10-22 67.17 68.12 66.32 67.76 581396
2020-10-23 68.53 70.95 68.36 70.87 810650
2020-10-26 70.15 70.42 68.45 68.93 386659
2020-10-27 69.50 71.20 68.99 69.86 522841
2020-10-28 68.74 69.22 66.91 67.61 433230
2020-10-29 68.44 69.72 67.75 68.70 418526
2020-10-30 68.31 68.59 65.54 66.16 696163
2020-11-02 66.76 68.25 66.42 67.64 455106
2020-11-03 68.17 69.55 67.09 69.12 352514
2020-11-04 70.74 72.52 70.51 71.78 691467
2020-11-05 72.36 73.02 71.03 71.50 1148102
2020-11-06 77.54 78.86 72.83 76.51 2082682
2020-11-09 78.60 79.47 74.06 74.67 1180435
2020-11-10 74.89 75.59 71.52 72.99 1002810
2020-11-11 73.80 75.30 72.95 73.44 930192
2020-11-12 73.44 75.10 70.92 71.41 952652
2020-11-13 71.57 74.59 71.07 74.18 762432
2020-11-16 74.66 75.63 73.46 74.05 617659
2020-11-17 73.98 74.74 72.43 74.34 721170
2020-11-18 75.00 75.47 73.77 73.89 563224
2020-11-19 73.99 76.49 73.44 76.25 499980
2020-11-20 76.33 76.58 75.50 75.55 415645
2020-11-23 75.87 77.43 74.53 76.79 631382
2020-11-24 76.85 77.29 75.19 76.24 689978
2020-11-25 76.71 78.29 76.00 77.65 466294
2020-11-27 77.87 79.03 77.02 78.09 224188
2020-11-30 78.32 79.17 76.20 77.82 1140694
2020-12-01 78.37 80.08 77.83 79.70 1321418
2020-12-02 79.47 79.47 77.04 77.39 476376
2020-12-03 77.12 79.52 77.03 78.00 326277
2020-12-04 78.17 79.88 78.10 79.70 551089
2020-12-07 78.51 79.37 78.13 78.41 800408
2020-12-08 78.86 79.75 76.79 77.91 553082
2020-12-09 78.13 79.04 76.03 76.82 460070
2020-12-10 77.83 82.07 76.83 81.47 807991
2020-12-11 81.70 81.73 80.02 81.51 595073
2020-12-14 81.80 82.98 81.34 82.62 555871
2020-12-15 83.41 85.23 82.53 85.13 469414
2020-12-16 85.17 86.63 83.63 86.38 814741
2020-12-17 87.07 88.63 86.60 87.70 633735
2020-12-18 88.89 90.24 87.00 89.88 1042598
2020-12-21 89.02 90.27 87.70 88.25 518044
2020-12-22 94.54 102.91 94.07 100.69 1623494
2020-12-23 102.64 102.70 97.76 97.76 831673
2020-12-24 98.10 100.17 97.80 98.36 206651
2020-12-28 98.55 101.73 98.55 101.42 609713
2020-12-29 102.25 102.65 99.26 101.71 688505
2020-12-30 102.23 104.54 101.51 102.75 627228
2020-12-31 102.82 105.08 101.92 103.77 706386
2021-01-04 104.18 107.79 103.77 106.60 1383042
2021-01-05 105.07 107.97 102.77 104.90 940129
2021-01-06 101.61 103.03 100.68 102.45 1054406
2021-01-07 103.31 105.03 102.16 104.94 486786
2021-01-08 105.15 105.20 102.70 104.94 570913
2021-01-11 103.59 104.69 103.02 103.36 409122
2021-01-12 104.86 109.16 104.52 108.87 715904
2021-01-13 108.19 109.88 107.66 107.74 586053
2021-01-14 108.25 109.80 106.37 107.65 548132
2021-01-15 107.37 108.53 106.23 108.33 578381
2021-01-19 109.81 110.16 106.98 109.18 474624
2021-01-20 109.29 113.10 109.29 112.18 433098
2021-01-21 112.95 113.96 111.47 111.54 336157
2021-01-22 110.94 111.11 109.52 109.90 577259
2021-01-25 111.03 111.34 108.77 111.13 695482
2021-01-26 114.62 117.10 113.87 115.97 1279999
2021-01-27 113.08 117.68 110.82 114.55 1590735
2021-01-28 114.54 119.47 114.54 116.46 756603
2021-01-29 115.61 116.08 113.91 115.06 564183
2021-02-01 116.27 121.92 116.27 120.75 530359
2021-02-02 121.67 127.96 119.08 127.78 985096
2021-02-03 128.15 131.19 124.59 130.46 1330113
2021-02-04 132.73 134.08 126.22 129.29 842890
2021-02-05 129.43 136.86 129.43 136.22 698995
2021-02-08 136.03 138.56 134.54 137.86 911267
2021-02-09 139.46 139.46 135.98 136.16 571118
2021-02-10 137.49 140.07 135.38 139.83 730347
2021-02-11 141.19 144.07 140.61 144.03 386926
2021-02-12 143.50 144.84 143.12 143.78 508462
2021-02-16 144.14 145.28 142.31 142.98 690363
2021-02-17 141.60 144.52 139.33 144.30 461502
2021-02-18 143.59 144.65 140.70 143.69 602439
2021-02-19 144.72 145.78 143.16 143.67 323607
2021-02-22 141.65 141.96 136.50 137.12 425387
2021-02-23 134.46 136.46 129.13 133.87 839586
2021-02-24 133.16 135.63 131.26 135.57 394415
2021-02-25 134.83 137.91 129.78 130.05 396478
2021-02-26 131.74 135.24 127.63 134.18 592029
2021-03-01 136.10 138.56 133.76 138.22 569360
2021-03-02 138.62 141.54 137.74 137.86 363716
2021-03-03 137.36 137.98 129.55 130.73 602094
2021-03-04 129.34 131.35 123.31 124.81 868770
2021-03-05 126.97 129.24 120.21 129.01 583340
2021-03-08 127.66 131.35 121.50 121.63 497012
2021-03-09 126.05 130.98 126.05 129.94 386250
2021-03-10 134.89 136.84 128.79 130.24 557065
2021-03-11 133.78 136.27 131.71 135.37 525297
2021-03-12 133.37 133.38 129.63 132.00 463828
2021-03-15 133.09 134.27 129.30 131.26 520077
2021-03-16 131.86 133.83 129.79 131.37 485667
2021-03-17 129.84 132.00 127.47 130.57 439500
2021-03-18 129.60 131.02 126.53 128.84 687862
2021-03-19 129.20 133.87 126.66 132.64 721762
2021-03-22 133.55 138.14 133.55 135.95 803459
2021-03-23 136.44 136.83 130.55 133.38 589481
2021-03-24 133.79 134.65 122.09 122.47 832525
2021-03-25 120.61 122.14 116.76 117.78 1124681
2021-03-26 118.85 119.86 113.14 119.71 1334927
2021-03-29 119.30 119.48 112.41 113.36 662503
2021-03-30 113.32 113.91 110.23 112.90 1367958
2021-03-31 114.44 119.64 113.57 118.55 657072
2021-04-01 119.56 124.43 119.06 124.24 787867
2021-04-05 125.44 125.88 121.63 123.53 373830
2021-04-06 122.81 127.00 122.81 124.96 390886
2021-04-07 125.49 128.33 123.66 126.64 405165
2021-04-08 127.75 132.94 127.62 131.58 376188
2021-04-09 131.14 132.52 130.44 132.22 609220
2021-04-12 131.18 134.01 131.18 133.73 442502
2021-04-13 135.64 143.27 135.31 141.53 939903
2021-04-14 140.86 141.76 135.30 136.25 603320
2021-04-15 135.92 139.75 135.92 137.59 581264
2021-04-16 139.66 139.66 132.27 136.13 499278
2021-04-19 135.25 136.02 132.35 133.36 375927
2021-04-20 133.38 134.88 126.78 129.48 463388
2021-04-21 128.62 132.26 127.89 131.76 484801
2021-04-22 132.24 135.25 131.60 133.34 406777
2021-04-23 133.83 137.43 133.41 137.19 401977
2021-04-26 137.92 140.02 136.07 137.14 555300
2021-04-27 137.07 139.20 136.20 138.50 602736
2021-04-28 138.84 141.92 137.50 141.60 531814
2021-04-29 141.69 142.55 136.83 139.21 305764
2021-04-30 137.94 140.15 136.47 138.91 267060
2021-05-03 140.02 141.78 137.10 140.74 553435
2021-05-04 138.45 138.84 129.75 131.55 925452
2021-05-05 133.58 134.19 126.81 127.59 665178
2021-05-06 126.20 129.52 124.22 126.42 649006
2021-05-07 127.70 133.47 125.52 132.30 613529
2021-05-10 130.91 131.36 128.30 128.66 518319
2021-05-11 123.31 130.59 122.53 130.07 640144
2021-05-12 128.20 128.92 118.92 120.41 848962
2021-05-13 121.40 123.27 118.08 120.30 603642
2021-05-14 121.23 125.72 121.23 125.11 635527
2021-05-17 124.67 125.76 122.60 123.14 806693
2021-05-18 124.78 130.44 124.14 127.94 699633
2021-05-19 123.88 130.27 123.88 129.67 529731
2021-05-20 130.19 133.34 129.73 132.76 541991
2021-05-21 133.72 138.51 132.36 136.60 775256
2021-05-24 137.70 140.17 135.51 138.45 907465
2021-05-25 143.14 147.55 130.32 130.76 3179452
2021-05-26 130.55 135.98 128.61 134.93 1317698
2021-05-27 131.40 135.42 130.06 133.35 1765025
2021-05-28 133.45 134.37 129.87 131.36 1257723
2021-06-01 132.14 133.41 129.63 130.21 1252204
2021-06-02 130.15 130.76 125.56 127.62 816518
2021-06-03 126.03 127.68 123.69 124.30 628543
2021-06-04 124.81 127.23 124.45 126.17 383578
2021-06-07 126.09 132.44 125.35 130.32 870208
2021-06-08 131.83 133.33 131.24 132.76 597369
2021-06-09 130.61 133.04 126.72 126.72 605514
2021-06-10 127.51 127.51 124.47 124.69 999145
2021-06-11 125.62 126.77 122.89 125.92 939967
2021-06-14 125.99 127.68 125.87 126.52 629238
2021-06-15 127.00 127.02 122.92 122.96 689035
2021-06-16 122.43 127.43 122.43 125.23 886154
2021-06-17 124.36 127.24 124.01 125.24 600624
2021-06-18 125.03 125.03 122.28 122.99 1013698
2021-06-21 123.26 125.93 121.26 125.59 551923
2021-06-22 125.92 127.49 124.44 124.95 685666
2021-06-23 124.41 127.41 124.41 126.61 374785
2021-06-24 127.61 127.61 124.45 125.29 1129587
2021-06-25 125.37 126.69 124.12 125.59 2195746
2021-06-28 127.15 127.60 124.84 127.25 345030
2021-06-29 127.37 130.75 126.28 129.32 539338
2021-06-30 128.63 129.44 126.83 127.00 372470
2021-07-01 126.92 128.77 124.80 126.72 775038
2021-07-02 127.68 128.70 124.39 124.44 303812
2021-07-06 124.10 125.09 121.09 122.33 891041
2021-07-07 123.18 123.38 118.49 118.56 552338
2021-07-08 113.19 117.80 113.19 116.49 1069461
2021-07-09 116.62 119.16 116.39 118.74 1033717
2021-07-12 118.75 119.34 116.63 117.11 587933
2021-07-13 116.82 116.82 113.78 114.25 566406
2021-07-14 115.01 116.02 112.24 112.49 542032
2021-07-15 111.97 114.43 110.79 112.29 434335
2021-07-16 112.81 114.17 110.80 111.30 448696
2021-07-19 108.96 110.33 107.38 109.74 979623
2021-07-20 110.55 111.90 107.61 110.80 634818
2021-07-21 112.67 115.18 112.67 114.73 659366
2021-07-22 114.13 114.93 112.69 114.06 356144
2021-07-23 115.17 117.26 114.01 115.98 461413
2021-07-26 115.28 115.50 113.69 114.37 269966
2021-07-27 114.07 114.50 109.76 112.47 405235
2021-07-28 112.97 114.76 112.83 114.09 262418
2021-07-29 114.98 117.22 114.74 115.85 625302
2021-07-30 114.06 115.58 112.65 113.09 504063
2021-08-02 113.42 114.90 112.18 113.22 399942
2021-08-03 113.63 113.63 109.60 111.01 294194
2021-08-04 110.30 110.87 108.84 110.59 377554
2021-08-05 108.83 112.51 108.40 110.04 687466
2021-08-06 110.56 111.72 106.76 107.14 337772
2021-08-09 106.77 107.99 105.06 107.95 469263
2021-08-10 108.24 108.45 104.00 104.67 526177
2021-08-11 104.96 105.86 102.52 103.68 568966
2021-08-12 103.13 105.97 101.72 105.85 1183247
2021-08-13 105.52 106.03 101.44 102.38 437382
2021-08-16 101.51 103.99 100.83 103.73 639931
2021-08-17 102.57 103.66 101.40 103.12 905739
2021-08-18 103.38 105.49 101.92 104.52 658104
2021-08-19 103.13 106.00 103.12 104.96 852100
2021-08-20 105.49 106.65 104.75 106.37 374867
2021-08-23 106.74 108.08 105.54 107.80 429961
2021-08-24 108.06 109.59 106.80 109.47 453511
2021-08-25 109.39 109.77 107.66 108.85 331716
2021-08-26 108.89 109.95 107.69 108.11 326147
2021-08-27 108.52 110.67 108.41 109.37 236576
2021-08-30 109.10 110.00 108.13 109.07 233417
2021-08-31 109.10 109.97 108.37 108.78 447672
2021-09-01 110.60 110.61 108.68 108.78 257168
2021-09-02 109.47 111.62 109.05 109.79 293762
2021-09-03 109.40 109.62 107.82 108.78 343870
2021-09-07 108.98 110.45 108.38 108.88 243640
2021-09-08 108.46 109.30 107.75 108.42 606150
2021-09-09 108.04 109.05 107.23 108.21 363024
2021-09-10 108.42 109.04 107.52 108.29 310235
2021-09-13 108.58 108.59 105.66 107.80 332259
2021-09-14 108.36 111.02 108.17 109.20 278228
2021-09-15 108.91 111.21 107.88 110.56 441222
2021-09-16 109.97 114.45 109.32 114.29 567986
2021-09-17 114.11 114.11 108.50 109.59 1135466
2021-09-20 107.88 108.52 104.27 105.25 516461
2021-09-21 105.74 108.61 105.26 107.26 395762
2021-09-22 108.02 109.11 105.85 106.92 420061
2021-09-23 107.56 110.58 107.09 110.14 520234
2021-09-24 111.03 117.66 109.94 115.63 974579
2021-09-27 115.12 115.12 110.83 111.39 614380
2021-09-28 109.88 111.40 107.72 109.80 664165
2021-09-29 111.03 111.85 105.69 105.80 444084
2021-09-30 105.91 108.64 105.91 107.33 503832
2021-10-01 108.11 111.68 107.45 111.62 461628
2021-10-04 111.15 113.37 106.55 110.05 607461
2021-10-05 110.27 111.37 106.21 107.49 544091
2021-10-06 106.38 109.22 105.77 108.47 225588
2021-10-07 112.19 117.85 112.03 116.91 787097
2021-10-08 117.26 118.11 114.80 116.00 361162
2021-10-11 115.51 116.54 114.01 114.71 267845
2021-10-12 114.80 117.37 114.62 116.28 412678
2021-10-13 118.34 122.85 118.17 122.29 904567
2021-10-14 123.17 124.63 121.74 124.28 429128
2021-10-15 124.82 126.14 123.96 124.85 459895
2021-10-18 123.83 124.38 120.99 121.49 451810
2021-10-19 121.49 124.06 121.21 122.23 260362
2021-10-20 122.33 123.09 121.04 121.71 268420
2021-10-21 121.40 126.14 121.40 126.12 437296
2021-10-22 125.13 127.07 123.88 125.49 361010
2021-10-25 125.58 129.38 123.87 129.13 423740
2021-10-26 129.48 130.82 127.90 128.51 790177
2021-10-27 128.51 130.49 124.63 125.12 358468
2021-10-28 125.99 128.51 124.71 126.86 593054
2021-10-29 126.65 127.27 124.71 125.51 423846
2021-11-01 126.34 127.77 125.51 127.05 314084
2021-11-02 127.17 127.17 124.66 125.21 336648
2021-11-03 125.42 126.86 123.98 126.31 376972
2021-11-04 128.24 128.24 123.26 123.55 671837
2021-11-05 126.86 128.83 119.47 119.58 650859
2021-11-08 120.42 122.11 118.00 118.55 700732
2021-11-09 119.14 121.12 115.80 116.09 472394
2021-11-10 114.82 115.56 112.80 114.98 630980
2021-11-11 115.60 116.45 112.29 112.66 835008
2021-11-12 113.57 114.56 111.58 112.53 353357
2021-11-15 112.85 113.53 109.97 110.22 406249
2021-11-16 110.05 113.60 110.03 112.99 526363
2021-11-17 112.84 114.45 110.90 111.04 465477
2021-11-18 111.56 111.94 107.13 107.24 450855
2021-11-19 107.09 108.05 105.48 106.07 767820
2021-11-22 106.07 107.53 103.08 107.09 1164479
2021-11-23 107.18 107.23 102.68 105.10 1038531
2021-11-24 104.41 105.61 102.65 104.90 621658
2021-11-26 103.04 105.85 102.57 103.99 287277
2021-11-29 105.44 108.08 102.87 107.75 898792
2021-11-30 106.91 111.44 106.83 110.09 2254875
2021-12-01 111.75 112.66 104.85 105.75 1102108
2021-12-02 105.23 106.58 102.61 105.12 682339
2021-12-03 105.29 106.26 101.54 104.67 519879
2021-12-06 105.17 107.37 103.69 106.35 580179
2021-12-07 108.99 113.08 108.94 111.21 727000
2021-12-08 111.37 111.61 107.70 110.04 638010
2021-12-09 109.74 110.86 108.19 108.32 587596
2021-12-10 109.08 110.32 106.73 107.22 401835
2021-12-13 106.78 107.02 103.42 104.06 502620
2021-12-14 102.97 103.76 100.05 100.88 435121
2021-12-15 100.27 103.14 98.19 102.98 518624
2021-12-16 104.01 105.42 101.89 103.08 494265
2021-12-17 101.34 103.96 98.85 103.32 642254
2021-12-20 101.58 104.08 100.60 103.89 421530
2021-12-21 104.67 107.63 103.00 107.47 365801
2021-12-22 107.59 108.73 105.07 107.56 266843
2021-12-23 107.28 109.84 107.20 108.58 213467
2021-12-27 109.20 110.00 107.65 109.78 217520
2021-12-28 110.06 110.23 106.58 107.04 343904
2021-12-29 107.36 107.67 105.60 105.86 221112
2021-12-30 106.26 110.60 104.98 109.58 257236
2021-12-31 109.25 111.05 107.67 107.67 239860
2022-01-03 109.50 112.38 107.70 112.19 359445
2022-01-04 112.22 113.20 109.27 111.99 509825
2022-01-05 112.19 115.96 110.57 110.74 609370
2022-01-06 108.80 111.69 106.73 109.07 417631
2022-01-07 110.40 110.40 107.54 108.10 496594
2022-01-10 107.62 107.80 103.36 107.49 601190
2022-01-11 107.09 111.90 106.91 110.85 1039368
2022-01-12 111.59 114.28 111.26 114.03 536420
2022-01-13 114.99 114.99 106.57 106.62 725924
2022-01-14 105.00 108.69 105.00 108.22 434955
2022-01-18 107.29 110.51 107.06 108.87 678424
2022-01-19 108.95 110.52 106.56 108.57 468908
2022-01-20 110.22 113.59 109.56 110.00 364099
2022-01-21 108.46 109.90 103.85 104.67 530612
2022-01-24 102.38 106.23 99.32 105.87 553719
2022-01-25 104.43 107.51 102.08 105.39 1181499
2022-01-26 107.76 111.35 104.97 105.97 646687
2022-01-27 107.38 108.08 102.23 102.73 495321
2022-01-28 103.02 103.32 99.84 103.11 455634
2022-01-31 104.00 113.22 104.00 112.47 1322336
2022-02-01 113.41 114.02 109.31 111.58 673723
2022-02-02 111.40 112.55 109.25 109.75 397750
2022-02-03 105.66 109.08 104.01 104.46 441924
2022-02-04 104.47 109.94 103.64 108.77 359307
2022-02-07 109.18 111.03 106.18 106.52 305665
2022-02-08 106.31 108.76 105.05 107.23 413144
2022-02-09 109.05 113.77 107.67 111.24 427627
2022-02-10 107.95 111.82 107.31 109.78 429027
2022-02-11 110.90 114.30 109.09 109.85 551115
2022-02-14 108.39 112.25 107.69 108.47 378856
2022-02-15 110.59 111.51 109.06 111.03 463509
2022-02-16 107.91 109.56 99.53 99.57 1020288
2022-02-17 98.85 99.38 94.48 94.74 943782
2022-02-18 93.99 94.42 89.31 90.24 1033214
2022-02-22 88.53 90.55 84.92 86.03 795205
2022-02-23 86.31 89.43 86.07 87.25 756389
2022-02-24 83.94 90.69 83.94 90.65 733752
2022-02-25 91.22 93.02 88.30 93.00 686103
2022-02-28 92.31 94.61 91.14 94.53 630512
2022-03-01 94.22 97.07 93.54 95.05 968354
2022-03-02 96.00 96.65 93.29 95.04 852653
2022-03-03 95.21 95.37 87.32 87.69 713775
2022-03-04 87.05 88.11 82.76 83.38 707721
2022-03-07 82.90 83.67 79.69 82.51 1351255
2022-03-08 82.51 85.92 80.98 83.94 457646
2022-03-09 86.07 88.36 84.85 86.56 347396
2022-03-10 85.20 86.11 82.84 85.51 472887
2022-03-11 86.09 86.09 80.78 80.97 637585
2022-03-14 80.25 82.21 77.31 77.93 770366
2022-03-15 78.50 80.70 77.10 80.57 428885
2022-03-16 82.11 84.76 80.65 82.70 701614
2022-03-17 81.82 85.60 80.93 85.22 515104
2022-03-18 84.14 86.99 83.78 86.54 690642
2022-03-21 85.64 85.64 81.65 82.99 429878
2022-03-22 83.12 86.15 83.01 85.09 438243
2022-03-23 84.38 85.04 81.68 82.16 328671
2022-03-24 83.13 83.51 80.34 82.65 412594
2022-03-25 82.65 84.03 80.92 83.57 401934
2022-03-28 84.38 85.47 81.73 83.47 394511
2022-03-29 85.39 87.29 84.68 86.71 419441
2022-03-30 85.62 86.85 84.03 84.32 382987
2022-03-31 84.52 84.78 82.47 82.61 671128
2022-04-01 83.08 85.16 82.48 83.39 331648
2022-04-04 83.87 87.95 83.56 86.89 356372
2022-04-05 86.56 86.56 83.99 84.48 341150
2022-04-06 82.87 84.09 80.48 82.43 420189
2022-04-07 82.26 83.87 81.39 83.50 619403
2022-04-08 83.34 84.96 82.72 84.01 385872
2022-04-11 82.68 84.07 80.29 81.22 406901
2022-04-12 83.09 83.94 81.42 82.14 597944
2022-04-13 81.25 83.67 78.86 82.48 446281
2022-04-14 82.74 82.74 78.99 79.04 365810
2022-04-18 78.33 79.70 77.94 78.65 259818
2022-04-19 77.93 80.98 77.53 80.04 288600
2022-04-20 80.61 80.61 76.06 76.60 492857
2022-04-21 77.86 78.64 75.19 75.31 503576
2022-04-22 74.71 75.69 71.75 71.87 427853
2022-04-25 71.73 74.33 71.40 73.79 575244
2022-04-26 73.32 73.79 71.10 71.27 601595
2022-04-27 70.73 72.47 69.05 69.93 799912
2022-04-28 71.76 72.47 69.24 71.72 1627838
2022-04-29 71.67 72.95 68.05 68.27 756623
2022-05-02 68.07 69.86 67.18 69.24 833007
2022-05-03 69.24 70.37 68.45 69.15 524458
2022-05-04 68.59 71.73 66.61 71.54 795966
2022-05-05 70.32 70.45 66.30 67.37 843465
2022-05-06 66.19 66.57 62.43 63.56 812305
2022-05-09 61.86 62.93 59.55 59.83 1221410
2022-05-10 62.03 65.88 60.87 65.15 1558515
2022-05-11 63.11 67.23 62.28 63.82 1327031
2022-05-12 62.93 64.32 61.22 63.30 911756
2022-05-13 64.43 68.45 64.41 67.14 514033
2022-05-16 66.93 68.85 65.57 65.92 375133
2022-05-17 67.27 68.61 65.61 67.65 406350
2022-05-18 66.10 67.45 64.85 65.31 661584
2022-05-19 65.40 68.36 64.67 66.99 383687
2022-05-20 68.37 68.86 65.94 68.33 414197
2022-05-23 68.65 69.49 66.26 68.15 402127
2022-05-24 66.23 66.78 64.43 65.65 562275
2022-05-25 65.43 67.21 65.12 66.90 452177
2022-05-26 67.55 69.89 67.50 69.25 281497
2022-05-27 69.88 71.79 69.81 71.35 300762
2022-05-31 71.06 71.26 69.54 70.27 483096
2022-06-01 71.14 72.60 70.13 71.97 487581
2022-06-02 71.30 74.61 71.30 74.23 373045
2022-06-03 72.99 73.77 71.30 72.40 432699
2022-06-06 74.22 74.70 71.92 72.47 405974
2022-06-07 71.01 73.54 70.70 72.77 411708
2022-06-08 72.31 73.77 71.83 72.79 263103
2022-06-09 71.76 71.81 69.90 70.02 406312
2022-06-10 67.98 69.29 67.11 68.35 386782
2022-06-13 66.62 66.62 62.98 63.30 670127
2022-06-14 64.03 65.91 64.03 64.94 431011
2022-06-15 65.57 67.05 64.89 65.81 575319
2022-06-16 63.45 64.29 61.55 62.39 792204
2022-06-17 63.17 65.34 62.81 63.69 1214743
2022-06-21 64.52 65.97 63.62 63.64 609147
2022-06-22 62.27 64.63 62.27 64.22 573853
2022-06-23 64.57 66.72 64.35 66.36 543188
2022-06-24 67.55 69.17 67.27 69.11 969710
2022-06-27 69.44 70.05 66.91 67.22 348490
2022-06-28 67.29 67.53 64.71 65.07 298654
2022-06-29 64.99 65.30 63.82 64.57 326442
2022-06-30 63.55 63.96 61.63 62.58 403023
2022-07-01 62.59 63.59 61.87 63.21 381629
2022-07-05 61.89 66.43 61.01 66.39 410720
2022-07-06 66.61 66.83 65.08 65.75 495946
2022-07-07 66.08 67.27 65.78 65.90 376853
2022-07-08 64.65 65.97 63.84 64.91 329590
2022-07-11 64.37 64.44 61.76 62.03 333724
2022-07-12 61.95 63.16 61.14 61.62 282544
2022-07-13 60.55 60.90 59.71 60.05 326609
2022-07-14 59.19 59.31 56.10 56.18 990574
2022-07-15 56.85 58.54 56.71 58.48 568526
2022-07-18 59.07 60.18 57.51 57.65 567725
2022-07-19 58.94 60.18 58.40 59.80 632265
2022-07-20 60.42 61.82 59.94 61.80 583447
2022-07-21 62.60 62.83 61.31 62.53 468183
2022-07-22 61.79 62.04 60.39 61.22 551288
2022-07-25 61.22 61.22 59.61 59.81 515421
2022-07-26 59.03 59.03 55.19 55.24 725358
2022-07-27 56.29 57.15 55.61 56.87 762024
2022-07-28 56.76 58.06 54.85 56.48 572724
2022-07-29 56.68 56.83 55.48 56.43 745887
2022-08-01 56.01 58.23 55.37 58.06 571689
2022-08-02 57.90 60.87 57.89 60.49 622416
2022-08-03 60.74 62.54 60.74 61.48 388526
2022-08-04 61.66 62.60 61.09 62.54 512875
2022-08-05 60.99 63.85 60.70 63.71 512454
2022-08-08 64.00 65.66 63.70 64.40 603427
2022-08-09 63.35 64.76 62.66 64.29 544843
2022-08-10 62.66 63.91 60.17 60.64 1088716
2022-08-11 61.16 65.55 61.15 61.89 681233
2022-08-12 62.56 62.99 61.34 62.74 468195
2022-08-15 62.46 63.49 62.05 63.40 486186
2022-08-16 63.02 64.84 62.74 64.63 629568
2022-08-17 63.68 63.90 61.05 61.07 533165
2022-08-18 61.24 61.24 59.38 60.13 605292
2022-08-19 58.92 59.36 57.10 57.10 454802
2022-08-22 56.28 56.34 53.95 54.00 840987
2022-08-23 53.79 54.58 53.54 53.60 727300
2022-08-24 53.54 55.54 53.29 55.13 619126
2022-08-25 55.40 56.12 54.81 55.89 695696
2022-08-26 55.97 56.16 53.14 53.46 507300
2022-08-29 52.64 53.92 52.44 53.18 678063
2022-08-30 54.02 54.40 52.04 52.61 533171
2022-08-31 53.58 54.53 52.44 52.94 567509
2022-09-01 52.28 53.07 51.20 52.93 545166
2022-09-02 53.41 54.27 52.18 52.45 502324
2022-09-06 52.48 52.93 50.60 51.12 584766
2022-09-07 51.07 52.91 50.93 52.56 1494233
2022-09-08 51.74 53.26 51.29 53.08 1284408
2022-09-09 53.70 56.87 53.58 56.85 1029344
2022-09-12 57.51 58.30 56.91 57.47 739291
2022-09-13 55.04 55.22 53.43 53.49 584592
2022-09-14 53.49 53.51 51.81 52.53 1146673
2022-09-15 52.21 53.30 51.30 51.53 1076648
2022-09-16 50.87 50.87 49.55 49.88 1398006
2022-09-19 49.42 50.13 48.97 50.05 773861
2022-09-20 49.46 50.79 49.23 49.91 881759
2022-09-21 50.25 50.61 47.71 47.79 927228
2022-09-22 47.70 47.91 44.85 45.74 979600
2022-09-23 45.30 45.35 43.40 44.87 784241
2022-09-26 44.57 45.80 43.35 43.51 849943
2022-09-27 44.12 45.05 43.07 43.65 898504
2022-09-28 44.00 46.53 43.81 46.52 684356
2022-09-29 45.44 46.61 44.90 46.52 693432
2022-09-30 46.41 46.85 45.58 45.62 921302
2022-10-03 45.78 46.13 43.72 44.65 2133345
2022-10-04 45.63 46.95 45.30 46.76 1724039
2022-10-05 45.69 46.43 44.73 46.19 776508
2022-10-06 46.29 47.46 45.70 47.46 773409
2022-10-07 46.56 46.91 45.84 45.94 724345
2022-10-10 46.22 47.05 45.60 45.83 654685
2022-10-11 45.45 45.77 40.87 41.05 1287374
2022-10-12 41.11 41.25 37.99 38.15 2215404
2022-10-13 37.13 38.78 36.16 38.37 1939317
2022-10-14 39.12 39.45 37.94 39.05 1435874
2022-10-17 40.35 41.26 39.79 40.84 1382117
2022-10-18 42.38 42.74 41.29 41.60 1095815
2022-10-19 41.10 41.10 39.46 39.84 940535
2022-10-20 40.17 41.12 39.31 39.72 902633
2022-10-21 39.83 39.98 38.25 39.88 1187568
2022-10-24 39.79 39.83 37.57 39.75 1185235
2022-10-25 40.24 41.90 39.99 41.42 994273
2022-10-26 40.44 42.10 40.04 40.38 856969
2022-10-27 40.04 41.64 39.43 40.36 1600319
2022-10-28 40.36 40.48 38.81 40.12 1259354
2022-10-31 39.92 40.48 39.17 40.10 1081434
2022-11-01 41.33 42.76 41.17 41.78 1082866
2022-11-02 41.95 42.15 39.53 39.57 1082743
2022-11-03 38.66 39.28 37.41 37.45 916360
2022-11-04 37.96 38.25 36.09 37.28 1113813
2022-11-07 37.87 38.11 36.71 37.83 1109452
2022-11-08 37.44 38.69 36.39 36.92 1405333
2022-11-09 37.02 39.22 36.08 36.14 2440067
2022-11-10 38.02 40.64 38.01 38.86 2332026
2022-11-11 39.30 41.73 38.31 41.61 2000361
2022-11-14 41.59 42.19 41.04 41.08 1718338
2022-11-15 42.87 43.25 41.47 41.99 1589589
2022-11-16 41.34 41.53 40.01 40.73 1305871
2022-11-17 39.64 39.94 38.65 38.96 1041022
2022-11-18 39.78 40.52 38.30 38.81 1503650
2022-11-21 38.35 38.80 37.62 37.68 896672
2022-11-22 37.91 38.78 36.86 38.72 901163
2022-11-23 38.80 39.83 38.37 39.52 618161
2022-11-25 39.02 39.73 38.78 39.47 322294
2022-11-28 40.13 41.15 39.41 39.56 1475109
2022-11-29 39.66 40.78 39.30 40.03 986148
2022-11-30 40.32 42.86 39.64 42.74 4618745
2022-12-01 43.24 43.56 42.21 43.22 927082
2022-12-02 42.26 43.73 41.27 43.59 891314
2022-12-05 43.83 44.07 41.76 42.03 1128853
2022-12-06 42.03 42.03 39.55 39.98 1445750
2022-12-07 39.56 39.75 38.44 39.11 1629747
2022-12-08 39.44 40.72 38.58 38.68 947362
2022-12-09 38.38 38.78 37.80 37.99 917484
2022-12-12 38.30 38.72 37.46 38.64 1254930
2022-12-13 41.28 41.76 39.50 40.31 1425123
2022-12-14 40.20 40.73 38.99 39.52 1024114
2022-12-15 38.50 38.82 37.30 37.79 1905320
2022-12-16 37.70 38.33 37.00 37.31 1465007
2022-12-19 37.19 37.53 35.52 35.59 1729946
2022-12-20 35.20 36.39 35.02 35.50 1352095
2022-12-21 35.54 36.06 35.12 35.89 1071016
2022-12-22 35.27 35.43 34.24 35.30 939839
2022-12-23 34.91 35.46 34.86 35.19 802757
2022-12-27 34.91 35.50 34.20 34.92 935210
2022-12-28 34.75 35.55 34.56 34.56 1001690
2022-12-29 35.16 36.74 34.69 36.56 1224088
2022-12-30 35.78 36.98 35.53 36.57 1106708
2023-01-03 37.39 37.93 36.51 36.87 866887
2023-01-04 37.69 40.26 37.65 40.20 1637323
2023-01-05 40.09 40.90 39.37 40.60 1171092
2023-01-06 40.97 41.30 39.59 40.70 1061631
2023-01-09 41.09 41.89 40.49 40.54 857284
2023-01-10 40.32 41.16 39.83 40.82 561396
2023-01-11 41.13 41.99 40.22 41.97 627041
2023-01-12 42.34 43.24 41.71 42.83 1492753
2023-01-13 42.07 43.57 42.07 42.93 884583
2023-01-17 42.96 43.84 42.47 43.28 1504388
2023-01-18 43.57 44.26 43.19 43.32 1038075
2023-01-19 42.55 43.63 42.42 43.11 633779
2023-01-20 43.69 45.57 43.19 45.35 1006904
2023-01-23 45.59 46.27 45.31 45.64 770274
2023-01-24 45.00 46.36 44.71 44.92 581373
2023-01-25 44.07 44.98 43.45 44.73 575739
2023-01-26 45.71 46.07 45.16 46.06 757431
2023-01-27 45.81 46.60 45.19 46.20 1033057
2023-01-30 45.36 46.44 45.08 45.13 877989
2023-01-31 45.31 46.56 45.31 46.54 553055
2023-02-01 46.20 48.25 45.77 48.22 837841
2023-02-02 50.33 50.93 48.01 48.71 1038190
2023-02-03 47.18 48.46 46.07 46.34 802485
2023-02-06 45.35 45.60 43.83 44.00 778876
2023-02-07 43.84 45.16 42.80 45.05 1081438
2023-02-08 44.38 44.87 43.09 43.75 691382
2023-02-09 44.71 45.51 43.12 43.33 973271
2023-02-10 42.51 43.56 42.26 42.79 787324
2023-02-13 42.92 43.40 42.11 42.20 1401663
2023-02-14 41.90 45.46 40.38 44.33 1816715
2023-02-15 44.48 46.48 44.10 46.44 1186692
2023-02-16 45.40 46.79 44.91 45.25 960543
2023-02-17 44.94 44.95 42.39 43.21 1430769
2023-02-21 42.58 43.90 42.16 42.88 1099060
2023-02-22 43.21 43.95 42.61 43.84 785584
2023-02-23 44.50 44.50 43.02 43.46 607512
2023-02-24 42.33 42.97 41.85 42.07 686360
2023-02-27 42.83 43.06 42.44 42.96 689256
2023-02-28 42.97 43.71 42.44 42.79 723852
2023-03-01 42.83 43.21 42.40 42.46 592837
2023-03-02 41.99 43.39 41.91 43.31 498850
2023-03-03 43.72 44.08 43.58 43.97 611970
2023-03-06 44.38 44.87 43.99 44.47 1841525
2023-03-07 44.18 44.19 42.80 42.83 805185
2023-03-08 42.73 43.44 42.50 42.62 454313
2023-03-09 42.52 43.43 41.41 41.48 659452
2023-03-10 41.20 41.34 39.71 40.38 955618
2023-03-13 39.80 41.46 38.49 40.34 1047044
2023-03-14 41.34 42.36 41.34 41.96 663619
2023-03-15 41.09 41.99 40.53 41.77 654794
2023-03-16 41.57 42.41 40.97 42.21 700553
2023-03-17 42.11 42.18 40.80 41.20 1781267
2023-03-20 41.01 41.69 40.68 41.11 606175
2023-03-21 41.75 42.28 41.19 42.10 1582845
2023-03-22 42.20 42.21 40.60 40.64 642033
2023-03-23 40.92 41.92 40.86 41.53 803763
2023-03-24 41.17 41.37 40.35 40.97 394694
2023-03-27 41.19 41.52 40.47 41.25 748120
2023-03-28 40.94 40.94 40.10 40.15 608197
2023-03-29 40.74 41.78 40.61 41.71 516376
2023-03-30 42.24 42.42 41.36 41.53 453357
2023-03-31 41.44 42.85 41.02 42.51 721097
2023-04-03 41.90 42.51 41.60 41.99 496763
2023-04-04 42.15 42.30 40.69 41.21 504851
2023-04-05 41.17 41.17 40.26 40.69 691590
2023-04-06 40.71 41.18 40.36 41.13 458257
2023-04-10 40.74 41.37 40.43 41.13 428282
2023-04-11 41.24 41.89 40.89 41.63 431045
2023-04-12 42.27 42.32 40.14 40.26 533061
2023-04-13 40.59 41.73 40.50 40.74 515901
2023-04-14 40.45 40.94 39.80 40.03 469426
2023-04-17 39.84 40.92 39.68 40.92 468621
2023-04-18 41.06 41.48 40.72 41.34 715343
2023-04-19 40.79 41.75 40.50 41.52 701756
2023-04-20 41.25 42.20 41.17 41.52 742914
2023-04-21 41.74 42.28 41.18 41.18 484565
2023-04-24 41.24 41.57 39.14 40.53 756385
2023-04-25 40.31 40.54 39.92 39.98 882854
2023-04-26 40.43 40.84 39.98 40.08 640858
2023-04-27 40.87 42.12 40.64 41.69 582532
2023-04-28 41.35 42.75 41.18 42.65 724675
2023-05-01 42.45 44.07 42.03 43.95 1026259
2023-05-02 43.82 43.92 42.27 42.63 982114
2023-05-03 42.83 43.83 42.83 43.08 969792
2023-05-04 42.83 43.36 41.90 43.18 799534
2023-05-05 43.41 44.23 43.41 43.74 626144
2023-05-08 43.54 45.11 43.54 44.61 831757
2023-05-09 44.04 44.56 43.67 44.22 1153663
2023-05-10 50.19 51.68 49.19 49.49 2571193
2023-05-11 49.99 50.08 48.26 48.61 813722
2023-05-12 49.02 49.02 47.04 47.65 501359
2023-05-15 47.93 49.13 47.57 48.56 627070
2023-05-16 47.97 48.30 47.60 48.26 552478
2023-05-17 48.38 48.67 47.93 48.44 484910
2023-05-18 48.63 49.47 48.42 49.44 575434
2023-05-19 49.46 49.83 48.49 48.75 380924
2023-05-22 48.82 50.27 48.82 49.56 535911
2023-05-23 49.17 49.44 47.76 47.79 524975
2023-05-24 47.27 47.79 46.58 47.13 356342
2023-05-25 47.50 47.71 45.66 45.86 483113
2023-05-26 45.97 46.48 45.65 45.74 425468
2023-05-30 46.50 46.57 45.12 45.45 508257
2023-05-31 45.22 46.10 44.94 46.00 875125
2023-06-01 45.91 46.27 45.56 45.78 743934
2023-06-02 46.29 47.98 46.29 47.80 566904
2023-06-05 47.52 48.00 46.39 47.86 625111
2023-06-06 47.98 49.84 47.95 49.15 512003
2023-06-07 49.63 49.99 48.68 49.23 584956
2023-06-08 49.23 49.37 48.27 48.29 446286
2023-06-09 48.40 48.99 48.33 48.77 432123
2023-06-12 48.96 49.70 48.90 49.12 330531
2023-06-13 49.78 50.77 49.40 50.13 639842
2023-06-14 50.02 50.61 49.83 50.38 604485
2023-06-15 50.23 51.83 49.95 51.77 718887
2023-06-16 52.06 52.14 51.45 51.85 830581
2023-06-20 51.66 52.28 49.95 49.99 774372
2023-06-21 50.55 50.89 49.64 50.26 720678
2023-06-22 50.38 50.98 49.15 50.54 594027
2023-06-23 49.97 50.59 49.61 50.43 592884
2023-06-26 50.42 51.15 49.96 50.26 401940
2023-06-27 50.27 51.60 50.16 51.53 365006
2023-06-28 51.54 52.35 51.38 52.32 309307
2023-06-29 52.11 53.02 52.10 52.23 366443
2023-06-30 52.78 52.93 51.71 51.73 245520
2023-07-03 51.63 52.60 51.63 52.51 284844
2023-07-05 52.39 53.41 51.85 53.27 499862
2023-07-06 52.56 52.58 50.81 52.13 322499
2023-07-07 52.52 53.38 52.52 52.63 276322
2023-07-10 52.40 53.57 52.40 53.34 358922
2023-07-11 53.68 55.27 53.68 54.84 574755
2023-07-12 55.92 56.18 55.43 55.86 461721
2023-07-13 56.09 56.65 55.77 56.54 440464
2023-07-14 56.41 56.65 55.46 56.19 403863
2023-07-17 56.29 57.30 56.07 56.38 476241
2023-07-18 56.32 56.59 55.65 56.31 520069
2023-07-19 56.83 57.36 56.15 56.34 611609
2023-07-20 56.04 56.37 54.79 55.06 837635
2023-07-21 55.45 55.78 54.77 55.03 551882
2023-07-24 55.03 55.41 53.56 53.74 390143
2023-07-25 53.91 54.17 53.27 53.39 460120
2023-07-26 53.72 54.50 53.51 54.40 361709
2023-07-27 55.19 55.35 54.15 54.45 417018
2023-07-28 55.40 55.97 54.78 55.85 318462
2023-07-31 56.01 57.39 55.81 57.33 492067
2023-08-01 56.84 57.54 56.53 57.35 449085
2023-08-02 56.38 57.11 55.81 56.09 405894
2023-08-03 55.71 56.05 53.83 54.56 631202
2023-08-04 55.04 55.62 53.84 53.98 612916
2023-08-07 54.38 55.58 54.10 55.56 601036
2023-08-08 54.47 55.27 53.41 55.26 711793
2023-08-09 50.33 50.71 45.98 46.24 2543935
2023-08-10 46.21 47.72 45.52 47.39 1464085
2023-08-11 46.79 48.40 46.49 48.32 683443
2023-08-14 47.77 48.16 47.02 47.68 516863
2023-08-15 47.21 47.51 46.50 46.53 436225
2023-08-16 46.46 46.46 45.14 45.17 480229
2023-08-17 45.37 45.67 44.78 45.00 485751
2023-08-18 44.25 45.29 44.18 44.61 397742
2023-08-21 44.58 45.43 44.47 45.41 401484
2023-08-22 45.59 46.03 45.01 45.15 736348
2023-08-23 45.34 45.99 45.09 45.67 419402
2023-08-24 45.79 46.10 44.88 44.94 353770
2023-08-25 44.68 45.21 44.24 44.63 475293
2023-08-28 44.71 45.54 44.67 45.15 435541
2023-08-29 45.31 45.73 44.98 45.37 465949
2023-08-30 45.14 45.73 45.03 45.27 611611
2023-08-31 45.55 46.01 45.39 45.58 584225
2023-09-01 45.77 46.29 45.75 45.93 429633
2023-09-05 45.78 45.78 44.73 44.88 614611
2023-09-06 44.89 45.01 44.37 44.52 510527
2023-09-07 44.24 44.64 43.75 44.47 601749
2023-09-08 44.38 45.07 44.25 44.57 489821
2023-09-11 43.29 43.29 43.29 43.29 61099
2023-09-12 43.17 44.06 42.97 43.40 455257
2023-09-13 43.36 43.58 42.72 43.32 694106
2023-09-14 43.89 44.39 43.65 43.70 893420
2023-09-15 43.54 43.80 43.36 43.54 1323427
2023-09-18 43.30 43.74 42.83 43.41 576709
2023-09-19 43.41 44.13 42.87 44.10 720778
2023-09-20 44.46 44.48 43.71 43.72 637811
2023-09-21 43.30 43.32 41.77 42.22 621460
2023-09-22 42.44 42.50 41.23 41.44 580765
2023-09-25 41.21 41.62 40.81 41.25 539640
2023-09-26 40.72 41.42 40.72 41.19 557779
2023-09-27 41.56 41.95 40.67 41.04 392218
2023-09-28 40.98 41.52 40.61 41.14 573122
2023-09-29 41.39 42.46 41.38 41.51 513732
2023-10-02 41.53 41.76 40.85 41.48 463683
2023-10-03 41.16 41.53 39.96 40.35 615505
2023-10-04 40.50 40.55 39.71 40.04 1005693
2023-10-05 39.79 39.88 39.14 39.41 492164
2023-10-06 38.86 40.59 38.80 40.37 551842
2023-10-09 39.78 40.03 39.34 39.91 374362
2023-10-10 40.08 41.07 40.08 40.25 436667
2023-10-11 40.36 40.55 39.57 39.98 413369
2023-10-12 39.95 40.10 38.30 38.71 520842
2023-10-13 38.72 38.79 38.18 38.55 732885
2023-10-16 38.78 39.42 38.48 38.87 543782
2023-10-17 38.47 38.93 38.23 38.44 770189
2023-10-18 38.30 38.30 37.23 37.30 543139
2023-10-19 37.57 38.11 37.15 37.50 588220
2023-10-20 37.56 37.95 37.13 37.48 610430
2023-10-23 37.44 38.11 37.04 37.69 679686
2023-10-24 37.91 38.39 37.22 37.38 640328
2023-10-25 36.87 36.99 35.57 35.69 492953
2023-10-26 35.56 35.65 34.54 34.61 627039
2023-10-27 34.61 34.85 34.43 34.47 510190
2023-10-30 34.98 35.08 34.28 35.01 769915
2023-10-31 35.07 35.39 34.70 35.05 774840
2023-11-01 34.84 35.05 34.09 34.66 905841
2023-11-02 35.31 35.82 35.25 35.58 646244
2023-11-03 36.24 37.19 36.24 36.90 729682
2023-11-06 36.85 36.89 36.15 36.48 1241809
2023-11-07 36.42 36.95 35.92 36.95 1116684
2023-11-08 36.00 38.11 35.50 36.95 1132428
2023-11-09 36.93 37.24 36.14 36.20 745153
2023-11-10 36.11 37.56 35.90 37.38 616828
2023-11-13 37.08 37.27 36.62 36.93 629102
2023-11-14 38.08 39.87 37.55 39.56 1029078
2023-11-15 39.74 40.82 39.74 40.38 1235869
2023-11-16 40.13 40.54 39.79 39.84 1018954
2023-11-17 39.75 39.83 39.13 39.65 557898
2023-11-20 39.52 40.53 39.52 39.97 601940
2023-11-21 39.87 39.87 39.36 39.55 619375
2023-11-22 39.93 40.36 39.52 39.90 356922
2023-11-24 39.75 40.15 39.71 39.93 279040
2023-11-27 39.52 40.15 39.46 39.52 573147
2023-11-28 39.33 39.68 38.81 39.67 472568
2023-11-29 40.01 40.35 38.96 39.14 771429
2023-11-30 39.24 39.59 39.09 39.40 645319
2023-12-01 39.33 40.36 38.96 40.30 705061
2023-12-04 39.99 40.35 39.49 40.05 747917
2023-12-05 39.70 39.98 39.24 39.45 437558
2023-12-06 39.94 40.19 38.99 39.01 436040
2023-12-07 39.06 39.79 38.77 39.53 524878
2023-12-08 39.54 40.64 39.19 40.42 651985
2023-12-11 40.25 40.78 40.01 40.36 713424
2023-12-12 40.20 40.59 39.50 40.17 590887
2023-12-13 40.22 41.51 39.93 41.48 675413
2023-12-14 42.20 43.36 42.00 43.19 697987
2023-12-15 43.19 43.45 42.26 42.47 654714
2023-12-18 42.60 42.68 42.04 42.31 504060
2023-12-19 42.48 43.03 42.48 42.76 527979
2023-12-20 42.79 43.39 42.27 42.45 621924
2023-12-21 42.96 44.02 42.74 43.63 720660
2023-12-22 43.68 44.12 43.53 43.73 408841
2023-12-26 43.86 44.05 43.25 43.37 313003
2023-12-27 43.38 43.61 43.00 43.12 318447
2023-12-28 42.91 43.96 42.91 43.87 469708
2023-12-29 43.91 44.05 43.02 43.15 363655
2024-01-02 42.76 43.44 42.37 43.15 643799
2024-01-03 42.44 43.17 41.34 42.85 725901
2024-01-04 42.74 42.98 42.28 42.87 917421
2024-01-05 42.54 43.72 42.54 42.83 595784
2024-01-08 42.83 44.33 42.54 44.21 525171
2024-01-09 44.13 44.13 43.04 43.10 665295
2024-01-10 43.09 43.34 42.78 42.85 388467
2024-01-11 42.65 43.04 42.43 42.74 514067
2024-01-12 43.21 43.33 41.10 41.11 816482
2024-01-16 40.85 41.17 40.07 40.99 723466
2024-01-17 40.27 40.69 39.78 40.04 548199
2024-01-18 40.36 41.36 40.08 41.29 711114
2024-01-19 41.67 41.91 41.08 41.59 494950
2024-01-22 42.03 43.13 41.63 42.39 542314
2024-01-23 42.91 43.25 42.22 42.63 324731
2024-01-24 43.25 43.25 41.43 41.49 472735
2024-01-25 41.93 42.06 41.46 41.66 459036
2024-01-26 41.67 42.47 41.67 42.06 354264
2024-01-29 42.22 43.02 42.17 42.82 306469
2024-01-30 42.50 42.53 42.04 42.16 364086
2024-01-31 41.80 42.69 41.21 41.36 365872
2024-02-01 41.55 42.42 41.46 42.42 366490
2024-02-02 42.37 42.79 41.92 42.25 437504
2024-02-05 42.05 42.38 41.73 42.18 369626
2024-02-06 42.27 43.41 42.27 42.97 374357
2024-02-07 42.83 43.05 42.16 42.22 500586
2024-02-08 42.10 43.47 42.09 43.33 422798
2024-02-09 43.33 43.73 42.90 43.61 399762
2024-02-12 43.42 44.30 43.25 43.64 663145
2024-02-13 42.42 42.78 41.94 42.16 747322
2024-02-14 44.48 45.09 43.02 44.52 1320040
2024-02-15 44.84 46.23 44.22 45.94 989680
2024-02-16 45.84 47.00 45.42 46.95 814042
2024-02-20 47.37 47.96 46.71 47.10 1119737
2024-02-21 46.59 47.23 46.34 47.16 583797
2024-02-22 47.60 47.90 47.07 47.51 600906
2024-02-23 47.32 47.57 46.34 46.70 447608
2024-02-26 46.55 46.73 45.88 45.90 371700
2024-02-27 46.11 46.58 45.94 46.54 395896
2024-02-28 46.08 46.52 46.01 46.09 332902
2024-02-29 46.30 46.90 46.29 46.79 439779
2024-03-01 46.73 47.18 46.17 46.93 517335
2024-03-04 46.57 46.75 43.49 43.49 998921
2024-03-05 43.18 43.72 42.64 42.88 627034
2024-03-06 43.17 43.31 41.87 42.37 440456
2024-03-07 42.41 43.21 42.05 42.75 390232
2024-03-08 42.83 43.81 42.60 42.60 419575
2024-03-11 42.32 43.00 42.32 42.75 549203
2024-03-12 42.72 43.30 42.44 43.11 477271
2024-03-13 42.83 43.31 42.52 42.60 468147
2024-03-14 42.59 42.63 41.78 42.12 553007
2024-03-15 42.10 42.32 41.74 42.18 635459
2024-03-18 42.30 43.10 42.26 42.54 481284
2024-03-19 42.15 42.74 41.96 42.50 406111
2024-03-20 42.39 43.83 42.32 43.77 503685
2024-03-21 44.15 44.15 43.26 43.40 490006
2024-03-22 43.66 43.76 42.56 42.79 479266
2024-03-25 42.62 43.00 42.50 42.75 312956
2024-03-26 42.96 44.02 42.96 43.27 581837
2024-03-27 43.46 43.93 43.25 43.52 601728
2024-03-28 43.44 44.17 43.26 43.94 468394
2024-04-01 44.14 44.28 43.70 44.01 344238
2024-04-02 43.58 43.81 43.01 43.37 542709
2024-04-03 43.62 43.62 42.96 43.34 875218
2024-04-04 43.46 44.39 42.13 42.69 712328
2024-04-05 42.59 43.01 41.95 42.93 527858
2024-04-08 42.90 43.39 42.36 42.41 466550
2024-04-09 42.79 44.50 42.69 42.95 845708
2024-04-10 42.16 42.17 41.11 41.21 511127
2024-04-11 41.37 41.53 40.78 40.83 596302
2024-04-12 40.56 40.56 39.47 39.70 740471
2024-04-15 39.95 40.58 39.27 39.46 576177
2024-04-16 39.29 39.45 38.92 39.02 375163
2024-04-17 39.28 39.28 38.67 38.77 382431
2024-04-18 38.97 39.72 38.84 39.20 348521
2024-04-19 39.08 39.66 39.08 39.54 386922
2024-04-22 39.89 40.14 39.46 39.94 423222
2024-04-23 39.98 40.64 39.65 40.50 449600
2024-04-24 40.64 40.64 39.97 40.50 518298
2024-04-25 39.23 40.13 39.01 39.62 563036
2024-04-26 40.06 40.47 39.90 40.05 555740
2024-04-29 40.02 40.50 39.95 40.29 503417
2024-04-30 39.95 40.20 39.16 39.18 546390
2024-05-01 39.25 40.04 39.15 39.42 597569
2024-05-02 42.97 44.54 41.75 44.20 4934143
2024-05-03 44.41 45.84 43.94 45.36 14590709
2024-05-06 45.56 46.04 45.17 45.92 2060562
2024-05-07 46.12 46.83 45.77 46.42 1646377
2024-05-08 46.01 46.85 44.98 45.36 1770700
2024-05-09 45.75 46.48 45.43 45.57 1038867
2024-05-10 45.57 45.57 45.19 45.36 829806
2024-05-13 45.78 46.52 45.61 46.39 615054
2024-05-14 46.77 47.95 46.58 47.50 902107
2024-05-15 48.00 48.02 46.74 47.32 642522
2024-05-16 47.33 47.45 46.56 46.97 523497
2024-05-17 46.89 47.09 45.11 45.45 1014771
2024-05-20 45.31 45.71 43.48 43.98 1109323
2024-05-21 44.00 44.12 42.02 42.07 902432
2024-05-22 41.87 42.18 41.46 41.51 768368
2024-05-23 41.48 41.89 40.44 40.74 559015
2024-05-24 40.78 41.31 40.45 41.02 445021
2024-05-28 41.01 41.70 40.88 40.97 462075
2024-05-29 40.29 40.32 39.72 39.87 485327
2024-05-30 40.12 40.30 39.80 40.26 424412
2024-05-31 40.34 41.11 40.24 41.01 650236
2024-06-03 41.47 41.90 40.70 40.98 473491
2024-06-04 40.94 41.27 39.89 39.94 522565
2024-06-05 40.22 41.08 39.62 40.97 501769
2024-06-06 40.65 41.67 40.54 41.25 393231
2024-06-07 40.73 41.30 40.70 41.13 331771
2024-06-10 40.75 40.86 40.16 40.75 573387
2024-06-11 40.35 40.65 39.95 40.13 387810
2024-06-12 41.29 42.10 40.61 41.00 444015
2024-06-13 40.99 41.17 40.01 40.03 331760
2024-06-14 39.80 40.21 39.18 39.38 337445
2024-06-17 39.33 39.46 38.45 38.84 613215
2024-06-18 38.81 39.03 37.67 37.92 1025118
2024-06-20 37.69 38.54 37.69 38.37 605212
2024-06-21 38.25 38.93 38.07 38.87 1251720
2024-06-24 38.95 39.30 38.47 38.61 503089
2024-06-25 38.58 38.58 37.93 38.38 714814
2024-06-26 37.97 38.60 37.97 38.19 674457
2024-06-27 38.33 38.75 38.19 38.51 601134
2024-06-28 38.73 38.91 38.27 38.59 1232462
2024-07-01 38.63 38.96 37.74 37.82 586334
2024-07-02 37.93 38.29 37.56 37.75 579464
2024-07-03 37.75 38.46 37.75 38.25 611738
2024-07-05 38.17 38.51 37.69 38.23 997914
2024-07-08 38.50 38.52 37.98 38.44 753955
2024-07-09 38.77 40.44 38.53 39.74 718253
2024-07-10 39.84 39.99 38.62 39.16 569232
2024-07-11 39.84 40.40 39.67 40.24 433668
2024-07-12 40.37 40.61 39.95 40.09 424080
2024-07-15 40.00 40.54 39.74 40.45 555994
2024-07-16 40.78 41.60 40.69 41.42 558332
2024-07-17 41.06 41.97 41.02 41.48 538791
2024-07-18 41.47 42.34 41.40 41.62 776303
2024-07-19 41.52 42.68 41.33 42.55 640642
2024-07-22 42.72 43.56 42.04 43.42 626316
2024-07-23 43.28 43.91 43.17 43.22 454737
2024-07-24 42.83 43.15 41.84 41.97 345100
2024-07-25 41.86 42.67 41.48 41.71 350372
2024-07-26 42.11 42.52 41.77 42.37 290111
2024-07-29 42.51 43.04 42.31 42.64 354657
2024-07-30 42.83 43.48 42.68 42.94 271853
2024-07-31 43.14 44.62 42.44 43.50 686301
2024-08-01 43.50 43.75 39.98 40.73 928152
2024-08-02 39.67 40.17 38.53 38.70 827326
2024-08-05 36.50 37.76 35.84 37.17 994243
2024-08-06 37.32 37.80 37.04 37.56 672215
2024-08-07 38.97 41.54 38.58 40.01 1045749
2024-08-08 40.20 41.34 38.92 40.90 758901
2024-08-09 40.77 40.93 39.80 40.85 583492
2024-08-12 40.84 41.08 39.77 40.89 458173
2024-08-13 41.29 42.11 41.00 41.77 489463
2024-08-14 41.82 42.32 41.11 41.63 333288
2024-08-15 42.21 42.78 41.95 42.09 339606
2024-08-16 41.76 42.47 41.76 41.99 398848
2024-08-19 42.17 42.89 42.17 42.71 552830
2024-08-20 42.59 42.88 42.09 42.17 337047
2024-08-21 42.28 42.33 41.87 42.29 528067
2024-08-22 42.43 42.61 41.95 42.25 901778
2024-08-23 42.46 43.04 42.23 42.80 443770
2024-08-26 43.21 43.21 42.77 42.84 421375
2024-08-27 42.83 42.96 42.60 42.86 280742
2024-08-28 42.70 42.78 41.97 42.25 365871
2024-08-29 42.53 43.48 42.40 43.00 358350
2024-08-30 43.22 43.52 42.68 43.48 483524
2024-09-03 42.96 43.44 42.09 42.29 449166
2024-09-04 42.08 43.13 42.04 42.63 359510
2024-09-05 42.61 43.35 42.42 42.53 444558
2024-09-06 42.29 42.63 41.22 41.43 441613
2024-09-09 41.50 41.93 41.22 41.37 532256
2024-09-10 41.51 41.51 40.54 40.55 462190
2024-09-11 40.41 41.63 40.35 41.57 602827
2024-09-12 41.76 42.56 41.57 42.26 312939
2024-09-13 42.53 43.47 42.53 43.03 370417
2024-09-16 43.17 43.62 42.93 43.57 428348
2024-09-17 43.84 44.42 43.79 44.05 382165
2024-09-18 44.14 45.04 44.01 44.52 528551
2024-09-19 45.24 45.34 44.52 45.02 518977
2024-09-20 44.73 44.84 44.25 44.78 722135
2024-09-23 44.94 45.01 44.52 44.54 399116
2024-09-24 44.65 45.00 44.42 44.52 529635
2024-09-25 44.42 44.61 43.63 43.67 533497
2024-09-26 44.19 45.08 44.08 45.03 501427
2024-09-27 45.42 45.64 44.77 45.06 805430
2024-09-30 44.83 45.26 44.18 44.33 475270
2024-10-01 44.10 44.14 42.08 42.55 546257
2024-10-02 42.49 43.16 42.46 42.64 409587
2024-10-03 42.08 42.41 41.76 42.08 277890
2024-10-04 42.55 42.83 42.37 42.57 311672
2024-10-07 42.47 42.67 42.09 42.41 417896
2024-10-08 42.33 42.99 42.10 42.87 543159
2024-10-09 42.70 43.58 42.59 43.24 328388
2024-10-10 42.78 43.36 42.67 42.83 255672
2024-10-11 42.92 43.83 42.92 43.50 238196
2024-10-14 43.50 43.61 43.20 43.58 240268
2024-10-15 43.81 44.67 43.62 44.17 419831
2024-10-16 44.47 44.65 43.90 44.13 278652
2024-10-17 44.13 44.13 43.04 43.91 294862
2024-10-18 43.83 44.39 43.76 44.36 401396
2024-10-21 44.02 44.36 43.20 43.42 409531
2024-10-22 43.16 43.54 43.08 43.49 231425
2024-10-23 43.42 43.51 42.67 42.84 307665
2024-10-24 43.02 43.08 42.48 42.62 815992
2024-10-25 43.07 43.07 42.05 42.13 551780
2024-10-28 42.50 42.97 42.38 42.39 831710
2024-10-29 42.32 42.68 42.17 42.31 680426
2024-10-30 42.59 43.57 41.99 42.01 750675
2024-10-31 41.95 41.95 39.42 39.50 1014580
2024-11-01 39.51 40.37 39.51 40.34 545595
2024-11-04 40.16 40.74 40.13 40.73 399866
2024-11-05 40.64 42.14 40.50 41.99 717054
2024-11-06 43.45 43.96 42.84 43.87 786514
2024-11-07 43.88 45.19 43.88 44.79 578034
2024-11-08 44.56 45.03 43.54 44.04 536156
2024-11-11 44.87 45.44 44.39 45.39 1024825
2024-11-12 44.61 45.30 39.66 39.69 1850386
2024-11-13 39.90 40.87 38.35 38.72 830861
2024-11-14 39.14 39.44 38.63 38.70 798744
2024-11-15 38.59 38.72 37.88 38.67 873664
2024-11-18 38.57 39.13 38.57 38.89 647263
2024-11-19 38.47 39.48 38.47 39.25 677896
2024-11-20 39.28 39.54 38.71 39.31 399338
2024-11-21 38.97 39.61 38.85 39.32 1059705
2024-11-22 39.32 40.44 39.32 39.93 1073592
2024-11-25 40.17 41.05 39.95 40.00 636803
2024-11-26 39.65 39.82 39.25 39.34 458520
2024-11-27 39.44 39.84 38.47 38.74 483006
2024-11-29 38.81 39.45 38.75 38.99 472077
2024-12-02 38.99 40.01 38.81 39.95 503538
2024-12-03 39.75 40.17 39.43 39.75 468209
2024-12-04 39.75 39.87 39.28 39.39 438035
2024-12-05 39.47 39.99 39.15 39.17 648383
2024-12-06 39.52 39.70 39.19 39.65 427435
2024-12-09 39.75 40.95 39.69 39.88 557271
2024-12-10 39.00 39.48 38.07 38.55 761450
2024-12-11 38.98 39.13 38.06 38.11 611201
2024-12-12 37.89 38.29 37.68 38.09 815778
2024-12-13 37.88 38.16 36.50 36.63 734139
2024-12-16 36.55 37.55 36.45 36.88 850539
2024-12-17 36.71 37.32 36.20 36.34 594296
2024-12-18 36.40 36.68 34.72 34.77 764406
2024-12-19 35.13 35.43 33.84 34.39 1141056
2024-12-20 34.07 35.40 34.07 34.83 2186272
2024-12-23 34.80 35.55 34.78 35.10 1447478
2024-12-24 35.01 35.17 34.66 35.07 347176
2024-12-26 34.91 35.69 34.62 35.58 604753
2024-12-27 35.45 35.72 34.74 35.53 734313
2024-12-30 35.26 35.61 34.67 35.20 832986
2024-12-31 35.41 35.80 35.30 35.54 543970
2025-01-02 35.67 35.71 33.92 35.10 748711
2025-01-03 35.44 35.87 35.12 35.64 499490
2025-01-06 35.95 36.64 35.85 35.89 712981
2025-01-07 36.00 36.31 35.06 35.31 445982
2025-01-08 34.94 35.05 34.30 34.34 704925
2025-01-10 33.81 34.49 33.57 33.95 673913
2025-01-13 33.47 34.34 33.01 34.18 834367
2025-01-14 34.23 34.67 32.63 34.31 1198214
2025-01-15 35.26 35.45 34.56 35.09 654414
2025-01-16 34.89 35.54 34.80 35.30 793853
2025-01-17 35.89 36.00 34.70 34.84 731828
2025-01-21 35.24 35.41 34.50 34.82 720875
2025-01-22 34.84 35.00 34.20 34.20 571643
2025-01-23 34.02 34.53 33.77 34.48 485523
2025-01-24 34.14 35.19 34.09 35.08 613788
2025-01-27 34.74 36.10 34.73 35.59 619113
2025-01-28 35.68 35.79 34.97 35.14 506721
2025-01-29 35.32 35.49 35.01 35.21 383071
2025-01-30 35.59 35.59 34.82 34.86 993224
2025-01-31 35.06 35.61 34.65 34.87 431859
2025-02-03 34.39 34.70 33.66 34.20 480179
2025-02-04 34.46 35.80 34.38 35.66 609419
2025-02-05 35.42 35.73 35.01 35.17 580842
2025-02-06 35.17 35.50 34.54 34.84 517974
2025-02-07 34.95 34.95 34.05 34.27 669905
2025-02-10 34.67 34.67 34.00 34.08 698617
2025-02-11 33.71 34.47 33.70 33.77 1268688
2025-02-12 35.09 36.85 34.87 35.74 2769462
2025-02-13 36.48 39.58 36.47 39.52 1805281
2025-02-14 39.71 39.95 38.61 38.73 2032766
2025-02-18 39.03 39.13 38.16 38.70 1690002
2025-02-19 38.30 38.75 38.04 38.39 1024542
2025-02-20 38.27 38.58 38.02 38.20 731356
2025-02-21 38.34 38.44 37.12 37.61 1083400
2025-02-24 37.68 38.40 37.27 38.09 1394680
2025-02-25 38.11 38.21 37.50 37.74 911788
2025-02-26 37.92 37.92 37.09 37.33 816476
2025-02-27 37.19 38.92 37.07 38.35 1632286
2025-02-28 38.12 38.56 37.61 38.07 1215466
2025-03-03 38.19 38.89 37.44 37.48 1050513
2025-03-04 37.06 37.32 36.04 36.70 1414883
2025-03-05 36.90 37.48 36.77 37.33 1185884
2025-03-06 37.01 37.65 36.39 36.43 1195871
2025-03-07 36.43 36.71 35.10 36.32 1244655
2025-03-10 35.64 36.96 35.64 36.21 1561762
2025-03-11 36.15 37.12 35.97 36.06 1107317
2025-03-12 36.35 36.55 35.71 36.20 1244410
2025-03-13 36.19 36.60 35.73 35.86 1354938
2025-03-14 36.01 36.85 36.01 36.71 969096
2025-03-17 37.36 38.96 37.32 38.81 1501761
2025-03-18 38.63 39.10 38.33 38.67 1012183
2025-03-19 38.67 39.89 38.56 39.77 1058597
2025-03-20 39.71 41.01 39.52 39.98 1186248
2025-03-21 40.33 40.54 39.39 39.86 2075786
2025-03-24 40.30 41.26 40.12 41.19 1191693
2025-03-25 41.17 41.59 40.28 40.71 854310
2025-03-26 40.73 40.81 39.84 40.34 781953
2025-03-27 39.98 40.44 39.75 40.25 833849
2025-03-28 39.97 39.98 37.30 38.16 1172363
2025-03-31 37.62 38.15 37.18 37.84 980956
2025-04-01 37.96 39.47 37.76 39.26 1906867
2025-04-02 38.54 40.30 38.45 40.02 1427734
2025-04-03 38.38 38.50 36.66 36.76 1839924
2025-04-04 35.67 37.11 35.26 35.47 1966507
2025-04-07 34.32 36.34 33.13 34.53 1944567
2025-04-08 35.46 35.46 32.22 32.68 1369605
2025-04-09 32.32 35.79 32.05 35.56 2365766
2025-04-10 35.56 35.64 33.70 34.32 1528467
2025-04-11 34.41 34.94 33.72 34.19 1182010
2025-04-14 34.77 34.93 33.81 33.85 1267030
2025-04-15 33.36 34.00 33.28 33.77 1027222
2025-04-16 33.15 33.76 32.18 32.75 964217
2025-04-17 32.77 33.35 32.66 33.02 826162
2025-04-21 32.87 32.94 32.26 32.90 760944
2025-04-22 33.21 33.88 33.09 33.55 1253772
2025-04-23 34.70 35.41 33.91 34.17 699825
2025-04-24 34.19 35.22 34.19 35.17 590227
2025-04-25 35.28 35.75 34.95 35.55 673423
2025-04-28 35.82 36.29 35.12 35.46 947168
2025-04-29 35.46 35.99 35.18 35.79 820066
2025-04-30 35.00 35.13 34.22 34.94 984056
2025-05-01 35.40 35.87 35.18 35.44 777505
2025-05-02 35.81 36.24 35.16 35.31 668257
2025-05-05 34.64 36.16 34.55 35.35 1023087
2025-05-06 33.35 35.09 33.11 34.09 1671104
2025-05-07 34.87 35.64 34.67 35.32 1658870
2025-05-08 35.36 37.25 35.22 36.77 1872712
2025-05-09 37.11 37.75 36.71 37.02 1617634
2025-05-12 38.53 39.39 37.96 39.34 1880616
2025-05-13 39.49 39.94 38.73 38.77 1364351
2025-05-14 38.85 39.51 38.70 38.89 1187620
2025-05-15 38.71 38.85 37.50 37.89 1093339
2025-05-16 38.12 38.23 37.74 37.80 1049771
2025-05-19 37.11 37.79 36.85 37.50 978129
2025-05-20 37.36 37.63 36.96 37.04 766652
2025-05-21 36.64 37.16 36.51 36.55 1308310
2025-05-22 36.68 37.24 36.32 36.53 1048528
2025-05-23 35.76 36.52 35.66 36.31 889471
2025-05-27 36.95 37.20 36.38 37.16 701202
2025-05-28 37.01 37.21 36.50 36.51 959877
2025-05-29 36.98 37.09 36.20 36.31 840369
2025-05-30 36.08 36.54 35.45 35.96 1426341
2025-06-02 35.85 36.08 35.30 35.62 1316670
2025-06-03 35.60 36.46 34.84 36.33 1128619
2025-06-04 36.27 36.78 35.84 36.58 716933
2025-06-05 36.64 36.72 36.19 36.27 665924
2025-06-06 36.52 36.77 35.94 35.98 1051411
2025-06-09 36.04 36.92 36.04 36.70 959239
2025-06-10 36.82 37.33 36.33 37.05 771339
2025-06-11 37.37 37.81 36.89 37.10 1106020
2025-06-12 36.80 37.31 36.51 36.55 776089
2025-06-13 36.00 36.26 35.48 35.75 811827
2025-06-16 36.20 38.07 36.06 37.88 1191539
2025-06-17 37.47 37.60 36.89 37.20 987716
2025-06-18 37.20 37.88 36.79 36.81 1196502
2025-06-20 37.01 37.31 36.49 37.14 2458319
2025-06-23 37.02 37.32 36.34 36.84 959158
2025-06-24 37.46 37.74 37.10 37.12 1371485
2025-06-25 37.31 37.38 36.31 36.39 1050741
2025-06-26 36.46 36.96 36.04 36.90 606181
2025-06-27 37.12 37.61 36.85 37.54 1087021
2025-06-30 37.81 37.91 37.26 37.34 713311
2025-07-01 37.29 39.38 37.29 38.88 905084
2025-07-02 38.88 39.41 38.49 39.38 848677
2025-07-03 39.44 39.79 38.69 38.81 442326
2025-07-07 38.33 38.77 37.89 38.15 798739
2025-07-08 38.42 39.12 38.37 38.95 572926
2025-07-09 39.00 39.98 38.76 39.94 696905
2025-07-10 40.03 41.86 39.84 41.67 881118
2025-07-11 41.26 41.49 40.50 40.60 742741
2025-07-14 40.53 40.98 40.06 40.45 626559
2025-07-15 40.78 41.03 40.17 40.43 571718
2025-07-16 40.71 40.92 40.12 40.46 549487
2025-07-17 40.62 41.31 40.62 40.98 562784
2025-07-18 41.30 41.39 40.68 40.76 470923
2025-07-21 40.80 41.29 40.43 40.77 609131
2025-07-22 40.68 41.40 40.58 41.12 769584
2025-07-23 41.19 41.47 40.86 41.14 576264
2025-07-24 40.90 41.26 40.51 40.56 1113354
2025-07-25 40.71 40.82 40.10 40.65 1023829
2025-07-28 40.70 40.98 40.29 40.34 692987
2025-07-29 40.28 40.55 39.31 39.45 752114
2025-07-30 39.60 39.76 38.97 39.30 701192
2025-07-31 39.14 39.88 38.39 39.30 1139124
2025-08-01 38.77 38.99 38.02 38.83 1062226
2025-08-04 39.06 39.56 38.78 39.52 1572435
2025-08-05 37.00 37.01 32.08 34.38 7221456
2025-08-06 34.11 34.82 33.25 34.73 2489837
2025-08-07 35.18 35.84 34.59 34.99 2714879
2025-08-08 34.82 34.90 34.02 34.17 1591347
2025-08-11 34.19 34.60 33.73 34.07 1529692
2025-08-12 34.26 34.66 33.79 33.95 1206382
2025-08-13 34.03 35.72 34.03 35.62 1084598
2025-08-14 35.21 35.50 35.04 35.14 1017668
2025-08-15 35.32 35.99 35.13 35.46 1288864
2025-08-18 35.26 35.60 35.06 35.24 1432451
2025-08-19 35.49 35.72 35.40 35.59 1140983
2025-08-20 35.44 35.49 34.92 35.30 870143
2025-08-21 34.97 35.42 34.70 35.36 705163
2025-08-22 35.80 36.86 35.64 36.43 2253980
2025-08-25 36.33 36.59 35.61 35.70 980160
2025-08-26 35.66 36.22 35.00 35.97 1191505
2025-08-27 35.93 36.79 35.68 36.76 1129010
2025-08-28 37.00 37.10 36.39 36.71 790958
2025-08-29 36.67 36.89 36.48 36.62 775075
2025-09-02 36.02 36.61 35.72 36.58 1204956
2025-09-03 36.75 37.25 36.19 36.29 912750
2025-09-04 36.11 36.79 35.71 36.79 1601510
2025-09-05 36.94 38.05 36.79 37.19 1613994
2025-09-08 37.31 37.38 36.13 36.49 980967
2025-09-09 36.49 36.53 35.82 35.97 1541751
2025-09-10 35.87 36.37 35.13 35.94 1420322
2025-09-11 36.00 36.84 35.77 36.75 1294688
2025-09-12 36.67 36.75 36.00 36.07 1042567
2025-09-15 36.23 36.47 35.91 36.07 913013
2025-09-16 36.18 36.68 36.00 36.66 1035968
2025-09-17 36.89 37.70 36.68 36.98 1714259
2025-09-18 37.25 38.09 36.84 38.00 1412533
2025-09-19 38.05 38.05 36.20 36.23 2015053

Explore More About IAC

Coins representing dividend payouts and trends

IAC Dividend History

Discover IAC 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

IAC Stock Split History

Discover IAC 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

IAC Historical Prices

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